鈺創 (5351)-永豐金-高雄券商分點個股進出

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
48.00
漲跌
▼0.30
漲幅
-0.62%
成交量
2,594張
產業
上櫃半導體類股▼0.07%
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-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/07	2	48.94	2	48.55	48.00	0	5,832	0.00%
2024/05/06	0	48.45	0	47.95	48.30	0	5,826	0.00%
2024/05/02	0	48.00	1	47.90	47.80	-1	5,913	-0.02%
2024/04/30	0	0.00	0.5	48.05	47.90	-0.5	5,986	-0.01%
2024/04/29	0	48.25	1	48.55	48.55	-1	6,094	-0.02%
2024/04/26	1	47.65	5	47.54	47.45	-4	6,198	-0.06%
2024/04/25	1.1	47.94	1	47.71	47.55	0.1	6,268	0.00%
2024/04/24	4.3	48.76	2	48.60	48.20	2.3	6,378	0.04%
2024/04/23	4.4	46.94	4	47.23	47.00	0.4	6,497	0.01%
2024/04/22	1.3	44.67	0.4	44.69	44.05	0.9	6,937	0.01%
2024/04/19	5.3	46.17	3	45.58	45.50	2.3	7,481	0.03%
2024/04/18	2	48.10	0	48.39	48.20	2	7,501	0.03%
2024/04/17	0.1	48.33	0	48.15	48.50	0.1	7,725	0.00%
2024/04/16	3.3	48.48	1	48.05	47.60	2.3	7,773	0.03%
2024/04/15	2	51.05	3	50.74	50.20	-1	7,719	-0.01%
2024/04/12	9	54.06	14	53.87	53.00	-5	7,663	-0.07%
2024/04/11	4	53.05	4	52.13	52.40	0	7,305	0.00%
2024/04/10	10	53.30	14.4	53.49	52.50	-4.4	7,296	-0.06%
2024/04/09	1	52.68	7	52.00	52.40	-6	7,184	-0.08%
2024/04/08	0	52.10	1	52.10	51.80	-1	7,232	-0.01%
2024/04/03	25	52.20	32	52.72	52.10	-7	7,337	-0.10%
2024/04/02	33	52.76	31	52.93	52.80	2	7,671	0.03%
2024/04/01	27	53.04	10	52.92	52.90	17	7,783	0.22%
2024/03/28	3	51.97	12	51.54	50.90	-9	7,748	-0.12%
2024/03/27	6	52.55	1	52.49	52.00	5	7,800	0.06%
2024/03/26	1	52.50	8	51.70	52.00	-7	7,791	-0.09%
2024/03/25	2	51.35	4.4	51.63	51.70	-2.4	7,732	-0.03%
2024/03/22	2	50.90	0.2	51.01	50.40	1.8	7,963	0.02%
2024/03/21	7	50.33	6.1	50.58	50.50	0.9	8,142	0.01%
2024/03/20	6	49.90	0.2	50.15	50.20	5.8	8,284	0.07%
2024/03/18	4.2	48.79	4	48.28	48.60	0.2	8,724	0.00%
2024/03/15	0.3	48.66	1.1	48.47	48.45	-0.7	8,966	-0.01%
2024/03/14	5	49.53	1.1	49.52	49.35	3.9	9,565	0.04%
2024/03/13	0.6	50.02	7.1	49.55	49.05	-6.4	10,178	-0.06%
2024/03/12	0.2	50.99	1	51.19	51.00	-0.8	10,233	-0.01%
2024/03/11	4	50.18	1	50.50	51.00	3	10,345	0.03%
2024/03/08	6	49.82	6	48.83	49.00	0	10,442	0.00%
2024/03/07	0	0.00	3	49.55	49.50	-3	10,625	-0.03%
2024/03/06	0.1	51.00	3	50.90	50.60	-3	10,930	-0.03%
2024/03/05	7	51.86	6	51.87	51.40	1	11,163	0.01%
2024/03/04	2	53.45	4	53.80	52.70	-2	11,588	-0.02%
2024/03/01	2	54.20	11	53.47	52.80	-9	12,189	-0.07%
2024/02/29	11	53.97	9.2	53.45	53.80	1.8	12,476	0.01%
2024/02/27	24	53.51	20.1	53.49	54.00	3.9	13,345	0.03%
2024/02/26	13.2	52.66	15.2	53.08	53.50	-2.1	14,202	-0.01%
2024/02/23	5	52.18	4	51.50	51.30	1	14,639	0.01%
2024/02/22	5	52.44	2	52.30	52.10	3	15,525	0.02%
2024/02/21	4	52.63	2	52.90	52.30	2	15,791	0.01%
2024/02/20	13.5	52.97	13.5	53.30	52.60	0	15,766	0.00%
2024/02/19	4	51.30	1.2	50.64	51.30	2.8	15,552	0.02%
2024/02/16	8.3	50.54	1.1	49.61	50.80	7.2	15,717	0.05%
2024/02/15	0.3	48.35	3	48.40	48.55	-2.8	15,673	-0.02%
2024/02/05	6.4	48.33	3	49.12	48.00	3.4	15,706	0.02%
2024/02/02	5.7	50.56	7	50.47	50.30	-1.3	15,581	-0.01%
2024/02/01	3.1	50.90	2.1	50.85	50.80	1.1	15,532	0.01%
2024/01/31	8	51.75	0	0.00	51.20	8	15,580	0.05%
2024/01/30	4	51.70	8	51.30	51.30	-4	15,725	-0.03%
2024/01/29	3.1	51.80	0	51.90	51.90	3.1	15,783	0.02%
2024/01/26	0.2	51.35	0	51.78	51.30	0.2	15,783	0.00%
2024/01/25	2.1	51.58	4	52.40	51.50	-2	15,778	-0.01%
2024/01/24	7.1	53.34	7.2	53.06	52.60	-0.1	15,725	0.00%
2024/01/23	4	54.30	1.1	53.80	53.70	3	15,682	0.02%
2024/01/22	1.1	53.50	3.2	53.55	54.20	-2	15,614	-0.01%
2024/01/19	3.2	52.35	0.1	52.75	52.20	3.1	15,520	0.02%
2024/01/18	8.1	52.66	3	53.69	52.40	5	15,507	0.03%
2024/01/17	7.1	53.49	6.2	53.59	53.50	0.9	15,608	0.01%
2024/01/16	22.1	55.38	19.1	54.90	54.30	3	15,416	0.02%
2024/01/15	18	55.61	14.5	55.43	57.20	3.5	14,896	0.02%
2024/01/12	6	53.07	3	52.84	52.90	3	14,331	0.02%
2024/01/11	0	0.00	4	53.70	53.20	-4	14,254	-0.03%
2024/01/10	3	52.03	3	52.10	52.00	0	14,077	0.00%
2024/01/09	0	51.98	7	50.81	51.20	-7	14,025	-0.05%
2024/01/08	2	52.25	1	52.10	51.60	1	13,983	0.01%
2024/01/05	7	51.36	0	0.00	51.70	7	13,948	0.05%
2024/01/04	0.1	50.88	3.1	50.94	50.60	-3	13,983	-0.02%
2024/01/03	3.3	51.61	1.4	51.48	51.20	1.9	14,039	0.01%
2024/01/02	0	53.60	9	52.84	52.50	-9	14,051	-0.06%
2023/12/29	3	53.83	4.1	53.75	54.00	-1.1	13,970	-0.01%
2023/12/28	16.2	54.13	17	53.87	53.80	-0.8	13,852	-0.01%
2023/12/27	15	52.67	1.5	52.47	53.20	13.5	13,525	0.10%
2023/12/26	24	51.99	5	51.82	51.60	19	13,390	0.14%
2023/12/25	0.3	50.90	2	50.70	50.80	-1.7	13,279	-0.01%
2023/12/22	1	51.50	3	51.53	51.10	-2	13,230	-0.01%
2023/12/21	0	0.00	0	50.80	50.70	0	13,182	0.00%
2023/12/20	2	51.60	1	51.20	51.00	1	13,115	0.01%
2023/12/19	5.5	51.33	17.7	51.24	51.00	-12.2	13,050	-0.09%
2023/12/18	14	53.78	15	52.84	53.50	-1	12,753	-0.01%
2023/12/15	14	53.25	17	52.77	52.50	-3	12,512	-0.02%
2023/12/14	6	55.15	13.3	54.37	53.20	-7.2	12,311	-0.06%
2023/12/13	0	0.00	0	53.40	53.60	0	11,917	0.00%
2023/12/12	8	53.84	6.1	53.78	53.30	2	11,899	0.02%
2023/12/11	20	54.79	21.2	55.41	53.90	-1.2	11,702	-0.01%
2023/12/08	19.5	54.08	18	53.96	53.80	1.5	11,084	0.01%
2023/12/07	0.3	50.60	2.1	50.93	49.80	-1.8	10,438	-0.02%
2023/12/06	4.3	50.96	1.4	51.10	51.00	3	10,354	0.03%
2023/12/05	1.1	51.28	3.3	50.32	50.00	-2.2	10,287	-0.02%
2023/12/04	6.3	51.72	7.2	51.73	51.10	-1	10,257	-0.01%
2023/12/01	11.3	53.84	15.3	53.36	52.80	-4	10,127	-0.04%
2023/11/30	15	53.61	17.3	53.41	53.10	-2.3	9,951	-0.02%
2023/11/29	15	53.19	15.7	53.11	53.80	-0.7	9,716	-0.01%
2023/11/28	30.1	52.60	20	52.52	52.60	10.1	9,245	0.11%
2023/11/27	9	51.99	10.2	51.23	50.40	-1.2	8,622	-0.01%
2023/11/24	42	54.30	52.6	53.65	53.50	-10.6	8,249	-0.13%
2023/11/22	27.1	49.62	39	49.60	50.20	-12	5,951	-0.20%
2023/11/21	26	49.32	56.5	49.18	48.20	-30.5	5,352	-0.57%
2023/11/20	5	45.21	24.3	46.31	47.95	-19.3	4,382	-0.44%
2023/11/17	0	43.65	0	43.50	43.60	0	4,030	0.00%
2023/11/16	0	0.00	0	43.90	43.50	0	3,995	0.00%
2023/11/15	16.5	44.77	16.7	44.25	43.95	-0.2	3,944	0.00%
2023/11/14	0	0.00	5	43.93	43.95	-5	3,733	-0.13%
2023/11/13	0	0.00	83.2	43.38	44.00	-83.2	3,665	-2.27%
2023/11/10	0	0.00	3	43.00	42.45	-3	3,600	-0.08%
2023/11/09	4	42.65	0	0.00	42.60	4	3,570	0.11%
2023/11/08	7	43.08	0	0.00	42.90	7	3,588	0.20%
2023/11/07	6.1	43.72	6	43.88	43.95	0.1	3,510	0.00%
2023/11/06	2	43.68	3.1	43.12	43.60	-1.1	3,345	-0.03%
2023/11/03	2	41.80	0	0.00	41.70	2	3,265	0.06%
2023/11/02	0	0.00	3	42.40	42.15	-3	3,269	-0.09%
2023/11/01	1	41.60	0	0.00	41.40	1	3,258	0.03%
2023/10/30	1	41.60	0	0.00	42.30	1	3,253	0.03%
2023/10/27	2	41.90	2	41.25	41.25	0	3,223	0.00%
2023/10/26	9	42.63	5	42.33	41.80	4	3,250	0.12%
2023/10/25	3.1	43.81	7	43.94	43.85	-4	3,251	-0.12%
2023/10/24	1	40.55	3	40.82	41.10	-2	3,342	-0.06%
2023/10/23	2	41.55	0	0.00	41.15	2	3,448	0.06%
2023/10/20	0	40.61	0	0.00	41.25	0	3,501	0.00%
2023/10/19	6	42.43	0	0.00	41.90	6	3,520	0.17%
2023/10/18	7	43.01	1	42.55	42.20	6	3,518	0.17%
2023/10/17	0	0.00	1	43.40	42.30	-1	3,517	-0.03%
2023/10/13	0	0.00	2.5	43.49	43.15	-2.5	3,695	-0.07%
2023/10/12	0	0.00	3.1	43.81	43.75	-3.1	3,758	-0.08%
2023/10/11	2	42.30	1	43.73	42.05	1	3,735	0.03%
2023/10/06	2.1	43.19	2.6	43.10	43.45	-0.5	3,671	-0.01%
2023/10/05	0.1	41.35	1	41.70	41.35	-0.9	3,598	-0.03%
2023/10/03	3	42.30	0	0.00	42.05	3	3,598	0.08%
2023/10/02	0	0.00	6	40.92	41.60	-6	3,557	-0.17%
2023/09/28	2	40.85	1	41.10	40.05	1	3,522	0.03%
2023/09/26	5	40.21	2	40.20	40.00	3	3,531	0.09%
2023/09/20	1	43.10	0	0.00	42.40	1	3,521	0.03%
2023/09/19	1	43.70	5	43.40	42.65	-4	3,549	-0.11%
2023/09/15	0	0.00	6	44.07	43.95	-6	3,572	-0.17%
2023/09/14	2	42.75	2	43.05	43.25	0	3,515	0.00%
2023/09/13	1	41.65	0	0.00	41.50	1	3,505	0.03%
2023/09/12	0	0.00	1	42.10	42.00	-1	3,582	-0.03%
2023/09/11	0	0.00	2	42.70	41.80	-2	3,617	-0.06%
2023/09/08	0	42.40	0	0.00	42.35	0	3,684	0.00%
2023/09/07	3	44.28	2	44.25	44.10	1	3,710	0.03%
2023/09/06	4	44.26	4	43.59	43.50	0	3,614	0.00%
2023/09/05	1	43.60	0	0.00	43.40	1	3,523	0.03%
2023/09/04	1	41.80	4	42.09	42.40	-3	3,340	-0.09%
2023/09/01	2	41.10	4	41.36	41.15	-2	3,293	-0.06%
2023/08/31	4	41.46	3	41.83	41.35	1	3,266	0.03%
2023/08/30	2	40.95	0.9	41.02	40.70	1.1	3,207	0.03%
2023/08/29	1	39.80	1	39.70	39.65	0	3,229	0.00%
2023/08/28	13	38.99	0	0.00	38.95	13	3,278	0.40%
2023/08/25	0	38.85	0	0.00	39.00	0	3,489	0.00%
2023/08/24	0.5	39.20	0	0.00	38.95	0.5	3,530	0.01%
2023/08/22	0	0.00	1	39.85	38.90	-1	3,634	-0.03%
2023/08/18	1	40.00	0	0.00	39.85	1	3,675	0.03%
2023/08/17	0	40.20	0	0.00	40.20	0	3,728	0.00%
2023/08/15	1	38.70	0	0.00	39.10	1	3,762	0.03%
2023/08/14	1.3	38.91	0	0.00	38.20	1.3	3,789	0.04%
2023/08/11	4	40.44	1	40.40	40.25	3	3,911	0.08%
2023/08/10	1.1	40.22	0	0.00	40.25	1.1	3,960	0.03%
2023/08/09	1	40.85	4	41.25	40.90	-3	3,957	-0.08%
2023/08/07	4.5	41.50	4	41.68	41.95	0.5	3,956	0.01%
2023/08/04	1	40.95	0	0.00	40.90	1	3,960	0.03%
2023/08/02	0.3	42.07	2.2	42.48	41.15	-1.9	3,987	-0.05%
2023/08/01	0.5	42.50	1.2	42.48	42.25	-0.7	3,964	-0.02%
2023/07/31	1	42.50	4	42.74	42.65	-3	3,998	-0.07%
2023/07/28	1	44.35	7	44.34	44.00	-6	3,989	-0.15%
2023/07/27	41	44.94	9.8	45.26	45.00	31.2	3,924	0.79%
2023/07/26	1	43.60	3.2	44.06	43.70	-2.2	3,610	-0.06%
2023/07/25	4	43.79	1	44.00	42.60	3	3,529	0.09%
2023/07/21	1.9	42.67	1	42.75	42.70	0.9	3,497	0.02%
2023/07/20	12	43.78	2	43.60	43.35	10	3,532	0.28%
2023/07/19	25	43.37	2	43.35	43.20	23	3,479	0.66%
2023/07/18	3.2	41.74	0.3	41.55	41.50	2.9	3,366	0.09%
2023/07/17	6	41.77	2	42.25	42.10	4	3,377	0.12%
2023/07/14	0	0.00	5	41.75	42.05	-5	3,321	-0.15%
2023/07/13	1.2	40.79	0	0.00	40.60	1.2	3,311	0.04%
2023/07/12	4.1	40.37	0	0.00	40.10	4.1	3,328	0.12%
2023/07/10	5	40.88	0	0.00	40.60	5	3,564	0.14%
2023/07/07	3.3	41.10	0	0.00	40.90	3.3	3,764	0.09%
2023/07/06	0	0.00	3.3	42.18	41.80	-3.3	3,989	-0.08%
2023/07/05	0	0.00	1	42.30	42.00	-1	4,029	-0.02%
2023/07/04	3.2	41.84	3	42.17	41.90	0.2	4,106	0.01%
2023/07/03	0.4	42.42	2	42.55	42.25	-1.6	4,136	-0.04%
2023/06/30	0	0.00	1	41.85	42.35	-1	4,395	-0.02%
2023/06/29	6	42.47	11	42.54	42.15	-5	4,523	-0.11%
2023/06/28	0	0.00	5	42.05	41.70	-5	4,534	-0.11%
2023/06/27	2	41.90	2	42.43	41.65	0	4,594	0.00%
2023/06/26	0.1	42.70	1	42.60	42.65	-0.9	4,655	-0.02%
2023/06/21	0.1	44.00	1	43.80	43.70	-0.9	4,823	-0.02%
2023/06/20	0	0.00	1	45.15	44.55	-1	5,025	-0.02%
2023/06/19	2	45.17	15	44.93	44.45	-13	5,051	-0.26%
2023/06/16	4	45.96	6	45.79	45.60	-2	5,065	-0.04%
2023/06/15	4.2	45.19	17.1	45.61	45.50	-12.9	5,010	-0.26%
2023/06/14	4.2	45.39	20	45.58	45.45	-15.8	4,990	-0.32%
2023/06/13	4	44.95	6	44.98	44.95	-2	4,966	-0.04%
2023/06/12	1	43.50	0.4	43.50	43.40	0.6	4,893	0.01%
2023/06/09	1	43.35	3	44.05	44.20	-2	4,924	-0.04%
2023/06/08	2	43.60	1	43.40	43.20	1	4,968	0.02%
2023/06/07	1.6	43.82	1	44.10	44.20	0.6	5,035	0.01%
2023/06/06	1	43.30	0	0.00	43.40	1	5,144	0.02%
2023/06/05	3.1	44.35	8	44.64	44.55	-4.9	5,204	-0.09%
2023/06/02	4	43.94	4	44.24	43.75	0	5,230	0.00%
2023/06/01	5	44.64	19	44.51	44.15	-14	5,248	-0.27%
2023/05/31	19	45.66	5	45.49	45.30	14	5,333	0.26%
2023/05/30	5	44.15	10	44.20	43.90	-5	5,180	-0.10%
2023/05/29	0.1	44.10	48.7	44.26	44.30	-48.6	5,156	-0.94%
2023/05/25	5	43.15	2	43.80	42.95	3	5,220	0.06%
2023/05/24	8	42.99	1	42.85	42.90	7	5,232	0.13%
2023/05/23	12	43.46	0	0.00	43.15	12	5,274	0.23%
2023/05/19	1	42.90	3	42.07	41.70	-2	5,344	-0.04%
2023/05/18	0.2	42.45	22	42.38	42.35	-21.8	5,411	-0.40%
2023/05/17	100	42.62	1	42.75	42.70	99	5,412	1.83%
2023/05/16	0	0.00	50	41.16	41.95	-50	5,321	-0.94%
2023/05/12	0.1	39.75	0	0.00	40.95	0.1	5,382	0.00%
2023/05/11	3	40.80	0	0.00	39.80	3	5,460	0.05%
2023/05/10	80.1	40.09	1	40.05	40.55	79.1	5,578	1.42%
2023/05/09	4.2	40.20	0	0.00	40.30	4.2	5,652	0.07%
2023/05/08	3	41.20	3	41.18	40.75	0	5,775	0.00%
2023/05/05	1.6	40.67	0	0.00	40.55	1.6	6,488	0.02%
2023/05/04	8	41.22	0	0.00	41.00	8	6,814	0.12%
2023/04/28	1	42.35	1	42.85	43.05	0	7,117	0.00%
2023/04/27	1	42.00	1	42.35	41.85	0	7,096	0.00%
2023/04/26	2.3	41.02	1	40.45	41.40	1.3	7,073	0.02%
2023/04/25	5.1	41.88	2.1	42.04	41.55	2.9	7,110	0.04%
2023/04/24	0.2	43.85	0	0.00	43.55	0.2	7,090	0.00%
2023/04/21	1.3	44.80	0	0.00	44.25	1.3	7,131	0.02%
2023/04/20	0.2	45.66	3.5	45.69	45.55	-3.3	7,194	-0.05%
2023/04/19	1.1	46.20	1	46.30	46.25	0.1	7,245	0.00%
2023/04/18	2.3	46.87	0	0.00	46.25	2.3	7,313	0.03%
2023/04/17	1.3	46.75	0	0.00	46.55	1.3	7,442	0.02%
2023/04/14	0.4	47.08	1	47.20	46.75	-0.6	7,485	-0.01%
2023/04/13	11	48.58	5	48.50	47.15	6	7,464	0.08%
2023/04/12	4	48.75	9	48.49	49.45	-5	7,295	-0.07%
2023/04/11	6	48.33	7	48.52	48.40	-1	7,151	-0.01%
2023/04/10	1	46.45	1	47.60	46.45	0	7,133	0.00%
2023/04/07	2	47.85	6	47.90	47.25	-4	7,124	-0.06%
2023/04/06	4.1	46.80	2.6	47.38	47.05	1.5	7,073	0.02%
2023/03/31	7	47.67	3	47.48	47.40	4	7,123	0.06%
2023/03/30	6	46.66	1	46.85	46.60	5	6,883	0.07%
2023/03/29	2.2	44.86	0	0.00	45.30	2.2	6,775	0.03%
2023/03/28	2.3	45.76	1	45.90	45.00	1.3	6,792	0.02%
2023/03/27	1.1	46.76	1.3	47.53	46.40	-0.3	6,758	0.00%
2023/03/24	2	47.20	1	48.15	47.55	1	6,749	0.01%
2023/03/23	6.3	46.53	7	46.64	47.25	-0.7	6,585	-0.01%
2023/03/22	2.1	45.02	5	44.83	44.60	-2.9	6,383	-0.05%
2023/03/21	2	44.00	0	44.00	44.50	2	6,379	0.03%
2023/03/20	1	42.95	0	0.00	43.75	1	6,379	0.02%
2023/03/17	3	42.65	0	0.00	42.40	3	6,415	0.05%
2023/03/16	5.1	42.80	7	41.95	42.20	-2	6,449	-0.03%
2023/03/15	0	0.00	1	43.70	43.55	-1	6,491	-0.02%
2023/03/14	3	43.90	0	0.00	43.75	3	6,575	0.05%
2023/03/13	3	44.05	0	0.00	44.80	3	6,666	0.05%
2023/03/10	4.3	46.27	1	46.30	45.50	3.3	6,818	0.05%
2023/03/09	5.3	48.44	6	48.46	47.50	-0.7	7,277	-0.01%
2023/03/08	12	48.36	12.1	48.34	48.35	-0.1	7,514	0.00%
2023/03/07	5	48.37	7	48.34	48.35	-2	7,530	-0.03%
2023/03/06	3	48.40	15	48.25	48.10	-12	7,537	-0.16%
2023/03/03	17	48.02	5	48.15	48.05	12	7,607	0.16%
2023/03/02	11	47.49	1	47.35	47.15	10	7,653	0.13%
2023/03/01	2.3	46.99	4	46.66	46.95	-1.8	7,783	-0.02%
2023/02/24	6	47.30	7	47.73	47.20	-1	8,332	-0.01%
2023/02/23	12	48.19	52.1	47.72	48.00	-40.1	8,294	-0.48%
2023/02/22	2	46.70	10	46.63	47.00	-8	8,496	-0.09%
2023/02/21	2	47.78	2	47.98	47.75	0	8,597	0.00%
2023/02/20	8.6	47.88	3	47.80	47.80	5.6	8,852	0.06%
2023/02/17	11	47.58	1	47.40	47.75	10	8,914	0.11%
2023/02/16	1.1	47.25	7	46.71	47.70	-6	8,979	-0.07%
2023/02/15	1	46.10	1	46.00	45.85	0	9,173	0.00%
2023/02/14	2	46.68	1	46.80	46.40	1	9,329	0.01%
2023/02/13	21	46.00	12.5	46.12	45.65	8.5	9,510	0.09%
2023/02/10	7	47.34	10.5	46.71	46.25	-3.5	10,012	-0.03%
2023/02/09	6	48.11	29	47.84	47.40	-23	10,143	-0.23%
2023/02/08	7	48.65	7	48.58	48.25	0	10,137	0.00%
2023/02/07	3	47.95	2	47.93	48.05	1	10,081	0.01%
2023/02/06	23	47.56	4.2	47.56	48.00	18.8	10,100	0.19%
2023/02/03	24.1	48.71	40.2	48.25	48.00	-16.1	10,088	-0.16%
2023/02/02	18	46.66	74.6	46.90	46.95	-56.6	9,773	-0.58%
2023/02/01	15.1	44.49	2	44.65	44.85	13.1	9,861	0.13%
2023/01/31	4	44.38	8.2	44.25	45.10	-4.2	10,004	-0.04%
2023/01/30	1	43.70	3	43.43	43.55	-2	9,899	-0.02%
2023/01/17	4	41.60	4	41.50	41.55	0	9,854	0.00%
2023/01/16	1	41.80	10	42.18	41.60	-9	9,901	-0.09%
2023/01/13	7	43.06	1	43.45	42.15	6	9,912	0.06%
2023/01/12	3	43.17	0	0.00	42.65	3	9,879	0.03%
2023/01/11	4	43.20	7	43.69	43.40	-3	9,875	-0.03%
2023/01/10	6	43.94	4	43.78	43.20	2	9,870	0.02%
2023/01/09	2	43.55	7.5	43.68	43.10	-5.5	9,794	-0.06%
2023/01/06	7	42.69	1	42.90	42.75	6	9,753	0.06%
2023/01/05	11	43.06	14	42.91	42.80	-3	9,746	-0.03%
2023/01/04	1	41.50	36	41.41	41.95	-35	9,646	-0.36%
2023/01/03	1	40.55	0	0.00	40.85	1	9,627	0.01%
2022/12/30	10	39.93	0	0.00	39.50	10	9,640	0.10%
2022/12/29	8	39.94	1	40.10	40.05	7	9,685	0.07%
2022/12/28	23	41.61	4	41.68	41.05	19	9,763	0.19%
2022/12/27	2	41.50	2	41.25	41.10	0	9,651	0.00%
2022/12/23	6	39.10	8	40.14	40.70	-2	9,735	-0.02%
2022/12/22	1	39.20	3	39.25	39.20	-2	9,714	-0.02%
2022/12/21	2	39.00	0	0.00	38.80	2	9,754	0.02%
2022/12/20	15	39.34	10	39.29	39.00	5	9,774	0.05%
2022/12/19	4	40.14	2	40.10	40.55	2	9,824	0.02%
2022/12/16	10	40.55	1	40.15	40.10	9	9,835	0.09%
2022/12/15	1.5	41.85	5	41.94	41.80	-3.5	9,794	-0.04%
2022/12/14	1	41.70	1	41.75	41.95	0	9,811	0.00%
2022/12/13	1.2	42.01	2	41.20	41.20	-0.8	9,820	-0.01%
2022/12/12	0	0.00	11	42.15	41.70	-11	9,859	-0.11%
2022/12/09	4	44.16	16	43.67	42.70	-12	9,860	-0.12%
2022/12/08	18	43.32	12	43.55	43.55	6	9,829	0.06%
2022/12/07	3.4	43.85	1	43.40	42.80	2.4	9,854	0.02%
2022/12/06	6	45.07	10	45.73	44.75	-4	9,804	-0.04%
2022/12/05	0.5	46.68	115	46.52	46.50	-114.5	9,717	-1.18%	大賣/鉅額交易
2022/12/02	44	46.12	9	46.10	46.25	35	9,591	0.36%
2022/12/01	17	46.75	19	46.37	45.20	-2	9,427	-0.02%
2022/11/30	12	45.58	9.1	45.08	45.30	2.9	8,980	0.03%
2022/11/29	2	43.08	13	42.94	43.55	-11	8,727	-0.13%
2022/11/28	4	43.16	4	42.60	42.70	0	8,702	0.00%
2022/11/25	5	43.25	5	43.53	42.90	0	8,669	0.00%
2022/11/24	17	42.33	9	42.84	43.90	8	8,568	0.09%
2022/11/23	44	42.27	42	42.24	42.25	2	8,440	0.02%
2022/11/22	12	42.61	49	42.45	41.65	-37	8,306	-0.45%
2022/11/21	3	40.37	12	40.71	40.45	-9	7,793	-0.12%
2022/11/18	35	41.38	58	40.85	40.60	-23	7,794	-0.30%
2022/11/17	6	40.66	4.1	40.50	40.40	1.9	7,570	0.03%
2022/11/16	79.3	40.76	6.1	39.41	40.60	73.2	7,472	0.98%
2022/11/15	6	39.00	2	38.88	39.15	4	7,217	0.06%
2022/11/14	7	39.64	13	39.62	39.45	-6	7,152	-0.08%
2022/11/11	10	39.72	10.4	40.39	38.95	-0.4	7,086	-0.01%
2022/11/10	17.9	39.15	4.4	39.04	38.90	13.5	6,848	0.20%
2022/11/09	10	38.42	9.3	38.29	38.80	0.7	6,755	0.01%
2022/11/08	82.1	38.72	58	39.21	37.55	24.1	6,709	0.36%
2022/11/07	3	35.07	9.1	37.06	38.25	-6.1	6,292	-0.10%
2022/11/04	4	34.71	1	34.75	34.80	3	6,173	0.05%
2022/11/03	13	34.67	14	34.94	34.85	-1	6,121	-0.02%
2022/11/02	7	35.10	4	34.60	34.75	3	6,078	0.05%
2022/11/01	3.3	34.75	3	34.47	34.50	0.3	6,018	0.00%
2022/10/31	10.2	34.99	12	34.63	34.80	-1.8	5,902	-0.03%
2022/10/28	13	33.67	17	33.67	33.95	-4	5,566	-0.07%
2022/10/27	52	32.11	56	32.45	32.40	-4	5,176	-0.08%
2022/10/26	5	30.85	0	0.00	30.40	5	4,961	0.10%
2022/10/25	12	31.31	3	31.55	31.25	9	4,968	0.18%
2022/10/24	3	32.32	1	31.95	31.85	2	4,995	0.04%
2022/10/21	1	30.95	0	0.00	30.50	1	5,021	0.02%
2022/10/20	1	31.40	2.6	31.96	31.70	-1.6	5,051	-0.03%
2022/10/19	1	32.70	1.1	32.10	32.10	-0.1	5,119	0.00%
2022/10/18	4	32.54	3	32.75	32.70	1	5,154	0.02%
2022/10/17	0	0.00	1	32.30	32.30	-1	5,289	-0.02%
2022/10/14	2	31.30	0	0.00	31.70	2	5,412	0.04%
2022/10/13	1	32.10	1	29.85	29.25	0	5,512	0.00%
2022/10/12	1	31.85	4	31.60	31.75	-3	5,457	-0.05%
2022/10/11	2	31.95	3	32.37	31.60	-1	5,475	-0.02%
2022/10/07	1	34.85	4	35.26	34.50	-3	5,526	-0.05%
2022/10/06	1	35.00	1	35.30	35.20	0	5,629	0.00%
2022/10/05	24	35.41	13	35.36	34.95	11	5,636	0.20%
2022/10/04	4	36.23	0	0.00	35.65	4	5,617	0.07%
2022/10/03	6	34.84	5	35.70	35.60	1	5,559	0.02%
2022/09/30	8	32.62	5	33.20	34.10	3	5,627	0.05%
2022/09/29	2	34.30	10	33.50	33.10	-8	5,738	-0.14%
2022/09/28	3	33.73	4	33.80	32.60	-1	5,819	-0.02%
2022/09/27	2.1	35.70	0	0.00	35.70	2.1	5,958	0.03%
2022/09/26	7	35.64	2	35.10	34.50	5	6,078	0.08%
2022/09/23	5	38.06	0	0.00	37.80	5	6,239	0.08%
2022/09/22	3	38.95	0	0.00	39.40	3	6,308	0.05%
2022/09/21	6	38.66	0	0.00	38.50	6	6,365	0.09%
2022/09/20	2	39.70	0	0.00	39.45	2	6,477	0.03%
2022/09/19	2	38.73	2	39.20	38.80	0	6,824	0.00%
2022/09/16	7.1	40.56	1	39.65	39.65	6.1	7,069	0.09%
2022/09/15	1.5	42.07	3	42.15	41.50	-1.5	7,099	-0.02%
2022/09/14	0	0.00	2	41.20	41.40	-2	7,206	-0.03%
2022/09/13	4	46.48	11	47.39	46.15	-7	7,262	-0.10%
2022/09/12	0	0.00	1.5	47.58	47.30	-1.5	7,346	-0.02%
2022/09/08	5	46.70	4	46.85	46.70	1	7,432	0.01%
2022/09/07	13.2	46.82	0	0.00	46.60	13.2	7,553	0.17%
2022/09/06	3	48.63	0	0.00	47.35	3	7,572	0.04%
2022/09/05	42	51.50	5	50.90	50.00	37	7,599	0.49%
2022/09/02	21	53.32	4	53.45	53.10	17	7,636	0.22%
2022/09/01	2	52.20	8	52.14	52.10	-6	7,613	-0.08%
2022/08/31	0	0.00	3	53.00	52.70	-3	7,630	-0.04%
2022/08/30	5	51.80	27	51.55	51.90	-22	7,728	-0.28%
2022/08/29	0	50.20	3	50.27	50.00	-3	7,732	-0.04%
2022/08/26	3	52.50	0.3	52.80	52.20	2.7	7,805	0.03%
2022/08/25	2	52.65	28	52.52	52.00	-26	8,220	-0.32%
2022/08/24	0	0.00	1	52.30	51.20	-1	8,305	-0.01%
2022/08/23	9	51.29	1	52.00	52.30	8	8,552	0.09%
2022/08/22	1	51.90	0	0.00	51.60	1	8,669	0.01%
2022/08/19	1	51.90	0	0.00	51.50	1	8,818	0.01%
2022/08/17	7	51.37	1	51.30	51.30	6	9,106	0.07%
2022/08/16	23	51.70	5	51.66	51.50	18	9,326	0.19%
2022/08/15	21	51.15	10	51.65	52.10	11	9,447	0.12%
2022/08/12	15	49.28	9	49.13	49.40	6	9,588	0.06%
2022/08/11	1	49.15	0	0.00	47.15	1	9,883	0.01%
2022/08/10	0	0.00	1	47.65	47.25	-1	10,563	-0.01%
2022/08/09	0	0.00	22	48.96	48.55	-22	10,981	-0.20%
2022/08/08	1	48.35	33	46.88	48.45	-32	11,091	-0.29%
2022/08/05	7	48.70	0	0.00	48.30	7	11,205	0.06%
2022/08/04	12.2	47.62	1	48.30	47.65	11.2	11,322	0.10%
2022/08/03	6	49.45	9	48.84	47.95	-3	11,415	-0.03%
2022/08/02	9	50.18	3	49.35	49.85	6	11,556	0.05%
2022/08/01	10	51.70	1	51.90	51.80	9	11,645	0.08%
2022/07/29	5	52.00	10	51.56	51.30	-5	11,832	-0.04%
2022/07/28	6	51.00	0	0.00	50.50	6	12,076	0.05%
2022/07/27	2	51.00	0	0.00	51.80	2	12,067	0.02%
2022/07/26	11	51.34	1.5	51.03	50.60	9.5	12,082	0.08%
2022/07/25	1	53.80	1.5	53.20	53.10	-0.5	12,159	0.00%
2022/07/22	20	54.91	33	54.45	53.50	-13	12,203	-0.11%
2022/07/21	21.3	54.36	7	53.80	54.60	14.3	12,211	0.12%
2022/07/20	36.5	53.10	2	53.80	52.80	34.5	12,141	0.28%
2022/07/19	0	0.00	5	51.50	51.20	-5	12,121	-0.04%
2022/07/18	1	51.70	0	0.00	51.60	1	12,265	0.01%
2022/07/15	0	50.90	9	50.80	50.90	-9	12,369	-0.07%
2022/07/14	1	49.50	0	0.00	49.85	1	12,392	0.01%
2022/07/13	1	49.25	0	0.00	47.30	1	12,370	0.01%
2022/07/12	3	46.73	3	46.77	46.40	0	12,471	0.00%
2022/07/11	3	49.95	5	50.06	49.55	-2	12,595	-0.02%
2022/07/08	5.5	50.86	5	50.88	50.20	0.5	12,660	0.00%
2022/07/07	7	48.92	9	49.31	49.85	-2	12,593	-0.02%
2022/07/06	6	49.12	5	49.02	47.05	1	12,540	0.01%
2022/07/05	10	49.52	5	49.34	49.85	5	12,587	0.04%
2022/07/04	4	49.70	7	49.54	48.70	-3	12,456	-0.02%
2022/07/01	16	53.23	13	54.10	49.50	3	12,473	0.02%
2022/06/30	4	55.83	1	56.60	55.00	3	12,261	0.02%
2022/06/29	2	57.80	3	58.50	57.90	-1	12,205	-0.01%
2022/06/28	20	60.40	8	60.80	59.30	12	12,197	0.10%
2022/06/27	28	61.86	21	62.05	61.60	7	12,393	0.06%
2022/06/24	10	59.23	24	59.96	59.30	-14	12,246	-0.11%
2022/06/23	4	55.70	3	56.43	55.80	1	12,032	0.01%
2022/06/22	13	57.18	7	58.03	56.30	6	12,226	0.05%
2022/06/21	15.1	59.71	4	59.33	59.70	11.1	12,337	0.09%
2022/06/20	3	59.00	0.5	59.00	57.80	2.5	12,706	0.02%
2022/06/17	0	62.50	3	62.53	62.90	-3	12,700	-0.02%
2022/06/16	26	62.61	5	63.36	62.00	21	12,794	0.16%
2022/06/15	1	64.80	1	64.10	63.90	0	12,834	0.00%
2022/06/14	4	63.85	4.5	63.76	64.60	-0.5	13,111	0.00%
2022/06/13	5.1	64.46	3.4	65.41	63.80	1.6	13,131	0.01%
2022/06/10	8	67.45	4	67.45	67.40	4	13,181	0.03%
2022/06/09	2	68.50	13	68.56	68.40	-11	13,263	-0.08%
2022/06/08	5	69.86	4	68.90	69.10	1	13,355	0.01%
2022/06/07	8	68.28	5	68.30	68.40	3	13,423	0.02%
2022/06/06	1.4	68.84	3	68.70	68.90	-1.6	13,620	-0.01%
2022/06/02	7.1	71.66	15.5	71.87	70.40	-8.5	13,962	-0.06%
2022/06/01	3	69.80	2	70.40	69.30	1	13,802	0.01%
2022/05/31	7	69.84	10	69.64	68.90	-3	14,118	-0.02%
2022/05/30	9	69.27	8	69.24	68.60	1	14,668	0.01%
2022/05/27	2	68.45	6.5	68.60	68.30	-4.5	14,961	-0.03%
2022/05/26	4.5	67.45	9	66.73	66.60	-4.5	14,941	-0.03%
2022/05/25	12	67.22	13.4	67.38	67.80	-1.4	15,077	-0.01%
2022/05/24	8.1	66.66	7	67.54	65.80	1.1	15,192	0.01%
2022/05/23	13.1	69.37	4	68.18	68.00	9.1	15,277	0.06%
2022/05/20	13	68.64	3.5	68.51	68.10	9.5	15,435	0.06%
2022/05/19	8	66.06	10	68.14	70.00	-2	15,942	-0.01%
2022/05/18	56	69.21	30	68.90	67.20	26	16,525	0.16%
2022/05/17	12	65.06	5.3	66.04	68.30	6.7	16,955	0.04%
2022/05/16	13	63.67	9	62.84	62.10	4	16,809	0.02%
2022/05/13	6	62.13	6	62.00	61.90	0	16,839	0.00%
2022/05/12	8	60.01	12	60.15	59.00	-4	16,891	-0.02%
2022/05/11	1	61.40	11	60.36	59.90	-10	17,012	-0.06%
2022/05/10	8	62.09	8	62.01	62.00	0	17,418	0.00%
2022/05/09	16	64.69	13	62.92	62.70	3	17,530	0.02%
2022/05/06	13.1	65.77	10	66.68	66.80	3.1	17,569	0.02%
2022/05/05	22.5	66.42	22	67.17	67.90	0.5	17,534	0.00%
2022/05/04	3	63.20	1	63.30	63.00	2	17,352	0.01%
2022/05/03	2	62.10	2	62.90	63.70	0	17,458	0.00%
2022/04/29	5	63.30	5	62.72	61.80	0	17,637	0.00%
2022/04/28	2	61.50	3	61.33	60.60	-1	17,631	-0.01%
2022/04/27	8.1	59.24	7	60.53	60.70	1.1	17,644	0.01%
2022/04/26	3.3	64.27	6	63.60	62.00	-2.7	17,537	-0.02%
2022/04/25	11	63.69	0	0.00	64.10	11	17,601	0.06%
2022/04/22	6	67.92	18	67.08	67.20	-12	17,733	-0.07%
2022/04/21	4	68.62	8	68.69	70.00	-4	17,835	-0.02%
2022/04/20	2	65.50	0	0.00	66.10	2	17,915	0.01%
2022/04/19	2.2	67.27	1	64.60	64.40	1.2	18,028	0.01%
2022/04/18	7	65.26	2	64.08	66.00	5	18,329	0.03%
2022/04/15	4.3	66.28	12	66.15	65.50	-7.7	18,381	-0.04%
2022/04/14	9.2	70.80	2	70.30	70.30	7.2	18,490	0.04%
2022/04/13	1	72.20	0	0.00	72.00	1	18,664	0.01%
2022/04/12	2.4	71.28	7	71.61	71.10	-4.6	18,955	-0.02%
2022/04/11	5.4	73.32	5	71.98	70.60	0.4	19,130	0.00%
2022/04/08	4	74.98	1.2	74.69	74.90	2.8	19,137	0.01%
2022/04/07	5.2	76.52	12	77.08	74.60	-6.8	19,217	-0.04%
2022/04/06	2	79.50	0	0.00	79.50	2	19,293	0.01%
2022/04/01	5	79.20	6	79.70	81.00	-1	19,567	-0.01%
2022/03/31	10	81.43	1	80.70	80.50	9	19,790	0.05%
2022/03/30	8	84.68	10.4	84.26	83.00	-2.4	20,213	-0.01%
2022/03/29	12	83.66	10.6	83.25	83.50	1.4	20,437	0.01%
2022/03/28	9	81.05	2.3	80.37	81.60	6.8	21,423	0.03%
2022/03/25	22.6	83.32	19	82.61	80.90	3.6	22,329	0.02%
2022/03/24	22.1	83.19	19.1	83.47	84.00	3	23,498	0.01%
2022/03/23	32	83.45	30.1	83.58	83.00	1.9	24,950	0.01%
2022/03/22	7	79.83	5	79.96	80.30	2	26,654	0.01%
2022/03/21	4	79.68	12	79.64	79.40	-8	28,217	-0.03%
2022/03/18	10.1	78.53	16	78.39	78.90	-5.9	28,579	-0.02%
2022/03/17	26	78.46	16.2	77.77	78.80	9.9	28,921	0.03%
2022/03/16	10	74.87	7.1	74.64	73.70	2.9	29,336	0.01%
2022/03/15	23.1	75.09	25	74.65	73.40	-2	31,129	-0.01%
2022/03/14	8.1	77.80	3	77.53	77.70	5.1	31,368	0.02%
2022/03/11	11	78.65	10	77.56	77.60	1	31,698	0.00%
2022/03/10	10	78.88	7	79.20	78.60	3	31,936	0.01%
2022/03/09	10.1	76.21	30.2	76.63	76.50	-20.1	32,439	-0.06%
2022/03/08	46.3	76.34	22.3	75.12	74.00	24	32,770	0.07%
2022/03/07	6.7	80.40	15	80.41	79.40	-8.4	32,888	-0.03%
2022/03/04	27	86.49	23.8	86.62	85.10	3.2	33,745	0.01%
2022/03/03	38.1	87.50	44.1	87.74	85.90	-6	33,963	-0.02%
2022/03/02	17.2	82.42	20.1	83.53	85.40	-3	33,910	-0.01%
2022/03/01	4	80.65	6	81.10	82.20	-2	34,540	-0.01%
2022/02/25	9	80.49	10	79.79	78.80	-1	35,296	0.00%
2022/02/24	7.2	79.94	23.1	79.63	77.60	-15.9	35,937	-0.04%
2022/02/23	16	82.25	4	82.93	83.10	12	35,821	0.03%
2022/02/22	33.6	82.20	28.2	82.25	80.80	5.4	35,758	0.02%
2022/02/21	31.7	88.40	39.5	88.82	85.00	-7.8	35,579	-0.02%
2022/02/18	39.2	86.82	34	86.43	87.90	5.2	34,946	0.01%
2022/02/17	60.7	84.17	54.1	84.13	84.40	6.5	34,383	0.02%
2022/02/16	7	80.20	11.1	80.44	81.90	-4.1	33,448	-0.01%
2022/02/15	10	76.51	16	75.65	74.50	-6	33,416	-0.02%
2022/02/14	14.3	78.32	20	77.69	76.50	-5.8	33,624	-0.02%
2022/02/11	26	81.26	27	81.13	80.80	-1	33,718	0.00%
2022/02/10	30.1	80.78	33.1	80.53	81.60	-3	33,827	-0.01%
2022/02/09	10	77.92	5	77.54	77.80	5	33,619	0.01%
2022/02/08	9	73.50	3	74.40	76.00	6	33,705	0.02%
2022/02/07	20	72.50	5	71.94	73.00	15	36,036	0.04%
2022/01/26	16	71.02	13.6	71.22	70.80	2.4	38,056	0.01%
2022/01/25	4.1	72.27	9.1	72.11	70.70	-5	39,434	-0.01%
2022/01/24	9	73.34	21	72.50	73.90	-12	39,393	-0.03%
2022/01/21	20.1	76.11	37.5	76.11	74.30	-17.4	40,412	-0.04%
2022/01/20	13	78.62	10.5	78.70	78.10	2.5	41,216	0.01%
2022/01/19	22.1	78.11	5.8	78.02	78.80	16.3	42,442	0.04%
2022/01/18	19	79.51	25	79.30	78.50	-6	44,432	-0.01%
2022/01/17	23	79.08	9	78.34	79.50	14	45,506	0.03%
2022/01/14	18.2	76.03	27.7	75.98	76.90	-9.5	46,498	-0.02%
2022/01/13	7	77.00	17	77.01	76.70	-10	48,107	-0.02%
2022/01/12	21	78.63	16.3	78.49	78.30	4.7	48,652	0.01%
2022/01/11	23	78.17	22.5	77.93	77.50	0.5	48,746	0.00%
2022/01/10	19.1	81.37	13	81.43	81.30	6.1	48,443	0.01%
2022/01/07	14.3	82.47	17.5	82.07	81.30	-3.2	48,328	-0.01%
2022/01/06	14	85.09	15	84.91	86.00	-1	48,177	0.00%
2022/01/05	26.6	85.83	20.3	85.25	84.40	6.3	48,157	0.01%
2022/01/04	14.1	90.85	16	88.79	88.10	-1.9	48,013	0.00%
2022/01/03	16.3	90.83	23	91.17	91.90	-6.7	48,235	-0.01%
2021/12/30	10.5	90.75	10	91.19	90.40	0.5	48,191	0.00%
2021/12/29	17.1	91.04	13	90.84	91.50	4.1	48,315	0.01%
2021/12/28	21.2	91.16	15.2	91.73	90.60	6.1	48,344	0.01%
2021/12/27	26	92.63	16	93.28	92.10	10	48,372	0.02%
2021/12/24	23	93.61	32	93.86	92.40	-9	48,445	-0.02%
2021/12/23	32.2	93.10	18.1	93.96	93.20	14.1	48,136	0.03%
2021/12/22	45	96.23	81.1	94.81	93.20	-36.1	47,821	-0.08%
2021/12/21	78	95.09	67.2	94.95	94.50	10.8	46,950	0.02%
2021/12/20	682.1	96.67	671.5	93.62	92.20	10.6	46,584	0.02%	大買/大賣/
2021/12/17	59	95.42	2,275.2	97.02	91.90	-2,216.2	45,674	-4.85%	大賣/鉅額交易
2021/12/16	1,904.5	97.74	158.7	98.04	99.90	1,745.8	44,484	3.92%	大買/大賣/鉅額交易
2021/12/15	653.7	89.55	184.3	87.97	90.90	469.4	42,683	1.10%	大買/大賣/鉅額交易
2021/12/14	38.3	82.81	39	82.58	83.30	-0.7	41,401	0.00%
2021/12/13	34.6	84.15	19	83.52	82.20	15.6	41,340	0.04%
2021/12/10	59.2	88.33	48	86.67	85.10	11.2	40,959	0.03%
2021/12/09	42.1	88.82	84.2	89.71	87.90	-42.1	40,319	-0.10%
2021/12/08	16.1	85.27	11	86.10	84.50	5.1	38,530	0.01%
2021/12/07	74	87.21	51	85.42	85.00	23	38,521	0.06%
2021/12/06	17	86.08	12	86.42	86.30	5	38,274	0.01%
2021/12/03	47	86.92	67	87.96	87.60	-20	38,237	-0.05%
2021/12/02	41	87.42	66	88.61	84.20	-25	38,006	-0.07%
2021/12/01	23	87.97	51	88.11	90.00	-28	37,940	-0.07%
2021/11/30	131.1	90.60	76	89.85	87.30	55.1	38,752	0.14%	大買/
2021/11/29	44	83.53	31.5	83.94	85.50	12.5	39,393	0.03%
2021/11/26	22.2	83.90	34.2	83.94	83.60	-12.1	39,293	-0.03%
2021/11/25	26.1	89.82	41	90.39	86.60	-14.9	38,770	-0.04%
2021/11/24	44	89.64	34.3	88.75	87.50	9.7	37,925	0.03%
2021/11/23	652.4	95.73	2,899.2	93.09	90.90	-2,246.8	37,256	-6.03%	大買/大賣/鉅額交易
2021/11/22	175.1	100.99	105.5	100.71	101.00	69.5	36,538	0.19%	大買/大賣/
2021/11/19	926	96.14	372.1	94.18	97.80	553.9	36,553	1.52%	大買/大賣/鉅額交易
2021/11/18	545	92.98	25.1	91.71	91.50	519.9	36,690	1.42%	大買/鉅額交易
2021/11/17	352	91.05	11.4	90.74	90.10	340.6	36,818	0.93%	大買/鉅額交易
2021/11/16	461.7	88.91	49	88.59	90.00	412.6	36,964	1.12%	大買/鉅額交易
2021/11/15	183.2	80.95	23.2	81.31	82.00	160	37,188	0.43%	大買/鉅額交易
2021/11/12	169	78.99	9	79.28	81.50	160	37,436	0.43%	大買/鉅額交易
2021/11/11	50.4	79.49	24	78.34	76.20	26.4	37,598	0.07%
2021/11/10	26	82.17	21.1	82.84	82.50	4.9	37,702	0.01%
2021/11/09	30	81.32	90	81.49	80.50	-60	37,964	-0.16%
2021/11/08	31.2	79.51	24.8	78.96	82.50	6.5	37,930	0.02%
2021/11/05	23.6	73.10	26	73.18	75.80	-2.4	38,188	-0.01%
2021/11/04	234.2	78.45	172	77.59	75.00	62.2	38,440	0.16%	大買/大賣/
2021/11/03	74	72.11	201.1	70.25	77.80	-127.1	36,561	-0.35%	大賣/鉅額交易
2021/11/02	163.1	70.51	46	70.83	71.80	117.1	34,760	0.34%	大買/鉅額交易
2021/11/01	7	65.30	53	65.30	65.30	-46	33,725	-0.14%
2021/10/29	84.1	57.49	162	59.02	59.40	-77.9	34,515	-0.23%	大賣/
2021/10/28	118.1	54.88	42.7	54.75	54.00	75.4	33,702	0.22%	大買/
2021/10/27	110	54.43	83	54.63	54.80	27	33,550	0.08%	大買/
2021/10/26	77	54.20	57.5	54.93	53.30	19.5	33,331	0.06%
2021/10/25	51.5	51.73	74.6	52.20	51.90	-23.1	32,523	-0.07%
2021/10/22	58	50.40	50.3	50.21	49.25	7.7	32,386	0.02%
2021/10/21	72.8	49.75	65.6	49.85	50.10	7.2	31,665	0.02%
2021/10/20	25.1	45.62	47.5	46.86	47.80	-22.4	30,731	-0.07%
2021/10/19	11	44.16	13	44.35	43.70	-2	31,667	-0.01%
2021/10/18	5	42.25	11	42.15	42.35	-6	32,925	-0.02%
2021/10/15	8	41.96	10	41.83	41.70	-2	33,757	-0.01%
2021/10/14	19	40.83	6	41.08	40.90	13	34,392	0.04%
2021/10/13	24	42.84	28	41.75	41.25	-4	34,686	-0.01%
2021/10/12	5	44.29	8	44.08	44.35	-3	35,497	-0.01%
2021/10/08	25	44.12	30	44.07	44.00	-5	37,557	-0.01%
2021/10/07	45	41.96	52	41.63	41.90	-7	37,643	-0.02%
2021/10/06	15	40.96	5	40.80	40.10	10	37,892	0.03%
2021/10/05	9	39.54	8	39.55	41.40	1	38,082	0.00%
2021/10/04	25.2	41.34	23.3	41.37	39.00	1.9	38,070	0.00%
2021/10/01	7	43.74	12	43.90	42.50	-5	38,249	-0.01%
2021/09/30	9	44.11	7	44.40	45.55	2	38,951	0.01%
2021/09/29	16.6	44.65	15	44.82	43.90	1.6	40,389	0.00%
2021/09/28	34	46.80	43	46.90	45.95	-9	40,608	-0.02%
2021/09/27	27	47.49	16	47.76	47.50	11	40,485	0.03%
2021/09/24	17	46.18	42.1	46.34	47.40	-25.1	40,029	-0.06%
2021/09/23	37	46.28	29	46.63	45.30	8	39,699	0.02%
2021/09/22	20	44.03	19	44.29	45.00	1	39,650	0.00%
2021/09/17	21	44.04	14.2	44.28	44.60	6.8	39,727	0.02%
2021/09/16	12	44.37	19.2	44.08	43.70	-7.2	39,486	-0.02%
2021/09/15	4	41.63	1	42.00	41.65	3	39,011	0.01%
2021/09/14	1	43.15	2	43.35	43.00	-1	39,015	0.00%
2021/09/13	12	43.76	7	43.64	43.75	5	38,950	0.01%
2021/09/10	10	44.37	10	44.34	44.40	0	38,865	0.00%
2021/09/09	10	42.93	5	43.12	43.05	5	38,532	0.01%
2021/09/08	10	42.21	22	42.33	42.65	-12	38,393	-0.03%
2021/09/07	39.2	42.58	21	41.81	41.95	18.2	38,114	0.05%
2021/09/06	79	46.41	53.7	46.52	44.65	25.3	37,693	0.07%
2021/09/03	78.2	47.23	84.5	47.16	47.75	-6.3	37,222	-0.02%
2021/09/02	109.5	46.18	50	45.59	44.40	59.5	35,997	0.17%	大買/
2021/09/01	9	44.57	38	45.66	46.00	-29	34,383	-0.08%
2021/08/31	2	40.78	8	41.24	41.85	-6	33,858	-0.02%
2021/08/30	12	40.77	16	40.77	41.00	-4	33,717	-0.01%
2021/08/27	26	39.63	31	39.74	39.30	-5	33,513	-0.01%
2021/08/26	6.1	40.69	22	42.26	40.65	-15.9	33,343	-0.05%
2021/08/25	28	41.63	28	41.66	41.75	0	33,178	0.00%
2021/08/24	14	42.94	15.1	42.78	41.10	-1.1	33,030	0.00%
2021/08/23	27.1	41.85	17	42.27	41.90	10.1	32,748	0.03%
2021/08/20	8	40.89	14	40.87	41.25	-6	32,606	-0.02%
2021/08/19	33	41.21	13	41.67	39.70	20	32,280	0.06%
2021/08/18	36	39.21	103.5	39.54	41.45	-67.5	31,676	-0.21%	大賣/
2021/08/17	46	38.71	25	38.37	37.70	21	31,272	0.07%
2021/08/16	21.3	39.77	73	40.12	40.85	-51.7	30,935	-0.17%
2021/08/13	88.2	40.79	23.1	41.12	40.15	65.1	30,465	0.21%
2021/08/12	7	44.86	17	44.15	44.60	-10	29,937	-0.03%
2021/08/11	10	44.53	35	44.50	43.70	-25	29,652	-0.08%
2021/08/10	28	47.50	29.3	47.70	47.00	-1.3	29,092	0.00%
2021/08/09	28.3	48.40	28	47.71	46.75	0.3	28,531	0.00%
2021/08/06	14.1	51.13	14	51.48	50.30	0.1	27,954	0.00%
2021/08/05	17	52.31	37	52.06	51.60	-20	27,647	-0.07%
2021/08/04	42	51.91	23.1	52.20	52.10	18.9	27,390	0.07%
2021/08/03	29.1	50.39	27	50.37	50.00	2.1	26,617	0.01%
2021/08/02	23	50.69	37.1	50.88	51.20	-14.1	26,334	-0.05%
2021/07/30	56.1	50.37	41.4	50.32	49.30	14.8	25,659	0.06%
2021/07/29	40.1	49.07	66.4	48.93	48.35	-26.3	24,635	-0.11%
2021/07/28	46.3	48.77	26	49.68	48.35	20.3	23,531	0.09%
2021/07/27	4	52.55	136.6	52.80	53.70	-132.6	22,725	-0.58%	大賣/鉅額交易
2021/07/26	125.2	48.63	30.1	47.93	48.90	95.1	22,499	0.42%	大買/
2021/07/23	427.6	47.66	379	47.85	45.50	48.5	21,927	0.22%	大買/大賣/
2021/07/22	47.6	44.00	129.2	43.02	45.85	-81.6	20,763	-0.39%	大賣/
2021/07/21	100	41.60	293.7	41.68	41.70	-193.7	19,908	-0.97%	大賣/鉅額交易
2021/07/20	38	38.50	34	38.52	37.95	4	19,913	0.02%
2021/07/19	38.2	38.29	33.2	38.59	37.65	5	19,397	0.03%
2021/07/16	30	38.83	46	38.73	38.20	-16	19,134	-0.08%
2021/07/15	50.2	36.43	139.3	36.84	38.10	-89.1	18,300	-0.49%	大賣/
2021/07/14	20	34.31	33.3	34.92	35.75	-13.3	16,131	-0.08%
2021/07/13	33	33.60	14	33.05	32.50	19	15,611	0.12%
2021/07/12	118.2	34.53	19	33.75	33.40	99.2	15,289	0.65%	大買/
2021/07/09	4	33.64	4.1	33.78	34.00	-0.1	14,899	0.00%
2021/07/08	15.2	35.17	19	34.85	34.00	-3.8	14,827	-0.03%
2021/07/07	68.3	34.53	51	34.69	35.10	17.3	14,547	0.12%
2021/07/06	91	33.68	104	34.63	34.70	-13	13,853	-0.09%	大賣/
2021/07/05	11	30.08	22.5	30.72	31.90	-11.5	12,818	-0.09%
2021/07/02	10	28.07	5	28.11	29.00	5	12,647	0.04%
2021/07/01	6	28.68	6	28.48	28.30	0	12,890	0.00%
2021/06/30	3	28.63	4	28.56	28.90	-1	12,945	-0.01%
2021/06/29	11	28.78	29	29.27	28.60	-18	13,017	-0.14%
2021/06/28	27	27.80	18	27.83	29.25	9	12,711	0.07%
2021/06/25	2	26.90	7	26.84	26.60	-5	12,251	-0.04%
2021/06/24	1	25.60	0	0.00	25.65	1	12,114	0.01%
2021/06/23	1	26.40	15	26.01	25.95	-14	12,149	-0.12%
2021/06/22	4	25.28	0	0.00	25.10	4	12,156	0.03%
2021/06/21	4	26.08	4	26.15	25.70	0	12,131	0.00%
2021/06/18	13	27.10	9	27.18	26.80	4	12,212	0.03%
2021/06/17	0	0.00	13	26.93	27.00	-13	12,184	-0.11%
2021/06/16	7	26.41	10	26.41	26.00	-3	12,135	-0.02%
2021/06/15	5	26.62	17	27.01	26.85	-12	12,105	-0.10%
2021/06/11	0	0.00	4	26.54	26.45	-4	12,121	-0.03%
2021/06/10	35	26.71	8	26.32	26.25	27	12,153	0.22%
2021/06/09	12	26.83	10	27.02	26.95	2	12,165	0.02%
2021/06/07	4	26.68	4	25.74	25.85	0	11,947	0.00%
2021/06/03	4	26.01	3	25.98	25.95	1	11,841	0.01%
2021/06/02	0	0.00	6	26.15	25.55	-6	11,831	-0.05%
2021/06/01	2	26.80	5	26.34	26.20	-3	11,793	-0.03%
2021/05/31	6	26.00	18	26.05	26.50	-12	11,751	-0.10%
2021/05/28	11	26.00	13	25.63	25.55	-2	11,981	-0.02%
2021/05/26	1	23.75	2	23.65	23.75	-1	11,945	-0.01%
2021/05/25	13	23.92	0	0.00	23.60	13	11,982	0.11%
2021/05/24	2	22.00	0	0.00	23.25	2	12,050	0.02%
2021/05/20	1	22.20	0	0.00	21.35	1	12,096	0.01%
2021/05/19	1	22.15	0	0.00	22.10	1	12,097	0.01%
2021/05/18	1	21.65	0	0.00	21.80	1	12,151	0.01%
2021/05/17	1	20.70	0	0.00	19.90	1	12,151	0.01%
2021/05/14	18	22.97	15	23.36	22.10	3	12,055	0.02%
2021/05/13	8	22.64	5	22.61	22.50	3	11,986	0.03%
2021/05/12	14	23.32	5	22.83	22.75	9	11,919	0.08%
2021/05/11	15	25.49	11	25.54	25.25	4	11,737	0.03%
2021/05/10	7	28.01	6	28.10	27.80	1	11,608	0.01%
2021/05/07	7	26.44	1	26.80	27.20	6	11,453	0.05%
2021/05/06	7	25.85	0	0.00	25.60	7	11,383	0.06%
2021/05/05	8	26.12	8	26.01	25.00	0	11,293	0.00%
2021/05/04	1	26.20	12	26.52	26.20	-11	11,135	-0.10%
2021/05/03	20	29.58	23	29.36	28.85	-3	10,869	-0.03%
2021/04/29	24	30.75	41.1	30.78	30.60	-17.1	10,593	-0.16%
2021/04/28	44	32.42	11.5	32.04	31.80	32.5	10,243	0.32%
2021/04/27	26.1	30.76	11	30.97	30.55	15.1	9,693	0.16%
2021/04/26	10.1	29.25	28	29.38	29.75	-17.9	8,976	-0.20%
2021/04/23	7	25.81	5	26.47	27.05	2	8,051	0.02%
2021/04/22	2	26.90	4	25.95	25.20	-2	7,897	-0.03%
2021/04/21	3	27.03	1	26.80	26.75	2	7,743	0.03%
2021/04/20	2	25.25	4	26.41	25.65	-2	7,542	-0.03%
2021/04/19	1	24.90	0	0.00	24.90	1	7,507	0.01%
2021/04/16	2	25.60	2	25.15	24.90	0	7,506	0.00%
2021/04/15	2	24.80	25	25.20	25.20	-23	7,505	-0.31%
2021/04/14	13	25.02	0	0.00	24.65	13	7,507	0.17%
2021/04/13	1	25.65	8	26.31	25.65	-7	7,429	-0.09%
2021/04/12	11	28.23	2	28.40	27.60	9	7,244	0.12%
2021/04/09	71	28.21	80	27.39	27.35	-9	7,006	-0.13%
2021/04/08	20	26.43	2	26.28	26.10	18	6,539	0.28%
2021/04/07	10	25.39	10	25.83	26.90	0	6,411	0.00%
2021/04/06	6	24.43	5	24.59	24.55	1	6,453	0.02%
2021/04/01	3	23.73	14	23.97	24.40	-11	6,650	-0.17%
2021/03/31	22	23.13	9	23.31	23.05	13	6,498	0.20%
2021/03/30	2	22.80	11	22.76	22.70	-9	6,570	-0.14%
2021/03/29	0	22.54	1	22.65	22.40	-1	6,634	-0.01%
2021/03/26	9	22.44	6	22.59	22.40	3	6,809	0.04%
2021/03/25	10	22.77	5	23.20	22.75	5	6,999	0.07%
2021/03/24	6	23.43	0	0.00	23.30	6	7,068	0.08%
2021/03/23	2	24.33	7	24.17	23.70	-5	7,298	-0.07%
2021/03/22	1	23.65	2	23.75	23.80	-1	7,206	-0.01%
2021/03/18	0	0.00	7	23.86	23.60	-7	7,317	-0.10%
2021/03/17	2.5	23.70	4.1	24.05	23.60	-1.6	7,592	-0.02%
2021/03/16	8	23.76	7	23.80	23.60	1	7,732	0.01%
2021/03/15	19	23.56	16	23.39	24.20	3	7,843	0.04%
2021/03/12	2	22.40	1	22.35	22.35	1	8,293	0.01%
2021/03/10	1	22.05	4	22.38	22.00	-3	8,925	-0.03%
2021/03/09	2	22.15	2	21.95	22.05	0	9,104	0.00%
2021/03/08	0	0.00	1	23.15	22.00	-1	9,446	-0.01%
2021/03/05	4	22.46	0	0.00	22.50	4	9,853	0.04%
2021/03/04	1	22.85	0	0.00	22.80	1	10,065	0.01%
2021/03/03	28	23.74	19	23.63	23.15	9	10,324	0.09%
2021/03/02	1	25.30	5	24.54	25.30	-4	10,218	-0.04%
2021/02/26	5	22.95	0	23.00	23.00	5	10,230	0.05%
2021/02/25	0.5	23.55	2	23.70	23.55	-1.5	10,884	-0.01%
2021/02/24	1	24.20	11	24.22	24.25	-10	10,966	-0.09%
2021/02/23	17	23.41	4	23.61	23.40	13	10,839	0.12%
2021/02/22	1	24.20	1	23.65	23.90	0	10,788	0.00%
2021/02/18	1	22.45	5	22.90	22.85	-4	10,663	-0.04%
2021/02/17	1	22.65	1	22.45	22.45	0	10,550	0.00%
2021/02/05	0	0.00	4.5	21.02	20.85	-4.5	10,475	-0.04%
2021/02/04	0	0.00	4	21.31	20.95	-4	10,468	-0.04%
2021/02/03	0	0.00	4	21.05	21.05	-4	10,451	-0.04%
2021/02/01	0	0.00	1	19.95	20.05	-1	10,433	-0.01%
2021/01/28	1	21.45	0	22.30	21.40	1	10,481	0.01%
2021/01/27	1	21.85	9.2	21.36	21.85	-8.2	10,410	-0.08%
2021/01/26	0	0.00	5	21.58	21.10	-5	10,385	-0.05%
2021/01/25	3	21.15	6	21.14	21.50	-3	10,372	-0.03%
2021/01/22	0	0.00	4.5	21.18	21.25	-4.5	10,346	-0.04%
2021/01/21	1	20.65	0	0.00	20.85	1	10,308	0.01%
2021/01/20	5	21.20	0	0.00	21.00	5	10,282	0.05%
2021/01/19	0	0.00	2	22.28	22.00	-2	10,310	-0.02%
2021/01/18	7	21.06	11	21.29	21.50	-4	10,283	-0.04%
2021/01/15	14	22.36	2	22.55	21.90	12	10,273	0.12%
2021/01/14	1	22.45	16	23.02	23.25	-15	10,208	-0.15%
2021/01/13	0	0.00	5	22.38	22.65	-5	10,221	-0.05%
2021/01/12	6	21.88	0	0.00	21.75	6	10,497	0.06%
2021/01/11	18	22.09	1	22.45	22.80	17	10,476	0.16%
2021/01/08	5	22.72	4	23.44	22.50	1	10,420	0.01%
2021/01/06	20	22.95	9	22.57	22.75	11	10,263	0.11%
2021/01/05	0.1	23.70	1	24.10	23.70	-0.9	10,140	-0.01%
2021/01/04	2	24.28	1	24.45	24.00	1	10,074	0.01%
2020/12/31	8	24.32	4	24.25	24.40	4	9,957	0.04%
2020/12/30	10	25.23	0	0.00	25.10	10	9,864	0.10%
2020/12/29	13	26.12	19	25.96	25.00	-6	9,700	-0.06%
2020/12/28	6	25.42	13	25.30	27.10	-7	9,191	-0.08%
2020/12/25	0	0.00	3	25.25	24.65	-3	8,791	-0.03%
2020/12/24	12	24.86	3	25.27	24.60	9	8,713	0.10%
2020/12/23	2	24.20	0	0.00	24.35	2	8,513	0.02%
2020/12/22	10	24.74	5	23.97	23.55	5	8,524	0.06%
2020/12/21	7	25.04	8	24.45	24.55	-1	8,407	-0.01%
2020/12/18	6	23.93	4	24.55	24.25	2	8,315	0.02%
2020/12/17	5	24.06	9	23.82	23.60	-4	8,165	-0.05%
2020/12/16	0	0.00	1	23.35	22.95	-1	7,958	-0.01%
2020/12/15	4.1	23.27	4	23.09	22.75	0.1	7,936	0.00%
2020/12/14	14	24.19	6	24.40	23.85	8	7,872	0.10%
2020/12/11	17	24.15	18	24.40	24.30	-1	7,860	-0.01%
2020/12/10	7.1	23.68	11	22.90	23.50	-3.9	7,593	-0.05%
2020/12/09	10.1	24.56	8.5	24.74	24.65	1.6	7,409	0.02%
2020/12/08	16	25.20	14	25.12	25.30	2	7,259	0.03%
2020/12/07	20	24.00	32	24.17	24.50	-12	6,682	-0.18%
2020/12/04	10	21.03	8	21.88	22.30	2	6,248	0.03%
2020/12/03	20	21.00	16.5	20.68	20.30	3.5	6,111	0.06%
2020/12/02	9	21.57	2	21.35	21.45	7	6,069	0.12%
2020/12/01	60	21.28	12	21.00	21.40	48	6,135	0.78%
2020/11/30	13	20.36	15	20.38	20.20	-2	5,683	-0.04%
2020/11/27	34	18.99	18	19.99	19.95	16	5,517	0.29%
2020/11/26	4	18.63	34.5	19.02	19.10	-30.5	5,195	-0.59%
2020/11/25	22.1	18.21	461	18.09	18.15	-438.9	4,977	-8.82%	大賣/鉅額交易
2020/11/24	44	19.46	419	18.51	18.45	-375	4,843	-7.74%	大賣/鉅額交易
2020/11/23	7	18.19	4	18.46	19.00	3	4,156	0.07%
2020/11/20	8	17.29	2	17.03	17.30	6	3,988	0.15%
2020/11/18	0	0.00	1	16.55	16.45	-1	3,954	-0.03%
2020/11/17	2	16.68	0	0.00	16.50	2	4,041	0.05%
2020/11/10	0	0.00	2	16.83	16.75	-2	4,182	-0.05%
2020/11/09	2	17.40	0	0.00	17.45	2	4,150	0.05%
2020/11/06	1	17.40	22	17.17	17.60	-21	4,154	-0.51%
2020/11/05	2	17.30	2	17.25	17.05	0	4,090	0.00%
2020/11/04	0	0.00	0.1	17.25	17.25	-0.1	4,071	0.00%
2020/11/02	0	0.00	2	16.35	16.35	-2	4,136	-0.05%
2020/10/29	1	17.10	0	0.00	17.15	1	4,245	0.02%
2020/10/28	0.5	17.65	0	0.00	17.65	0.5	4,385	0.01%
2020/10/27	5.5	18.18	1	17.90	17.70	4.5	4,427	0.10%
2020/10/26	1	18.60	1	18.95	18.95	0	4,387	0.00%
2020/10/23	4	18.65	9	18.81	18.90	-5	4,402	-0.11%
2020/10/22	8	18.64	0	0.00	18.35	8	4,398	0.18%
2020/10/21	31	19.13	51	19.13	19.00	-20	4,391	-0.46%
2020/10/20	24	20.38	21	20.34	19.85	3	4,334	0.07%
2020/10/19	0	0.00	2	17.70	19.05	-2	4,077	-0.05%
2020/10/16	2	17.90	0	0.00	17.35	2	4,197	0.05%
2020/09/29	0	0.00	7	16.62	15.55	-7	5,449	-0.13%
2020/09/28	0	0.00	8	18.01	17.05	-8	5,473	-0.15%
2020/09/15	3	9.71	2	9.72	9.69	1	5,444	0.02%
2020/09/14	2	10.10	15	9.79	10.15	-13	5,374	-0.24%
2020/09/10	0	0.00	1	9.90	9.80	-1	5,174	-0.02%
2020/09/09	2	9.92	5	9.98	9.99	-3	5,154	-0.06%
2020/09/07	2	10.25	1	10.35	10.05	1	5,180	0.02%
2020/09/02	0	0.00	3	10.20	10.15	-3	5,144	-0.06%
2020/08/26	22	10.72	3	10.95	10.60	19	5,289	0.36%
2020/08/21	30	9.30	0	0.00	9.38	30	4,749	0.63%
2020/08/18	0	0.00	3	9.90	9.87	-3	4,663	-0.06%
2020/08/12	3	9.96	0	0.00	10.10	3	4,617	0.06%
2020/08/11	5	9.74	0	0.00	10.40	5	4,521	0.11%
2020/08/07	0	0.00	7	9.79	9.66	-7	4,395	-0.16%
2020/08/05	0	0.00	1	9.86	9.85	-1	4,378	-0.02%
2020/07/24	0	0.00	1	10.60	10.45	-1	4,274	-0.02%
2020/07/23	5	11.10	14	10.63	11.05	-9	4,198	-0.21%
2020/07/22	2	10.60	1	10.65	11.00	1	4,048	0.02%
2020/07/21	10	10.80	0	0.00	10.60	10	3,991	0.25%
2020/07/20	0	0.00	2	9.09	10.10	-2	3,962	-0.05%
2020/07/17	0	0.00	5	10.20	9.95	-5	3,936	-0.13%
2020/07/16	0	0.00	5	10.35	10.35	-5	3,912	-0.13%
2020/07/15	0	0.00	5	10.15	10.25	-5	3,905	-0.13%
2020/07/13	8	10.64	4	9.97	11.45	4	3,884	0.10%
2020/07/10	0	0.00	8	10.91	10.65	-8	3,708	-0.22%
2020/07/09	8	12.21	8	11.80	11.80	0	3,645	0.00%
2020/07/08	28	13.35	12	12.98	13.10	16	3,509	0.46%
2020/07/07	0	0.00	10	12.50	12.50	-10	3,052	-0.33%
2020/07/06	4	11.13	5	11.40	11.40	-1	3,002	-0.03%
2020/07/03	12	10.23	0	0.00	10.40	12	2,902	0.41%
2020/07/02	5	9.44	0	0.00	9.47	5	2,592	0.19%
2020/06/24	40	7.95	0	0.00	7.96	40	2,243	1.78%
2020/06/23	0	0.00	4	8.21	8.37	-4	2,162	-0.18%
2020/06/19	1	7.85	0	0.00	7.73	1	2,072	0.05%
2020/06/18	0	0.00	2	7.86	7.84	-2	2,045	-0.10%
2020/06/16	3	7.97	0	0.00	7.99	3	2,014	0.15%
2020/06/15	3	8.13	20	7.98	8.10	-17	1,981	-0.86%
2020/06/11	10	7.64	2	7.52	7.50	8	1,869	0.43%
2020/06/10	10	7.91	0	0.00	7.90	10	1,823	0.55%
2020/06/08	0	0.00	1	8.20	8.37	-1	1,724	-0.06%
2020/06/05	3	8.19	10	8.02	8.04	-7	1,673	-0.42%
2020/06/04	2	8.18	13	8.07	8.19	-11	1,633	-0.67%
2020/06/03	24	8.17	1	8.08	8.25	23	1,531	1.50%
2020/05/20	30	6.22	0	0.00	6.20	30	1,479	2.03%
2020/05/19	30	6.16	0	0.00	6.17	30	1,474	2.04%
2020/05/15	10	6.25	0	0.00	6.22	10	1,454	0.69%
2020/05/14	7	6.68	2	6.37	6.14	5	1,430	0.35%
2020/05/13	34	6.71	0	0.00	6.68	34	1,409	2.41%
2020/05/11	1	6.73	0	0.00	6.68	1	1,390	0.07%
2020/05/07	0	0.00	1	6.56	6.55	-1	1,359	-0.07%
2020/04/30	2	6.78	0	0.00	6.70	2	1,309	0.15%
2020/04/28	0	0.00	1	6.24	6.20	-1	1,285	-0.08%
2020/04/24	0	0.00	2	6.10	6.10	-2	1,301	-0.15%
2020/04/21	1	6.13	0	0.00	6.10	1	1,293	0.08%
2020/04/17	2	6.57	0	0.00	6.53	2	1,265	0.16%
2020/04/16	0	0.00	1	6.20	6.49	-1	1,214	-0.08%
2020/04/13	1	5.60	0	0.00	5.58	1	1,147	0.09%
2020/03/26	0	0.00	10	4.85	5.05	-10	1,233	-0.81%
2020/03/25	10	4.99	0	0.00	5.01	10	1,344	0.74%
2020/03/24	0	0.00	20	4.45	4.56	-20	1,377	-1.45%
2020/03/19	25	4.15	0	0.00	4.14	25	1,454	1.72%
2020/03/13	0	0.00	1	5.00	5.08	-1	1,502	-0.07%
2020/03/12	0	0.00	3	5.73	5.55	-3	1,487	-0.20%
2020/03/11	0	6.00	3	6.18	6.00	-3	1,485	-0.20%
2020/03/09	5	5.75	7	5.74	5.74	-2	1,484	-0.13%
2020/03/05	0	0.00	8	6.57	6.57	-8	1,445	-0.55%
2020/03/04	10	6.56	0	0.00	6.57	10	1,436	0.70%
2020/02/27	2	7.07	0	0.00	7.06	2	1,355	0.15%
2020/02/26	10	7.46	0	0.00	7.46	10	1,243	0.80%
2020/02/25	0	0.00	1	8.28	8.28	-1	1,221	-0.08%
2020/02/20	0	0.00	2	9.30	9.42	-2	1,173	-0.17%
2020/02/19	0	0.00	6	9.17	9.18	-6	1,171	-0.51%
2020/02/18	0	0.00	6	9.12	9.09	-6	1,174	-0.51%
2020/02/12	0	0.00	5	9.26	9.27	-5	1,176	-0.43%
2020/02/03	0	0.00	20	8.57	8.90	-20	1,187	-1.68%
2020/01/31	5	9.10	0	0.00	9.31	5	1,172	0.43%
2020/01/30	10	9.23	0	0.00	9.27	10	1,172	0.85%
2020/01/17	5	10.35	0	0.00	10.25	5	1,183	0.42%
2020/01/08	10	10.28	0	0.00	10.30	10	1,190	0.84%
2020/01/07	5	10.50	0	0.00	10.45	5	1,195	0.42%
2020/01/03	0	0.00	1	10.85	10.65	-1	1,180	-0.08%
2020/01/02	10	10.85	0	0.00	10.85	10	1,163	0.86%
2019/12/31	0	0.00	2	10.80	10.80	-2	1,151	-0.17%
2019/12/26	0	0.00	1	10.30	10.30	-1	1,070	-0.09%
2019/12/25	20	10.63	0	0.00	10.55	20	1,041	1.92%
2019/12/20	1	10.85	0	0.00	10.85	1	992	0.10%
2019/12/17	0	0.00	1	10.65	10.40	-1	782	-0.13%
2019/12/11	1	9.97	0	0.00	9.97	1	702	0.14%
2019/12/04	1	9.35	0	0.00	9.57	1	641	0.16%
2019/11/28	0	0.00	1	9.37	9.37	-1	648	-0.15%
2019/11/26	9	9.04	0	0.00	9.37	9	633	1.42%
2019/11/11	0	0.00	10	9.25	9.26	-10	581	-1.72%
2019/10/29	0	0.00	7	9.42	9.74	-7	575	-1.22%
2019/10/17	5	10.15	0	0.00	10.00	5	718	0.70%
2019/09/26	5	10.75	0	0.00	10.75	5	793	0.63%
2019/09/25	5	10.75	0	0.00	10.75	5	797	0.63%
2019/09/19	0	0.00	1	10.65	10.70	-1	849	-0.12%
2019/08/23	30	10.77	0	0.00	10.65	30	1,031	2.91%
2019/08/06	10	10.20	3	10.30	10.45	7	1,306	0.54%
2019/07/25	11	11.60	0	0.00	11.80	11	1,249	0.88%
2019/07/22	0	0.00	0.2	11.10	11.20	-0.2	1,125	-0.02%
2019/07/04	5	10.90	0	0.00	10.95	5	1,095	0.46%
2019/06/14	10	10.50	0	0.00	10.50	10	1,063	0.94%
2019/06/11	3	10.80	0	0.00	10.80	3	1,067	0.28%
2019/05/27	10	10.77	0	0.00	10.70	10	896	1.12%
2019/05/23	0	0.00	3	11.00	11.05	-3	991	-0.30%
2019/05/16	2	9.03	0	0.00	8.98	2	805	0.25%
2019/05/09	10	9.41	0	0.00	9.17	10	808	1.24%
2019/04/26	0	0.00	10	9.99	9.99	-10	779	-1.28%
2019/04/19	5	10.05	0	0.00	10.20	5	757	0.66%
2019/04/17	10	10.58	5	10.60	10.60	5	731	0.68%
2019/04/09	0	0.00	5	10.25	10.35	-5	667	-0.75%
2019/04/03	0	0.00	0	10.00	10.10	0	661	0.00%
2019/04/02	0	0.00	6	10.13	10.20	-6	658	-0.91%
2019/04/01	0	0.00	6	9.99	10.00	-6	653	-0.92%
2019/03/28	10	10.05	2	10.10	10.20	8	667	1.20%
2019/03/26	5	10.20	0	0.00	10.25	5	723	0.69%
2019/03/14	2	10.75	0	0.00	10.75	2	764	0.26%
2019/03/12	10	10.85	0	0.00	10.90	10	766	1.30%
2019/03/08	0	0.00	4	10.75	10.80	-4	765	-0.52%
2019/02/25	4	11.25	0	0.00	11.00	4	706	0.57%
2019/02/22	0	0.00	7	11.36	11.40	-7	666	-1.05%
2019/02/18	5	9.62	0	0.00	9.58	5	519	0.96%
2019/01/03	0	0.00	3	9.81	9.77	-3	574	-0.52%
2018/12/22	2	10.00	0	0.00	10.10	2	574	0.35%
2018/12/19	0	0.00	4	10.60	10.80	-4	523	-0.76%
2018/12/17	2	10.25	0	0.00	10.40	2	484	0.41%
2018/12/13	0	9.52	0	0.00	9.58	0	441	0.00%
2018/10/08	0	0.00	5	11.00	10.95	-5	991	-0.50%
2018/10/05	10	10.70	0	0.00	10.80	10	1,014	0.99%
2018/09/11	0	0.00	28	11.34	11.50	-28	1,170	-2.39%
2018/09/10	0	0.00	1	11.55	11.60	-1	1,190	-0.08%
2018/09/07	28	12.55	0	0.00	12.35	28	1,221	2.29%
2018/09/06	0	0.00	2	12.40	12.55	-2	1,217	-0.16%
2018/08/30	1	12.35	0	0.00	12.35	1	1,371	0.07%
2018/08/13	0	0.00	1	12.30	12.30	-1	2,638	-0.04%
2018/08/09	0	0.00	2	13.50	13.65	-2	2,580	-0.08%
2018/07/30	0	0.00	1	13.30	13.30	-1	2,560	-0.04%
2018/07/26	0	0.00	1	13.75	13.60	-1	2,549	-0.04%
2018/07/23	0	0.00	20.1	13.45	13.45	-20.1	2,531	-0.79%
2018/07/17	0	0.00	130	14.09	14.00	-130	2,504	-5.19%	大賣/鉅額交易
2018/07/16	0	0.00	1	14.55	14.60	-1	2,467	-0.04%
2018/07/05	0	0.00	3	12.30	12.35	-3	2,339	-0.13%
2018/07/03	0	0.00	3	12.95	12.90	-3	2,339	-0.13%
2018/06/28	0	0.00	3	13.15	13.10	-3	2,341	-0.13%
2018/06/27	1	13.30	0	0.00	13.15	1	2,352	0.04%
2018/06/19	0	0.00	1	14.50	14.30	-1	2,312	-0.04%
2018/06/15	0	0.00	2	14.73	14.80	-2	2,293	-0.09%
2018/06/14	0	0.00	3	14.15	14.15	-3	2,251	-0.13%
2018/06/12	1	14.30	0	0.00	14.20	1	2,234	0.04%
2018/06/11	2.3	14.09	1	14.15	14.10	1.3	2,217	0.06%
2018/06/07	8.4	14.88	0	0.00	14.80	8.4	2,186	0.38%
2018/06/06	1	15.00	0	0.00	15.10	1	2,157	0.05%
2018/06/05	4	14.70	0	0.00	14.70	4	2,088	0.19%
2018/06/04	4	14.83	0	0.00	14.70	4	2,062	0.19%
2018/05/31	6	14.96	0	0.00	14.70	6	1,961	0.31%
2018/05/30	7	15.04	1	15.35	15.35	6	1,847	0.32%
2018/05/29	3	15.35	4	15.43	15.70	-1	1,679	-0.06%
2018/05/28	0	0.00	1.1	14.30	14.30	-1.1	1,306	-0.09%
2018/05/25	1	13.30	1	12.80	13.05	0	1,166	0.00%
2018/05/16	0.4	11.70	0	0.00	11.80	0.4	1,059	0.04%
2018/05/14	0	0.00	5	11.50	11.40	-5	1,110	-0.45%
2018/05/09	2	11.30	0	0.00	11.55	2	1,135	0.18%
2018/04/26	5	10.75	0	0.00	10.75	5	1,575	0.32%
2018/04/24	10	11.10	0	0.00	11.00	10	1,631	0.61%
2018/04/18	1	11.50	0	0.00	11.65	1	1,756	0.06%
2018/04/13	20	12.05	0	0.00	12.05	20	1,821	1.10%
2018/04/11	0	0.00	1	11.80	11.75	-1	1,974	-0.05%
2018/03/31	10	11.95	0	0.00	11.75	10	2,398	0.42%
2018/03/30	0	0.00	5	12.05	11.95	-5	2,678	-0.19%
2018/03/28	10	12.30	2	12.15	12.20	8	2,822	0.28%
2018/03/26	10	12.30	0	0.00	12.45	10	2,836	0.35%
2018/03/23	5	12.45	0	0.00	12.40	5	2,838	0.18%
2018/03/22	10	13.05	0	0.00	12.90	10	2,825	0.35%
2018/03/21	11	13.00	0	0.00	13.10	11	2,822	0.39%
2018/03/19	0	0.00	10	12.80	12.95	-10	2,843	-0.35%
2018/03/16	2	13.08	0	0.00	12.90	2	2,854	0.07%
2018/03/15	8	13.05	0	0.00	13.10	8	2,871	0.28%
2018/03/14	20	13.08	0	0.00	13.00	20	2,899	0.69%
2018/03/08	10	12.90	0	0.00	12.95	10	3,025	0.33%
2018/02/23	0	0.00	5	13.90	13.75	-5	3,459	-0.14%
2018/02/12	5	13.30	0	0.00	13.20	5	3,570	0.14%
2018/02/09	1	13.05	0	0.00	13.35	1	3,575	0.03%
2018/02/07	1	13.95	0	0.00	13.95	1	3,590	0.03%
2018/02/06	6	13.84	1	13.50	13.60	5	3,657	0.14%
2018/02/02	1	15.40	10	15.40	15.40	-9	3,765	-0.24%
2018/02/01	2	15.55	10	15.53	15.55	-8	3,837	-0.21%
2018/01/30	17	15.70	0	0.00	15.70	17	3,919	0.43%
2018/01/29	23	15.93	27	15.96	16.15	-4	3,953	-0.10%
2018/01/26	6	15.85	1	15.80	15.55	5	3,923	0.13%
2018/01/25	0	0.00	4	15.50	15.30	-4	3,954	-0.10%
2018/01/24	7	15.60	2	15.50	15.45	5	4,103	0.12%
2018/01/23	14	16.04	0	0.00	15.85	14	4,214	0.33%
2018/01/22	0	0.00	10	15.40	15.90	-10	4,257	-0.23%
2018/01/16	10	16.10	0	0.00	15.95	10	4,929	0.20%
2018/01/12	0	0.00	3	15.30	15.35	-3	4,914	-0.06%
2018/01/10	0	0.00	15	15.25	15.15	-15	5,052	-0.30%
2018/01/09	10	15.30	0	0.00	15.35	10	5,136	0.19%
2018/01/08	6	15.84	0	0.00	15.50	6	5,334	0.11%
2018/01/05	0	0.00	6	16.28	16.10	-6	5,345	-0.11%
2018/01/04	8	16.59	12	16.69	16.80	-4	5,258	-0.08%
2018/01/02	1	15.45	0	0.00	15.45	1	5,017	0.02%