鈺創 (5351)-元富-新竹券商分點個股進出

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
50.2
漲跌
▼2.8
漲幅
-5.28%
成交量
7,575張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－元富-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新竹券商分點個股進出
元富-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	1	51.20	52	50.23	50.20	-51	7,719	-0.66%
2024/04/12	59.9	53.09	28	54.36	53.00	31.9	7,663	0.42%
2024/04/11	10	52.30	14	52.65	52.40	-4	7,305	-0.05%
2024/04/10	46	53.51	16	53.91	52.50	30	7,296	0.41%
2024/04/09	56	52.37	6	52.40	52.40	50	7,184	0.70%
2024/04/08	1	52.00	2	52.10	51.80	-1	7,232	-0.01%
2024/04/02	22	52.54	20	52.80	52.80	2	7,671	0.03%
2024/04/01	24	53.28	6	53.23	52.90	18	7,783	0.23%
2024/03/28	0	0.00	2	51.90	50.90	-2	7,748	-0.03%
2024/03/27	2	52.30	0	0.00	52.00	2	7,800	0.03%
2024/03/26	1	51.70	2.1	52.00	52.00	-1.1	7,791	-0.01%
2024/03/25	1	51.00	4	51.38	51.70	-3	7,732	-0.04%
2024/03/22	0	0.00	1	50.70	50.40	-1	7,963	-0.01%
2024/03/21	1	50.30	0	0.00	50.50	1	8,142	0.01%
2024/03/20	1	49.25	0	0.00	50.20	1	8,284	0.01%
2024/03/14	1	48.60	0	0.00	49.35	1	9,565	0.01%
2024/03/13	2	50.00	0	0.00	49.05	2	10,178	0.02%
2024/03/12	0	0.00	3	51.10	51.00	-3	10,233	-0.03%
2024/03/11	1	49.70	0	0.00	51.00	1	10,345	0.01%
2024/03/08	0	0.00	1	50.00	49.00	-1	10,442	-0.01%
2024/03/07	2	49.90	3	50.00	49.50	-1	10,625	-0.01%
2024/03/06	1	50.60	1.8	50.70	50.60	-0.8	10,930	-0.01%
2024/03/05	3	51.70	0	0.00	51.40	3	11,163	0.03%
2024/03/04	5	54.04	3	53.13	52.70	2	11,588	0.02%
2024/03/01	8	53.73	11	53.95	52.80	-3	12,189	-0.02%
2024/02/29	13	53.87	6	54.77	53.80	7	12,476	0.06%
2024/02/27	9	53.98	5	53.96	54.00	4	13,345	0.03%
2024/02/26	0	0.00	1	53.00	53.50	-1	14,202	-0.01%
2024/02/23	1	51.70	1	52.50	51.30	0	14,639	0.00%
2024/02/22	1.4	52.64	0	0.00	52.10	1.4	15,525	0.01%
2024/02/21	4	52.43	2	52.70	52.30	2	15,791	0.01%
2024/02/20	6	53.32	3	53.37	52.60	3	15,766	0.02%
2024/02/19	4	50.93	3	51.30	51.30	1	15,552	0.01%
2024/02/16	2	50.90	2	50.45	50.80	0	15,717	0.00%
2024/02/15	0	0.00	1	48.40	48.55	-1	15,673	-0.01%
2024/02/05	2	48.60	1	48.20	48.00	1	15,706	0.01%
2024/02/02	8	50.95	0	0.00	50.30	8	15,581	0.05%
2024/01/30	0	0.00	2	51.45	51.30	-2	15,725	-0.01%
2024/01/25	2	51.50	0	0.00	51.50	2	15,778	0.01%
2024/01/24	0	0.00	50	52.78	52.60	-50	15,725	-0.32%
2024/01/23	20	54.50	0	0.00	53.70	20	15,682	0.13%
2024/01/22	7	54.07	0	0.00	54.20	7	15,614	0.04%
2024/01/19	0	0.00	35	52.26	52.20	-35	15,520	-0.23%
2024/01/18	1	52.50	20	52.40	52.40	-19	15,507	-0.12%
2024/01/17	0	0.00	1	53.50	53.50	-1	15,608	-0.01%
2024/01/16	27	54.47	46	54.32	54.30	-19	15,416	-0.12%
2024/01/15	6	55.83	21.8	54.78	57.20	-15.8	14,896	-0.11%
2024/01/12	20	53.50	3	52.80	52.90	17	14,331	0.12%
2024/01/11	23	52.90	7	53.49	53.20	16	14,254	0.11%
2024/01/10	0	0.00	1	52.50	52.00	-1	14,077	-0.01%
2024/01/09	6	51.53	0	0.00	51.20	6	14,025	0.04%
2024/01/08	0	0.00	2	52.55	51.60	-2	13,983	-0.01%
2024/01/05	2	51.45	0	0.00	51.70	2	13,948	0.01%
2024/01/03	1	51.80	0	0.00	51.20	1	14,039	0.01%
2024/01/02	4.8	53.02	0	0.00	52.50	4.8	14,051	0.03%
2023/12/29	2	53.80	1	54.10	54.00	1	13,970	0.01%
2023/12/28	15	53.87	6	54.00	53.80	9	13,852	0.06%
2023/12/27	41	52.65	12	53.18	53.20	29	13,525	0.21%
2023/12/26	10	51.70	5	51.80	51.60	5	13,390	0.04%
2023/12/25	0	0.00	3	50.83	50.80	-3	13,279	-0.02%
2023/12/22	3	51.53	3	51.30	51.10	0	13,230	0.00%
2023/12/20	7	51.29	1	51.30	51.00	6	13,115	0.05%
2023/12/19	16	51.46	5	50.70	51.00	11	13,050	0.08%
2023/12/18	8	52.88	3	53.13	53.50	5	12,753	0.04%
2023/12/15	6	52.32	4	52.58	52.50	2	12,512	0.02%
2023/12/14	6	54.02	1	55.60	53.20	5	12,311	0.04%
2023/12/13	1	53.20	0	0.00	53.60	1	11,917	0.01%
2023/12/12	8	54.21	7	53.30	53.30	1	11,899	0.01%
2023/12/11	15	54.83	12.1	54.93	53.90	2.9	11,702	0.02%
2023/12/08	4	52.45	6.1	53.50	53.80	-2.1	11,084	-0.02%
2023/12/07	1	49.90	2	50.50	49.80	-1	10,438	-0.01%
2023/12/06	4	51.20	3	51.00	51.00	1	10,354	0.01%
2023/12/05	1	50.00	4	50.03	50.00	-3	10,287	-0.03%
2023/12/04	0	0.00	3	51.33	51.10	-3	10,257	-0.03%
2023/12/01	4	53.73	2	53.45	52.80	2	10,127	0.02%
2023/11/30	4	53.40	3	53.17	53.10	1	9,951	0.01%
2023/11/29	7	52.40	6	52.73	53.80	1	9,716	0.01%
2023/11/28	3	52.30	4	52.03	52.60	-1	9,245	-0.01%
2023/11/27	8	51.69	9.2	51.32	50.40	-1.2	8,622	-0.01%
2023/11/24	14	54.41	12	53.33	53.50	2	8,249	0.02%
2023/11/22	29	49.25	6	49.78	50.20	23	5,951	0.39%
2023/11/21	23	49.46	17	49.32	48.20	6	5,352	0.11%
2023/11/20	31	45.02	23.5	46.77	47.95	7.5	4,382	0.17%
2023/11/17	3	43.73	2	43.55	43.60	1	4,030	0.02%
2023/11/16	1	43.50	1.1	43.65	43.50	-0.1	3,995	0.00%
2023/11/15	5	44.80	3	44.62	43.95	2	3,944	0.05%
2023/11/14	3	43.93	2	44.03	43.95	1	3,733	0.03%
2023/11/13	0	0.00	2	43.58	44.00	-2	3,665	-0.05%
2023/11/10	1	43.00	0	0.00	42.45	1	3,600	0.03%
2023/11/09	0	0.00	1	42.65	42.60	-1	3,570	-0.03%
2023/11/08	7	42.82	1	42.75	42.90	6	3,588	0.17%
2023/11/07	2	43.98	1	43.95	43.95	1	3,510	0.03%
2023/11/06	0	0.00	1	42.25	43.60	-1	3,345	-0.03%
2023/11/02	1	42.10	2	42.25	42.15	-1	3,269	-0.03%
2023/10/31	1	40.95	0	0.00	40.80	1	3,246	0.03%
2023/10/30	0	0.00	1	42.80	42.30	-1	3,253	-0.03%
2023/10/27	2	41.78	1	41.20	41.25	1	3,223	0.03%
2023/10/26	3.9	42.73	1	42.10	41.80	2.9	3,250	0.09%
2023/10/25	4	43.59	7.1	43.93	43.85	-3.1	3,251	-0.10%
2023/10/24	0	0.00	2	40.70	41.10	-2	3,342	-0.06%
2023/10/20	1	40.35	1	40.80	41.25	0	3,501	0.00%
2023/10/19	1	41.80	0	0.00	41.90	1	3,520	0.03%
2023/10/18	1	43.10	1	43.40	42.20	0	3,518	0.00%
2023/10/17	1	42.80	0	0.00	42.30	1	3,517	0.03%
2023/10/12	1	43.95	3	43.45	43.75	-2	3,758	-0.05%
2023/10/11	4	43.21	2	43.20	42.05	2	3,735	0.05%
2023/10/06	0	0.00	1	42.70	43.45	-1	3,671	-0.03%
2023/10/04	1	41.70	0	0.00	41.55	1	3,606	0.03%
2023/10/03	1	41.90	2	42.15	42.05	-1	3,598	-0.03%
2023/09/26	1	40.80	0	0.00	40.00	1	3,531	0.03%
2023/09/22	17	41.74	2	41.73	42.00	15	3,505	0.43%
2023/09/21	2	42.25	2	42.50	41.90	0	3,526	0.00%
2023/09/20	2	42.60	4.1	42.65	42.40	-2.1	3,521	-0.06%
2023/09/19	1	42.80	0	0.00	42.65	1	3,549	0.03%
2023/09/15	5	43.44	7	43.66	43.95	-2	3,572	-0.06%
2023/09/14	2	42.83	3.1	42.97	43.25	-1.1	3,515	-0.03%
2023/09/13	0.1	41.50	0	0.00	41.50	0.1	3,505	0.00%
2023/09/11	2	42.00	0	0.00	41.80	2	3,617	0.06%
2023/09/08	0	0.00	15	42.35	42.35	-15	3,684	-0.41%
2023/09/07	3	43.75	5	44.45	44.10	-2	3,710	-0.05%
2023/09/06	4	43.78	4	43.45	43.50	0	3,614	0.00%
2023/09/05	4	43.63	5	43.72	43.40	-1	3,523	-0.03%
2023/09/04	1	42.20	0.7	42.25	42.40	0.3	3,340	0.01%
2023/08/31	0	0.00	2	41.75	41.35	-2	3,266	-0.06%
2023/08/30	2	40.93	1	40.85	40.70	1	3,207	0.03%
2023/08/25	1	39.45	1	39.25	39.00	0	3,489	0.00%
2023/08/22	1	39.00	0	0.00	38.90	1	3,634	0.03%
2023/08/17	0	0.00	1	40.20	40.20	-1	3,728	-0.03%
2023/08/15	1	39.60	0	0.00	39.10	1	3,762	0.03%
2023/08/14	1	38.20	0	0.00	38.20	1	3,789	0.03%
2023/08/10	1	40.15	0	0.00	40.25	1	3,960	0.03%
2023/08/04	1	40.90	0	0.00	40.90	1	3,960	0.03%
2023/08/02	0	0.00	2	41.00	41.15	-2	3,987	-0.05%
2023/08/01	0	0.00	1	42.35	42.25	-1	3,964	-0.03%
2023/07/31	1	42.50	0	43.50	42.65	1	3,998	0.02%
2023/07/28	12	44.33	12	44.60	44.00	0	3,989	0.00%
2023/07/27	1	44.90	3	44.97	45.00	-2	3,924	-0.05%
2023/07/26	1	43.80	0	0.00	43.70	1	3,610	0.03%
2023/07/19	4	43.43	2	43.53	43.20	2	3,479	0.06%
2023/07/17	0	0.00	3	42.10	42.10	-3	3,377	-0.09%
2023/07/12	1	40.40	1	40.10	40.10	0	3,328	0.00%
2023/07/10	2	40.90	0	0.00	40.60	2	3,564	0.06%
2023/06/28	3	41.72	0	0.00	41.70	3	4,534	0.07%
2023/06/27	1	41.70	2	41.63	41.65	-1	4,594	-0.02%
2023/06/21	1	43.60	0	0.00	43.70	1	4,823	0.02%
2023/06/19	0	45.00	0	0.00	44.45	0	5,051	0.00%
2023/06/16	1	46.10	1	46.00	45.60	0	5,065	0.00%
2023/06/14	0	0.00	1	46.00	45.45	-1	4,990	-0.02%
2023/06/13	0	0.00	3	45.30	44.95	-3	4,966	-0.06%
2023/06/08	0	0.00	1	43.10	43.20	-1	4,968	-0.02%
2023/06/07	1	44.10	0	0.00	44.20	1	5,035	0.02%
2023/06/02	0	0.00	15	43.90	43.75	-15	5,230	-0.29%
2023/06/01	3	44.20	0	0.00	44.15	3	5,248	0.06%
2023/05/31	12	46.23	9	45.11	45.30	3	5,333	0.06%
2023/05/30	6	44.00	0	0.00	43.90	6	5,180	0.12%
2023/05/29	0	0.00	2	43.80	44.30	-2	5,156	-0.04%
2023/05/26	0	0.00	25	42.40	42.30	-25	5,175	-0.48%
2023/05/25	1	43.10	1	42.95	42.95	0	5,220	0.00%
2023/05/19	7	42.13	4	41.90	41.70	3	5,344	0.06%
2023/05/18	1	42.65	2	42.45	42.35	-1	5,411	-0.02%
2023/05/17	9	42.60	8	42.96	42.70	1	5,412	0.02%
2023/05/16	10	41.60	2	41.10	41.95	8	5,321	0.15%
2023/05/12	6	40.07	0	0.00	40.95	6	5,382	0.11%
2023/05/11	0	0.00	0	40.05	39.80	0	5,460	0.00%
2023/05/10	5	40.40	0	0.00	40.55	5	5,578	0.09%
2023/05/04	8	41.17	2	41.03	41.00	6	6,814	0.09%
2023/05/03	1	42.60	2	42.48	42.05	-1	6,917	-0.01%
2023/04/28	5	43.25	1	43.45	43.05	4	7,117	0.06%
2023/04/27	3	41.98	1	41.70	41.85	2	7,096	0.03%
2023/04/26	1	40.90	0	0.00	41.40	1	7,073	0.01%
2023/04/25	6	41.82	0	0.00	41.55	6	7,110	0.08%
2023/04/24	6	43.76	10	44.23	43.55	-4	7,090	-0.06%
2023/04/21	1	44.35	4	44.65	44.25	-3	7,131	-0.04%
2023/04/20	2	46.10	1	45.60	45.55	1	7,194	0.01%
2023/04/18	0	0.00	10	46.25	46.25	-10	7,313	-0.14%
2023/04/14	2	47.45	2	46.75	46.75	0	7,485	0.00%
2023/04/13	25	48.39	2	47.30	47.15	23	7,464	0.31%
2023/04/12	14	49.05	4	48.56	49.45	10	7,295	0.14%
2023/04/11	5	48.15	4	48.18	48.40	1	7,151	0.01%
2023/04/10	1	46.80	1	46.40	46.45	0	7,133	0.00%
2023/04/07	1	47.55	0	0.00	47.25	1	7,124	0.01%
2023/04/06	2	47.05	12	46.98	47.05	-10	7,073	-0.14%
2023/03/31	1	47.45	2	47.85	47.40	-1	7,123	-0.01%
2023/03/30	1	46.90	1	46.65	46.60	0	6,883	0.00%
2023/03/29	7	45.51	2	45.30	45.30	5	6,775	0.07%
2023/03/28	5	44.90	0	0.00	45.00	5	6,792	0.07%
2023/03/27	2	47.20	2	46.65	46.40	0	6,758	0.00%
2023/03/24	3	47.53	32	47.53	47.55	-29	6,749	-0.43%
2023/03/23	4	46.58	5	46.16	47.25	-1	6,585	-0.02%
2023/03/22	6	45.02	2	44.88	44.60	4	6,383	0.06%
2023/03/21	3	44.15	3	44.57	44.50	0	6,379	0.00%
2023/03/20	6	43.32	1	43.55	43.75	5	6,379	0.08%
2023/03/17	5	42.75	5	42.42	42.40	0	6,415	0.00%
2023/03/16	1	41.85	1	42.70	42.20	0	6,449	0.00%
2023/03/15	5	44.25	0	0.00	43.55	5	6,491	0.08%
2023/03/14	3	43.85	0	0.00	43.75	3	6,575	0.05%
2023/03/13	4	44.45	9	44.20	44.80	-5	6,666	-0.08%
2023/03/10	4	46.33	4	45.63	45.50	0	6,818	0.00%
2023/03/09	0	0.00	11	47.59	47.50	-11	7,277	-0.15%
2023/03/08	0	0.00	2	48.68	48.35	-2	7,514	-0.03%
2023/03/07	0	0.00	0.3	48.40	48.35	-0.3	7,530	0.00%
2023/03/06	3	48.30	8	48.29	48.10	-5	7,537	-0.07%
2023/03/03	1	48.15	0	0.00	48.05	1	7,607	0.01%
2023/03/02	0	0.00	23.7	47.13	47.15	-23.7	7,653	-0.31%
2023/03/01	1	46.90	0	0.00	46.95	1	7,783	0.01%
2023/02/24	2	46.88	0	0.00	47.20	2	8,332	0.02%
2023/02/23	0	0.00	11	47.99	48.00	-11	8,294	-0.13%
2023/02/22	4.1	46.70	0	0.00	47.00	4.1	8,496	0.05%
2023/02/21	3	47.92	34.2	47.77	47.75	-31.2	8,597	-0.36%
2023/02/20	9	47.99	5	47.81	47.80	4	8,852	0.05%
2023/02/16	8.1	46.72	5	47.35	47.70	3.1	8,979	0.03%
2023/02/15	2.1	45.76	3	45.80	45.85	-0.9	9,173	-0.01%
2023/02/14	2.1	46.85	2	46.43	46.40	0.1	9,329	0.00%
2023/02/13	3.1	45.70	0	45.95	45.65	3	9,510	0.03%
2023/02/10	11	46.84	3	46.63	46.25	8	10,012	0.08%
2023/02/09	2	48.20	0	0.00	47.40	2	10,143	0.02%
2023/02/08	1	48.70	2	48.38	48.25	-1	10,137	-0.01%
2023/02/07	11	48.00	1	47.65	48.05	10	10,081	0.10%
2023/02/06	19	47.57	3	47.73	48.00	16	10,100	0.16%
2023/02/03	40	48.06	43	48.12	48.00	-3	10,088	-0.03%
2023/02/02	11	46.38	12	46.85	46.95	-1	9,773	-0.01%
2023/02/01	9	44.89	4	45.08	44.85	5	9,861	0.05%
2023/01/31	6	43.77	6	45.03	45.10	0	10,004	0.00%
2023/01/30	2	43.70	1	43.70	43.55	1	9,899	0.01%
2023/01/17	6	41.62	0	0.00	41.55	6	9,854	0.06%
2023/01/16	0	0.00	5	42.35	41.60	-5	9,901	-0.05%
2023/01/13	15	42.89	6	43.45	42.15	9	9,912	0.09%
2023/01/12	8	43.13	6	43.28	42.65	2	9,879	0.02%
2023/01/11	7	43.11	1	43.35	43.40	6	9,875	0.06%
2023/01/10	9	43.53	7	43.66	43.20	2	9,870	0.02%
2023/01/09	6	43.52	5	43.22	43.10	1	9,794	0.01%
2023/01/06	3	42.73	2	42.90	42.75	1	9,753	0.01%
2023/01/05	2	42.48	2	42.38	42.80	0	9,746	0.00%
2023/01/04	1	41.95	1	41.85	41.95	0	9,646	0.00%
2023/01/03	2	40.38	1	40.20	40.85	1	9,627	0.01%
2022/12/30	1	40.35	2	39.65	39.50	-1	9,640	-0.01%
2022/12/29	4	40.11	4	39.93	40.05	0	9,685	0.00%
2022/12/28	4	41.66	4	41.93	41.05	0	9,763	0.00%
2022/12/27	5	41.55	7	41.19	41.10	-2	9,651	-0.02%
2022/12/26	5	40.83	3	40.95	40.95	2	9,696	0.02%
2022/12/23	2	39.68	1	40.05	40.70	1	9,735	0.01%
2022/12/21	3	39.38	3	38.90	38.80	0	9,754	0.00%
2022/12/20	4	39.83	5	39.29	39.00	-1	9,774	-0.01%
2022/12/15	0	0.00	1	41.80	41.80	-1	9,794	-0.01%
2022/12/14	4	41.69	3	41.92	41.95	1	9,811	0.01%
2022/12/12	2	41.93	6	41.75	41.70	-4	9,859	-0.04%
2022/12/09	1	43.90	1	43.45	42.70	0	9,860	0.00%
2022/12/08	4	43.03	3	43.55	43.55	1	9,829	0.01%
2022/12/07	1	43.20	2	44.00	42.80	-1	9,854	-0.01%
2022/12/06	3	45.02	2	45.45	44.75	1	9,804	0.01%
2022/12/05	2	46.73	1	46.15	46.50	1	9,717	0.01%
2022/12/02	1	45.55	12	45.93	46.25	-11	9,591	-0.11%
2022/12/01	61	46.47	58	46.61	45.20	3	9,427	0.03%
2022/11/30	1	45.40	3	45.48	45.30	-2	8,980	-0.02%
2022/11/29	0	0.00	1	43.00	43.55	-1	8,727	-0.01%
2022/11/28	3	42.78	2	43.30	42.70	1	8,702	0.01%
2022/11/25	3	43.15	4	43.25	42.90	-1	8,669	-0.01%
2022/11/24	3	42.32	4	43.04	43.90	-1	8,568	-0.01%
2022/11/23	7	42.04	2	41.95	42.25	5	8,440	0.06%
2022/11/22	11	42.69	10	42.80	41.65	1	8,306	0.01%
2022/11/21	2	40.55	1	40.55	40.45	1	7,793	0.01%
2022/11/18	21	41.21	21	41.56	40.60	0	7,794	0.00%
2022/11/17	11	40.69	3	40.57	40.40	8	7,570	0.11%
2022/11/16	1	40.40	3	40.52	40.60	-2	7,472	-0.03%
2022/11/15	4	39.21	13	39.10	39.15	-9	7,217	-0.12%
2022/11/14	1	40.15	1	39.50	39.45	0	7,152	0.00%
2022/11/11	4	39.74	4	40.16	38.95	0	7,086	0.00%
2022/11/10	1	38.55	2	39.20	38.90	-1	6,848	-0.01%
2022/11/09	5	38.57	2	38.90	38.80	3	6,755	0.04%
2022/11/08	14	39.86	4	38.23	37.55	10	6,709	0.15%
2022/11/07	1	37.75	5	35.10	38.25	-4	6,292	-0.06%
2022/11/04	7	34.88	6	34.91	34.80	1	6,173	0.02%
2022/11/03	5	34.85	0	0.00	34.85	5	6,121	0.08%
2022/11/02	0	0.00	1	34.75	34.75	-1	6,078	-0.02%
2022/11/01	2	34.58	4	34.48	34.50	-2	6,018	-0.03%
2022/10/31	11	34.68	10	34.80	34.80	1	5,902	0.02%
2022/10/28	19	33.84	17	33.89	33.95	2	5,566	0.04%
2022/10/27	2	32.63	2	32.63	32.40	0	5,176	0.00%
2022/10/25	4	31.75	4	31.25	31.25	0	4,968	0.00%
2022/10/24	6	32.06	6	32.03	31.85	0	4,995	0.00%
2022/10/19	2	33.00	4.1	32.06	32.10	-2.1	5,119	-0.04%
2022/10/18	1	33.05	1	32.60	32.70	0	5,154	0.00%
2022/10/04	1	35.65	1	35.60	35.65	0	5,617	0.00%
2022/09/28	4	34.69	4	33.09	32.60	0	5,819	0.00%
2022/09/26	3	34.80	0	0.00	34.50	3	6,078	0.05%
2022/09/23	1	39.00	0	0.00	37.80	1	6,239	0.02%
2022/09/22	1	38.10	2	39.00	39.40	-1	6,308	-0.02%
2022/09/21	3	39.45	0	0.00	38.50	3	6,365	0.05%
2022/09/20	1	39.15	1	39.85	39.45	0	6,477	0.00%
2022/09/19	0	0.00	3	39.55	38.80	-3	6,824	-0.04%
2022/09/16	6	40.61	5	40.31	39.65	1	7,069	0.01%
2022/09/15	0.2	42.25	1	42.20	41.50	-0.8	7,099	-0.01%
2022/09/14	2	41.03	1	41.20	41.40	1	7,206	0.01%
2022/09/08	0.1	46.85	0	0.00	46.70	0.1	7,432	0.00%
2022/09/07	2	47.00	1	47.20	46.60	1	7,553	0.01%
2022/09/02	1	52.60	2	53.05	53.10	-1	7,636	-0.01%
2022/09/01	3	52.57	3	51.70	52.10	0	7,613	0.00%
2022/08/31	2	52.00	2	52.40	52.70	0	7,630	0.00%
2022/08/30	3	51.77	1	52.10	51.90	2	7,728	0.03%
2022/08/29	2	50.30	1	50.10	50.00	1	7,732	0.01%
2022/08/26	1	52.40	1	52.30	52.20	0	7,805	0.00%
2022/08/25	3	52.20	3	52.00	52.00	0	8,220	0.00%
2022/08/24	0	0.00	11	51.56	51.20	-11	8,305	-0.13%
2022/08/23	1	51.90	1	52.10	52.30	0	8,552	0.00%
2022/08/22	3	52.10	2	51.55	51.60	1	8,669	0.01%
2022/08/19	6	52.20	6	52.07	51.50	0	8,818	0.00%
2022/08/18	9	51.19	10	51.63	51.70	-1	8,915	-0.01%
2022/08/17	2	51.45	5	51.12	51.30	-3	9,106	-0.03%
2022/08/16	3	51.97	2	51.10	51.50	1	9,326	0.01%
2022/08/15	14	51.81	3	51.47	52.10	11	9,447	0.12%
2022/08/12	2	48.10	1	48.30	49.40	1	9,588	0.01%
2022/08/11	2	48.60	2	48.90	47.15	0	9,883	0.00%
2022/08/10	0.3	47.80	15	47.25	47.25	-14.7	10,563	-0.14%
2022/08/09	1	48.60	16	48.36	48.55	-15	10,981	-0.14%
2022/08/05	0	0.00	1	48.40	48.30	-1	11,205	-0.01%
2022/08/04	2	47.88	2	47.80	47.65	0	11,322	0.00%
2022/08/03	1	49.05	3	49.33	47.95	-2	11,415	-0.02%
2022/08/01	1	51.90	1	51.70	51.80	0	11,645	0.00%
2022/07/29	6	51.77	3	51.73	51.30	3	11,832	0.03%
2022/07/27	4	51.18	2	51.50	51.80	2	12,067	0.02%
2022/07/26	1	52.00	1	52.80	50.60	0	12,082	0.00%
2022/07/25	3	53.33	3	53.80	53.10	0	12,159	0.00%
2022/07/22	32	56.09	2	55.00	53.50	30	12,203	0.25%
2022/07/21	1	54.30	4	54.45	54.60	-3	12,211	-0.02%
2022/07/19	1	51.40	4	51.35	51.20	-3	12,121	-0.02%
2022/07/18	3	51.90	3	51.60	51.60	0	12,265	0.00%
2022/07/15	5	49.98	6	50.52	50.90	-1	12,369	-0.01%
2022/07/14	3	47.25	3	49.85	49.85	0	12,392	0.00%
2022/07/13	1	48.15	1	48.30	47.30	0	12,370	0.00%
2022/07/08	4	52.20	1	50.70	50.20	3	12,660	0.02%
2022/07/07	3	47.48	3	48.95	49.85	0	12,593	0.00%
2022/07/06	3	49.67	6	47.88	47.05	-3	12,540	-0.02%
2022/07/05	2	49.63	25	48.84	49.85	-23	12,587	-0.18%
2022/07/04	2	50.60	4	49.06	48.70	-2	12,456	-0.02%
2022/07/01	3	51.57	3	51.10	49.50	0	12,473	0.00%
2022/06/29	2	58.70	0	0.00	57.90	2	12,205	0.02%
2022/06/28	12	60.90	14	59.40	59.30	-2	12,197	-0.02%
2022/06/27	7	62.23	11	61.76	61.60	-4	12,393	-0.03%
2022/06/24	8	59.63	8	59.30	59.30	0	12,246	0.00%
2022/06/23	10	56.08	8	56.21	55.80	2	12,032	0.02%
2022/06/22	0	0.00	39	58.05	56.30	-39	12,226	-0.32%
2022/06/21	2	57.95	89	58.44	59.70	-87	12,337	-0.71%
2022/06/20	2	62.00	4	62.90	57.80	-2	12,706	-0.02%
2022/06/17	5	62.26	7	61.51	62.90	-2	12,700	-0.02%
2022/06/16	5	63.88	5	63.30	62.00	0	12,794	0.00%
2022/06/15	2	64.40	8	64.68	63.90	-6	12,834	-0.05%
2022/06/14	9	64.18	4	63.25	64.60	5	13,111	0.04%
2022/06/13	1	63.90	75	64.89	63.80	-74	13,131	-0.56%
2022/06/10	0	0.00	76	67.06	67.40	-76	13,181	-0.58%
2022/06/09	1	68.40	1	68.40	68.40	0	13,263	0.00%
2022/06/08	2	68.50	37	69.13	69.10	-35	13,355	-0.26%
2022/06/07	10	68.40	21	68.50	68.40	-11	13,423	-0.08%
2022/06/06	13	68.88	13	69.07	68.90	0	13,620	0.00%
2022/06/02	35	71.61	29.2	70.57	70.40	5.8	13,962	0.04%
2022/06/01	28	69.37	30	69.73	69.30	-2	13,802	-0.01%
2022/05/31	87	69.76	45	69.49	68.90	42	14,118	0.30%
2022/05/30	78	69.04	6	68.77	68.60	72	14,668	0.49%
2022/05/27	41	68.45	1	68.50	68.30	40	14,961	0.27%
2022/05/26	2	66.80	2	66.75	66.60	0	14,941	0.00%
2022/05/25	5	68.02	4	68.25	67.80	1	15,077	0.01%
2022/05/24	6	68.55	7	66.54	65.80	-1	15,192	-0.01%
2022/05/23	1	69.10	2	68.85	68.00	-1	15,277	-0.01%
2022/05/20	22	68.57	11	68.35	68.10	11	15,435	0.07%
2022/05/19	38	69.50	5	67.76	70.00	33	15,942	0.21%
2022/05/18	85	69.45	20	68.50	67.20	65	16,525	0.39%
2022/05/17	2	64.80	2	66.80	68.30	0	16,955	0.00%
2022/05/13	1	60.90	1	61.50	61.90	0	16,839	0.00%
2022/05/12	11	60.35	11	59.71	59.00	0	16,891	0.00%
2022/05/11	0.4	60.25	10	60.25	59.90	-9.6	17,012	-0.06%
2022/05/10	3	61.93	14	61.86	62.00	-11	17,418	-0.06%
2022/05/09	2	64.80	6	63.10	62.70	-4	17,530	-0.02%
2022/05/06	5	66.64	1	65.30	66.80	4	17,569	0.02%
2022/05/05	93	67.28	14	67.08	67.90	79	17,534	0.45%
2022/04/29	4	62.50	4	62.40	61.80	0	17,637	0.00%
2022/04/28	4	61.05	34	61.35	60.60	-30	17,631	-0.17%
2022/04/27	35	60.70	5	61.10	60.70	30	17,644	0.17%
2022/04/26	3	64.00	0	0.00	62.00	3	17,537	0.02%
2022/04/22	3	68.00	3	68.40	67.20	0	17,733	0.00%
2022/04/21	4	68.28	3	67.23	70.00	1	17,835	0.01%
2022/04/19	11	65.85	10	66.00	64.40	1	18,028	0.01%
2022/04/18	3	65.77	183	64.42	66.00	-180	18,329	-0.98%	大賣/鉅額交易
2022/04/15	1	65.60	25	65.98	65.50	-24	18,381	-0.13%
2022/04/13	2	72.45	1	72.00	72.00	1	18,664	0.01%
2022/04/12	4	71.18	5	70.94	71.10	-1	18,955	-0.01%
2022/04/11	2.4	73.29	0	0.00	70.60	2.4	19,130	0.01%
2022/04/08	2	75.35	1	75.30	74.90	1	19,137	0.01%
2022/04/07	2	76.10	1	76.80	74.60	1	19,217	0.01%
2022/04/06	0	79.70	0	0.00	79.50	0	19,293	0.00%
2022/04/01	2	80.55	52	79.91	81.00	-50	19,567	-0.26%
2022/03/31	1	82.10	0	0.00	80.50	1	19,790	0.01%
2022/03/30	53	84.83	1	85.10	83.00	52	20,213	0.26%
2022/03/29	4	84.00	5.1	83.42	83.50	-1.1	20,437	-0.01%
2022/03/28	3	80.83	104	80.19	81.60	-101	21,423	-0.47%	大賣/鉅額交易
2022/03/25	0	0.00	4	84.23	80.90	-4	22,329	-0.02%
2022/03/24	14	82.53	7	83.79	84.00	7	23,498	0.03%
2022/03/23	82	84.07	9.1	83.98	83.00	72.9	24,950	0.29%
2022/03/22	0	0.00	5	79.32	80.30	-5	26,654	-0.02%
2022/03/21	81	80.33	0	0.00	79.40	81	28,217	0.29%
2022/03/18	3	78.67	4	78.85	78.90	-1	28,579	0.00%
2022/03/17	2	78.65	8	77.65	78.80	-6	28,921	-0.02%
2022/03/16	2	73.65	2	75.90	73.70	0	29,336	0.00%
2022/03/15	3.2	73.75	50	74.70	73.40	-46.8	31,129	-0.15%
2022/03/14	54	77.70	5	78.22	77.70	49	31,368	0.16%
2022/03/11	3	77.93	2	78.20	77.60	1	31,698	0.00%
2022/03/10	2	79.05	3	79.30	78.60	-1	31,936	0.00%
2022/03/09	5	75.70	53	76.92	76.50	-48	32,439	-0.15%
2022/03/08	5	75.10	98	76.11	74.00	-93	32,770	-0.28%
2022/03/07	16	79.97	8	80.99	79.40	8	32,888	0.02%
2022/03/04	3	86.63	8	87.03	85.10	-5	33,745	-0.01%
2022/03/03	116	87.74	14	87.30	85.90	102	33,963	0.30%	大買/鉅額交易
2022/03/02	4	84.30	7	85.01	85.40	-3	33,910	-0.01%
2022/03/01	1	80.40	5	81.08	82.20	-4	34,540	-0.01%
2022/02/25	7	80.04	10	80.29	78.80	-3	35,296	-0.01%
2022/02/24	13	78.78	88	78.36	77.60	-75	35,937	-0.21%
2022/02/23	6	82.87	7	82.61	83.10	-1	35,821	0.00%
2022/02/22	10	82.81	5	81.74	80.80	5	35,758	0.01%
2022/02/21	35	87.76	32	88.29	85.00	3	35,579	0.01%
2022/02/18	26	87.11	20.1	87.16	87.90	5.9	34,946	0.02%
2022/02/17	17	84.18	15.1	84.59	84.40	1.9	34,383	0.01%
2022/02/16	0	0.00	11	78.83	81.90	-11	33,448	-0.03%
2022/02/15	14	75.49	4	75.83	74.50	10	33,416	0.03%
2022/02/11	8	81.62	9	81.40	80.80	-1	33,718	0.00%
2022/02/10	11	80.25	9	81.39	81.60	2	33,827	0.01%
2022/02/09	1	76.90	22	77.98	77.80	-21	33,619	-0.06%
2022/02/08	101	74.09	12	73.71	76.00	89	33,705	0.26%	大買/
2022/02/07	3	72.13	4	72.13	73.00	-1	36,036	0.00%
2022/01/26	9	70.90	9	71.60	70.80	0	38,056	0.00%
2022/01/25	5	73.70	8	72.40	70.70	-3	39,434	-0.01%
2022/01/24	13	72.50	7	72.59	73.90	6	39,393	0.02%
2022/01/21	16	75.94	5	75.96	74.30	11	40,412	0.03%
2022/01/20	0	0.00	1	79.90	78.10	-1	41,216	0.00%
2022/01/19	5	77.90	5	77.50	78.80	0	42,442	0.00%
2022/01/18	1	78.90	4	80.55	78.50	-3	44,432	-0.01%
2022/01/17	11	78.50	17	78.59	79.50	-6	45,506	-0.01%
2022/01/14	7	76.36	10	76.17	76.90	-3	46,498	-0.01%
2022/01/13	11	76.58	18	76.46	76.70	-7	48,107	-0.01%
2022/01/12	3	77.50	7	79.36	78.30	-4	48,652	-0.01%
2022/01/11	37	77.85	5	78.72	77.50	32	48,746	0.07%
2022/01/10	6	81.30	94	80.78	81.30	-88	48,443	-0.18%
2022/01/07	21	82.19	2	82.60	81.30	19	48,328	0.04%
2022/01/06	3	85.60	20	85.38	86.00	-17	48,177	-0.04%
2022/01/05	12	85.60	1	87.00	84.40	11	48,157	0.02%
2022/01/04	8	90.79	3	90.87	88.10	5	48,013	0.01%
2022/01/03	3	90.93	4	90.93	91.90	-1	48,235	0.00%
2021/12/30	4	90.60	11	91.76	90.40	-7	48,191	-0.01%
2021/12/29	12	91.52	15	90.75	91.50	-3	48,315	-0.01%
2021/12/28	14	90.83	13.3	92.59	90.60	0.8	48,344	0.00%
2021/12/27	16	92.34	15	93.47	92.10	1	48,372	0.00%
2021/12/24	22	93.23	29	94.12	92.40	-7	48,445	-0.01%
2021/12/23	19	93.44	19.1	94.20	93.20	-0.1	48,136	0.00%
2021/12/22	42	95.03	55	97.12	93.20	-13	47,821	-0.03%
2021/12/21	33	94.81	29	95.04	94.50	4	46,950	0.01%
2021/12/20	46.2	95.37	31	95.22	92.20	15.2	46,584	0.03%
2021/12/17	34	94.26	21.1	96.47	91.90	13	45,674	0.03%
2021/12/16	16.1	96.12	25.1	96.52	99.90	-9	44,484	-0.02%
2021/12/15	32	87.99	44.5	87.82	90.90	-12.5	42,683	-0.03%
2021/12/14	6	83.55	10	82.89	83.30	-4	41,401	-0.01%
2021/12/13	7	83.56	5.1	84.48	82.20	1.9	41,340	0.00%
2021/12/10	13.6	87.64	6	86.33	85.10	7.6	40,959	0.02%
2021/12/09	207	90.65	213.9	87.92	87.90	-6.9	40,319	-0.02%	大買/大賣/
2021/12/08	12.3	86.22	10	87.10	84.50	2.3	38,530	0.01%
2021/12/07	54.1	86.08	22	86.98	85.00	32.1	38,521	0.08%
2021/12/06	33	85.88	9	85.42	86.30	24	38,274	0.06%
2021/12/03	6.5	87.86	10	87.83	87.60	-3.5	38,237	-0.01%
2021/12/02	13.2	88.06	6	85.82	84.20	7.2	38,006	0.02%
2021/12/01	7	87.89	9	87.23	90.00	-2	37,940	-0.01%
2021/11/30	20	89.34	48	87.75	87.30	-28	38,752	-0.07%
2021/11/29	11	84.74	13	83.58	85.50	-2	39,393	-0.01%
2021/11/26	13	85.14	15	84.30	83.60	-2	39,293	-0.01%
2021/11/25	18.5	89.97	9	90.69	86.60	9.5	38,770	0.02%
2021/11/24	32	88.96	43	88.93	87.50	-11	37,925	-0.03%
2021/11/23	10	93.21	14	91.56	90.90	-4	37,256	-0.01%
2021/11/22	12	100.73	3	98.97	101.00	9	36,538	0.02%
2021/11/19	0	0.00	2.5	96.00	97.80	-2.5	36,553	-0.01%
2021/11/18	2.6	91.57	1.8	93.17	91.50	0.8	36,690	0.00%
2021/11/17	4.4	90.11	2	90.50	90.10	2.4	36,818	0.01%
2021/11/16	4.2	86.77	6.4	88.62	90.00	-2.2	36,964	-0.01%
2021/11/15	0	0.00	5	81.56	82.00	-5	37,188	-0.01%
2021/11/12	0.5	79.90	10	79.47	81.50	-9.5	37,436	-0.03%
2021/11/11	11	77.39	9	77.82	76.20	2	37,598	0.01%
2021/11/10	3	81.33	14.5	82.23	82.50	-11.5	37,702	-0.03%
2021/11/09	9	81.32	42	81.26	80.50	-33	37,964	-0.09%
2021/11/08	1	79.00	7	78.89	82.50	-6	37,930	-0.02%
2021/11/05	3	73.33	10	74.03	75.80	-7	38,188	-0.02%
2021/11/04	101	78.27	46	78.29	75.00	55	38,440	0.14%	大買/
2021/11/03	97	72.57	39	72.56	77.80	58	36,561	0.16%
2021/11/02	29.5	70.24	17.5	71.50	71.80	12	34,760	0.03%
2021/11/01	183	65.30	0	0.00	65.30	183	33,725	0.54%	大買/鉅額交易
2021/10/29	11	57.84	33.5	59.12	59.40	-22.5	34,515	-0.07%
2021/10/28	8.5	54.72	9	54.70	54.00	-0.5	33,702	0.00%
2021/10/27	40	54.60	30	54.77	54.80	10	33,550	0.03%
2021/10/26	41.5	55.63	47	55.46	53.30	-5.5	33,331	-0.02%
2021/10/25	13	51.69	20	52.08	51.90	-7	32,523	-0.02%
2021/10/22	31	50.40	22	50.31	49.25	9	32,386	0.03%
2021/10/21	92	49.83	98	49.53	50.10	-6	31,665	-0.02%
2021/10/20	59	46.97	99	45.67	47.80	-40	30,731	-0.13%
2021/10/19	26	43.73	12	44.10	43.70	14	31,667	0.04%
2021/10/18	4	42.46	8	42.36	42.35	-4	32,925	-0.01%
2021/10/15	9	41.91	24	41.83	41.70	-15	33,757	-0.04%
2021/10/14	13	40.92	25	40.71	40.90	-12	34,392	-0.03%
2021/10/13	5	42.60	4	41.65	41.25	1	34,686	0.00%
2021/10/12	19	44.03	16	44.14	44.35	3	35,497	0.01%
2021/10/08	18	44.36	11	43.85	44.00	7	37,557	0.02%
2021/10/07	26	41.85	27	41.94	41.90	-1	37,643	0.00%
2021/10/06	20	41.30	19	40.46	40.10	1	37,892	0.00%
2021/10/05	16	40.36	31	41.03	41.40	-15	38,082	-0.04%
2021/10/04	52	41.00	58	40.27	39.00	-6	38,070	-0.02%
2021/10/01	25	43.08	29	43.26	42.50	-4	38,249	-0.01%
2021/09/30	2	44.18	2	44.38	45.55	0	38,951	0.00%
2021/09/29	13	44.08	11	45.06	43.90	2	40,389	0.00%
2021/09/28	19	46.42	24	46.68	45.95	-5	40,608	-0.01%
2021/09/27	22	47.70	16.4	47.48	47.50	5.6	40,485	0.01%
2021/09/24	48.4	47.08	54	46.86	47.40	-5.6	40,029	-0.01%
2021/09/23	20	46.13	24	46.19	45.30	-4	39,699	-0.01%
2021/09/22	20	45.10	8.1	45.07	45.00	11.9	39,650	0.03%
2021/09/17	5	43.93	5	44.42	44.60	0	39,727	0.00%
2021/09/16	75	44.03	72.1	43.96	43.70	2.9	39,486	0.01%
2021/09/13	1	43.40	1	44.00	43.75	0	38,950	0.00%
2021/09/10	0	0.00	8	44.44	44.40	-8	38,865	-0.02%
2021/09/09	8	43.03	4	42.95	43.05	4	38,532	0.01%
2021/09/08	9	42.42	14	42.22	42.65	-5	38,393	-0.01%
2021/09/07	10	42.92	4	41.85	41.95	6	38,114	0.02%
2021/09/06	8	46.14	4	44.63	44.65	4	37,693	0.01%
2021/09/03	52	47.67	57.6	47.74	47.75	-5.6	37,222	-0.02%
2021/09/02	35	46.31	11	46.57	44.40	24	35,997	0.07%
2021/09/01	24	43.29	3.2	45.17	46.00	20.8	34,383	0.06%
2021/08/31	1	40.50	2	40.68	41.85	-1	33,858	0.00%
2021/08/30	7	40.45	8	40.71	41.00	-1	33,717	0.00%
2021/08/26	6	41.25	7	42.00	40.65	-1	33,343	0.00%
2021/08/25	5	41.82	13	41.87	41.75	-8	33,178	-0.02%
2021/08/24	8	41.39	17	42.92	41.10	-9	33,030	-0.03%
2021/08/23	6	42.21	4	42.31	41.90	2	32,748	0.01%
2021/08/20	8	40.84	5	41.00	41.25	3	32,606	0.01%
2021/08/19	27	41.56	20	41.69	39.70	7	32,280	0.02%
2021/08/18	20	38.47	8	38.75	41.45	12	31,676	0.04%
2021/08/17	7	38.51	7	38.19	37.70	0	31,272	0.00%
2021/08/16	1	41.10	4	39.40	40.85	-3	30,935	-0.01%
2021/08/13	7	40.42	0	0.00	40.15	7	30,465	0.02%
2021/08/12	10	44.56	7	44.32	44.60	3	29,937	0.01%
2021/08/11	11	45.40	7	46.41	43.70	4	29,652	0.01%
2021/08/10	23	47.78	39	47.66	47.00	-16	29,092	-0.05%
2021/08/09	15	48.30	4	46.51	46.75	11	28,531	0.04%
2021/08/06	7	51.19	17	51.64	50.30	-10	27,954	-0.04%
2021/08/05	8	51.94	13	52.48	51.60	-5	27,647	-0.02%
2021/08/04	30	51.97	24	52.00	52.10	6	27,390	0.02%
2021/08/03	20	50.59	7	50.62	50.00	13	26,617	0.05%
2021/08/02	8	50.89	11	51.22	51.20	-3	26,334	-0.01%
2021/07/30	24	49.74	22	49.95	49.30	2	25,659	0.01%
2021/07/29	44	48.66	33	49.27	48.35	11	24,635	0.04%
2021/07/28	15.2	48.98	13	48.65	48.35	2.2	23,531	0.01%
2021/07/27	1	53.70	0	0.00	53.70	1	22,725	0.00%
2021/07/26	7	47.79	9	48.08	48.90	-2	22,499	-0.01%
2021/07/23	63	47.14	57.2	47.34	45.50	5.8	21,927	0.03%
2021/07/22	45	43.71	43	44.10	45.85	2	20,763	0.01%
2021/07/21	6	40.87	34	40.92	41.70	-28	19,908	-0.14%
2021/07/20	44	38.54	39	38.53	37.95	5	19,913	0.03%
2021/07/19	31.2	38.38	26	37.72	37.65	5.2	19,397	0.03%
2021/07/16	54	38.47	56.3	38.59	38.20	-2.3	19,134	-0.01%
2021/07/15	76.3	36.46	67	36.87	38.10	9.3	18,300	0.05%
2021/07/14	16	32.69	38	34.15	35.75	-22	16,131	-0.14%
2021/07/13	1	34.00	14	34.38	32.50	-13	15,611	-0.08%
2021/07/12	26	34.22	18	33.91	33.40	8	15,289	0.05%
2021/07/09	26	33.66	20	33.88	34.00	6	14,899	0.04%
2021/07/08	12	35.51	10	35.10	34.00	2	14,827	0.01%
2021/07/07	18	34.41	28	34.49	35.10	-10	14,547	-0.07%
2021/07/06	48	33.09	57	34.62	34.70	-9	13,853	-0.06%
2021/07/05	3	29.80	14.5	30.90	31.90	-11.5	12,818	-0.09%
2021/07/02	3	28.68	3	28.78	29.00	0	12,647	0.00%
2021/07/01	7	28.85	1	28.50	28.30	6	12,890	0.05%
2021/06/30	1	28.20	1	28.80	28.90	0	12,945	0.00%
2021/06/29	15	29.22	0	0.00	28.60	15	13,017	0.12%
2021/06/28	1	28.00	3	29.17	29.25	-2	12,711	-0.02%
2021/06/25	1	25.85	3	26.43	26.60	-2	12,251	-0.02%
2021/06/24	0	0.00	1	26.05	25.65	-1	12,114	-0.01%
2021/06/23	3	25.95	2	25.95	25.95	1	12,149	0.01%
2021/06/22	1	25.85	2	25.20	25.10	-1	12,156	-0.01%
2021/06/21	0	0.00	1	26.15	25.70	-1	12,131	-0.01%
2021/06/17	1	26.90	0	0.00	27.00	1	12,184	0.01%
2021/06/11	0	0.00	23	26.71	26.45	-23	12,121	-0.19%
2021/06/10	11	26.95	4	27.34	26.25	7	12,153	0.06%
2021/06/09	3	26.63	2	26.95	26.95	1	12,165	0.01%
2021/06/08	1	25.95	3	26.28	26.40	-2	11,988	-0.02%
2021/06/07	2	26.40	3	26.13	25.85	-1	11,947	-0.01%
2021/06/04	1	25.85	3	26.07	26.10	-2	11,855	-0.02%
2021/06/03	5	25.92	0	0.00	25.95	5	11,841	0.04%
2021/06/02	0	0.00	6	26.05	25.55	-6	11,831	-0.05%
2021/06/01	0	0.00	2	26.78	26.20	-2	11,793	-0.02%
2021/05/31	0	0.00	2	26.00	26.50	-2	11,751	-0.02%
2021/05/28	0	0.00	2	25.25	25.55	-2	11,981	-0.02%
2021/05/25	4	23.84	5	23.70	23.60	-1	11,982	-0.01%
2021/05/24	6	23.43	0	0.00	23.25	6	12,050	0.05%
2021/05/20	2	21.88	1	22.45	21.35	1	12,096	0.01%
2021/05/19	2	22.18	6	22.00	22.10	-4	12,097	-0.03%
2021/05/18	0	0.00	5	21.25	21.80	-5	12,151	-0.04%
2021/05/14	1	22.35	1	22.20	22.10	0	12,055	0.00%
2021/05/13	2	22.53	0	0.00	22.50	2	11,986	0.02%
2021/05/12	1	24.70	1	22.75	22.75	0	11,919	0.00%
2021/05/11	13	25.70	7	25.95	25.25	6	11,737	0.05%
2021/05/10	2	28.05	1	27.75	27.80	1	11,608	0.01%
2021/05/07	4	27.35	0	0.00	27.20	4	11,453	0.03%
2021/05/06	1	25.25	0	0.00	25.60	1	11,383	0.01%
2021/05/05	6	25.65	0	0.00	25.00	6	11,293	0.05%
2021/05/04	5	26.65	2	26.30	26.20	3	11,135	0.03%
2021/05/03	3	29.23	2	29.15	28.85	1	10,869	0.01%
2021/04/29	22	30.14	3	30.80	30.60	19	10,593	0.18%
2021/04/28	6	31.73	5	31.87	31.80	1	10,243	0.01%
2021/04/27	16	30.03	20	30.54	30.55	-4	9,693	-0.04%
2021/04/26	23	29.12	39	29.44	29.75	-16	8,976	-0.18%
2021/04/23	4	26.93	6	26.73	27.05	-2	8,051	-0.02%
2021/04/22	12	26.62	23	27.20	25.20	-11	7,897	-0.14%
2021/04/21	36	26.45	26	26.81	26.75	10	7,743	0.13%
2021/04/20	43	25.59	40.3	25.78	25.65	2.7	7,542	0.04%
2021/04/16	5	25.30	0	0.00	24.90	5	7,506	0.07%
2021/04/15	5	25.00	0	0.00	25.20	5	7,505	0.07%
2021/04/14	1	26.35	0	0.00	24.65	1	7,507	0.01%
2021/04/13	9.8	27.24	6	27.73	25.65	3.8	7,429	0.05%
2021/04/12	24	28.46	3	28.42	27.60	21	7,244	0.29%
2021/04/09	48	27.85	58	27.83	27.35	-10	7,006	-0.14%
2021/04/08	16	26.38	11	26.24	26.10	5	6,539	0.08%
2021/04/07	13	25.33	20	25.32	26.90	-7	6,411	-0.11%
2021/04/06	6	24.69	6	25.02	24.55	0	6,453	0.00%
2021/04/01	25.3	24.12	14	24.21	24.40	11.3	6,650	0.17%
2021/03/31	4	23.36	7.1	23.34	23.05	-3.1	6,498	-0.05%
2021/03/30	0	0.00	0.4	22.65	22.70	-0.4	6,570	-0.01%
2021/03/26	1	22.45	0	0.00	22.40	1	6,809	0.01%
2021/03/25	2	23.03	1	23.30	22.75	1	6,999	0.01%
2021/03/24	1	23.65	1	23.70	23.30	0	7,068	0.00%
2021/03/23	2	24.03	6	24.13	23.70	-4	7,298	-0.05%
2021/03/22	2	23.85	4	23.95	23.80	-2	7,206	-0.03%
2021/03/18	4	23.79	2	24.10	23.60	2	7,317	0.03%
2021/03/17	4	24.29	5	24.03	23.60	-1	7,592	-0.01%
2021/03/16	5	23.68	5	23.76	23.60	0	7,732	0.00%
2021/03/15	5	23.82	11	23.92	24.20	-6	7,843	-0.08%
2021/03/12	0	0.00	0.6	22.35	22.35	-0.6	8,293	-0.01%
2021/03/09	1	22.20	1	22.20	22.05	0	9,104	0.00%
2021/03/05	2	22.75	6	22.40	22.50	-4	9,853	-0.04%
2021/03/04	5	23.25	10	23.15	22.80	-5	10,065	-0.05%
2021/03/03	17	24.88	0	0.00	23.15	17	10,324	0.16%
2021/03/02	0	0.00	8	25.30	25.30	-8	10,218	-0.08%
2021/02/26	5	23.01	0.1	23.60	23.00	4.9	10,230	0.05%
2021/02/25	9	24.34	8	23.60	23.55	1	10,884	0.01%
2021/02/24	10	24.20	7	24.35	24.25	3	10,966	0.03%
2021/02/22	1	24.20	1	24.00	23.90	0	10,788	0.00%
2021/02/18	5	23.00	0	0.00	22.85	5	10,663	0.05%
2021/02/04	1	20.95	0	0.00	20.95	1	10,468	0.01%
2021/02/03	2	21.20	2	21.35	21.05	0	10,451	0.00%
2021/02/02	3	20.60	3	20.80	20.60	0	10,454	0.00%
2021/02/01	0	0.00	5	20.05	20.05	-5	10,433	-0.05%
2021/01/28	19	21.93	20	21.51	21.40	-1	10,481	-0.01%
2021/01/25	0	0.00	1	21.25	21.50	-1	10,372	-0.01%
2021/01/21	0	0.00	30	20.60	20.85	-30	10,308	-0.29%
2021/01/20	0	0.00	1	21.25	21.00	-1	10,282	-0.01%
2021/01/18	0	0.00	1	21.40	21.50	-1	10,283	-0.01%
2021/01/15	10	22.31	15	22.03	21.90	-5	10,273	-0.05%
2021/01/14	1	23.10	1	22.75	23.25	0	10,208	0.00%
2021/01/08	1	22.50	2	23.30	22.50	-1	10,420	-0.01%
2021/01/07	0	0.00	1	23.25	23.00	-1	10,327	-0.01%
2021/01/06	1	23.30	4	23.59	22.75	-3	10,263	-0.03%
2021/01/05	1	24.00	1.6	23.75	23.70	-0.6	10,140	-0.01%
2021/01/04	1	24.00	0	0.00	24.00	1	10,074	0.01%
2020/12/31	6	24.87	2	24.20	24.40	4	9,957	0.04%
2020/12/30	1	25.75	0	0.00	25.10	1	9,864	0.01%
2020/12/29	32	26.99	7	26.48	25.00	25	9,700	0.26%
2020/12/28	15	26.77	0	0.00	27.10	15	9,191	0.16%
2020/12/24	0	0.00	19	25.18	24.60	-19	8,713	-0.22%
2020/12/22	10	25.08	142	24.94	23.55	-132	8,524	-1.55%	大賣/鉅額交易
2020/12/21	5	25.00	5	24.55	24.55	0	8,407	0.00%
2020/12/18	0	0.00	23.6	24.50	24.25	-23.6	8,315	-0.28%
2020/12/17	19	24.17	0	0.00	23.60	19	8,165	0.23%
2020/12/15	0	0.00	2	23.20	22.75	-2	7,936	-0.03%
2020/12/14	0	0.00	1	24.15	23.85	-1	7,872	-0.01%
2020/12/10	9	23.99	12	24.44	23.50	-3	7,593	-0.04%
2020/12/09	10	24.70	15	25.00	24.65	-5	7,409	-0.07%
2020/12/08	22	25.14	24.3	25.35	25.30	-2.3	7,259	-0.03%
2020/12/07	14	24.06	3	24.50	24.50	11	6,682	0.16%
2020/12/04	0	0.00	1	21.30	22.30	-1	6,248	-0.02%
2020/12/03	2	20.93	0.3	20.25	20.30	1.7	6,111	0.03%
2020/12/02	2	21.75	0	0.00	21.45	2	6,069	0.03%
2020/12/01	2	19.90	15	20.93	21.40	-13	6,135	-0.21%
2020/11/30	12	20.36	10	20.51	20.20	2	5,683	0.04%
2020/11/27	2	20.10	22	19.91	19.95	-20	5,517	-0.36%
2020/11/26	0	0.00	11	19.17	19.10	-11	5,195	-0.21%
2020/11/25	0	0.00	4	18.31	18.15	-4	4,977	-0.08%
2020/11/24	43.1	19.28	38	19.15	18.45	5.1	4,843	0.10%
2020/11/23	1	18.25	0	0.00	19.00	1	4,156	0.02%
2020/11/20	0	0.00	7	17.14	17.30	-7	3,988	-0.18%
2020/11/18	0	0.00	2	16.60	16.45	-2	3,954	-0.05%
2020/11/10	0	0.00	5	17.05	16.75	-5	4,182	-0.12%
2020/11/09	1	17.45	0.1	17.40	17.45	0.9	4,150	0.02%
2020/11/04	0	0.00	10	16.70	17.25	-10	4,071	-0.25%
2020/10/30	1	17.25	4	17.25	16.70	-3	4,179	-0.07%
2020/10/29	2	17.10	0	17.20	17.15	2	4,245	0.05%
2020/10/26	0	0.00	2	18.60	18.95	-2	4,387	-0.05%
2020/10/23	0	0.00	1	18.60	18.90	-1	4,402	-0.02%
2020/10/22	1	19.35	0	0.00	18.35	1	4,398	0.02%
2020/10/21	3	19.35	0	0.00	19.00	3	4,391	0.07%
2020/10/20	15	20.28	5	20.60	19.85	10	4,334	0.23%
2020/10/19	0	0.00	5	19.05	19.05	-5	4,077	-0.12%
2020/10/07	6	18.28	6	17.62	17.50	0	5,256	0.00%
2020/09/29	0	0.00	5.5	17.14	15.55	-5.5	5,449	-0.10%
2020/09/14	5	9.80	35	9.81	10.15	-30	5,374	-0.56%
2020/09/10	0	0.00	1	9.95	9.80	-1	5,174	-0.02%
2020/09/08	3	10.20	1	10.00	9.98	2	5,201	0.04%
2020/09/07	15	10.37	0	0.00	10.05	15	5,180	0.29%
2020/09/04	5	10.10	0	0.00	10.25	5	5,126	0.10%
2020/09/02	0	0.00	10	10.20	10.15	-10	5,144	-0.19%
2020/09/01	5	10.05	0	0.00	10.05	5	5,150	0.10%
2020/08/27	3	10.50	163	10.27	10.25	-160	5,453	-2.93%	大賣/鉅額交易
2020/08/26	32	11.33	79	10.74	10.60	-47	5,289	-0.89%
2020/08/24	10	9.60	20	9.74	10.30	-10	4,826	-0.21%
2020/08/21	0	0.00	90	9.36	9.38	-90	4,749	-1.90%
2020/08/19	0	0.00	11	9.95	9.94	-11	4,687	-0.23%
2020/08/18	0	0.00	2	9.92	9.87	-2	4,663	-0.04%
2020/08/17	0	0.00	2	9.89	9.94	-2	4,654	-0.04%
2020/08/12	2	9.91	3	9.99	10.10	-1	4,617	-0.02%
2020/08/11	0	0.00	1	10.20	10.40	-1	4,521	-0.02%
2020/08/10	0	0.00	2	9.57	9.46	-2	4,401	-0.05%
2020/08/05	60	9.88	0	0.00	9.85	60	4,378	1.37%
2020/07/29	2	9.72	0	0.00	9.82	2	4,343	0.05%
2020/07/28	0	0.00	3	10.10	9.51	-3	4,339	-0.07%
2020/07/24	0	0.00	19	10.68	10.45	-19	4,274	-0.44%
2020/07/23	0	0.00	8	11.07	11.05	-8	4,198	-0.19%
2020/07/22	67	10.82	0	0.00	11.00	67	4,048	1.66%
2020/07/21	27	10.65	5	10.55	10.60	22	3,991	0.55%
2020/07/17	5	10.45	0	0.00	9.95	5	3,936	0.13%
2020/07/15	7	10.25	0	0.00	10.25	7	3,905	0.18%
2020/07/14	80	10.74	0	0.00	10.60	80	3,919	2.04%
2020/07/13	81	9.77	17	10.05	11.45	64	3,884	1.65%
2020/07/10	19	10.67	2	10.65	10.65	17	3,708	0.46%
2020/07/09	2	11.80	0	0.00	11.80	2	3,645	0.05%
2020/07/08	11	13.44	0	0.00	13.10	11	3,509	0.31%
2020/07/07	0	0.00	10	12.50	12.50	-10	3,052	-0.33%
2020/07/06	10	11.20	2	11.40	11.40	8	3,002	0.27%
2020/07/03	20	10.24	13	10.03	10.40	7	2,902	0.24%
2020/07/02	16	9.38	10	9.44	9.47	6	2,592	0.23%
2020/07/01	10	8.28	0	0.00	8.61	10	2,418	0.41%
2020/06/12	1	7.27	0	0.00	7.40	1	1,893	0.05%
2020/06/11	2	7.67	0	0.00	7.50	2	1,869	0.11%
2020/06/10	2	7.96	0	0.00	7.90	2	1,823	0.11%
2020/06/09	1	8.30	0	0.00	8.20	1	1,772	0.06%
2020/06/08	4	8.08	3	8.10	8.37	1	1,724	0.06%
2020/06/05	10	8.06	0	0.00	8.04	10	1,673	0.60%
2020/06/04	0	0.00	4	8.24	8.19	-4	1,633	-0.24%
2020/06/03	6	8.03	0	0.00	8.25	6	1,531	0.39%
2020/05/13	0	0.00	0.4	6.68	6.68	-0.4	1,409	-0.03%
2020/05/07	0	0.00	0.1	6.53	6.55	-0.1	1,359	-0.01%
2020/04/15	0	0.00	4	5.69	5.90	-4	1,172	-0.34%
2020/03/13	1	5.00	0	0.00	5.08	1	1,502	0.07%
2020/03/11	1	6.00	0	0.00	6.00	1	1,485	0.07%
2020/03/06	2	6.40	0	0.00	6.35	2	1,459	0.14%
2020/03/02	2	6.60	0	0.00	6.70	2	1,393	0.14%
2020/02/27	0	0.00	23	7.41	7.06	-23	1,355	-1.70%
2020/02/25	0	8.28	0	0.00	8.28	0	1,221	0.00%
2020/02/17	0	9.12	0	0.00	9.18	0	1,170	0.00%
2020/02/04	0	0.00	1	9.20	9.20	-1	1,184	-0.08%
2020/02/03	1	8.57	0	0.00	8.90	1	1,187	0.08%
2020/01/30	5	9.48	0	0.00	9.27	5	1,172	0.43%
2019/12/27	0	0.00	4	10.55	10.60	-4	1,087	-0.37%
2019/12/23	4	10.85	0	0.00	10.70	4	1,024	0.39%
2019/12/19	0	0.00	1.3	10.50	10.65	-1.3	869	-0.15%
2019/12/18	1	10.20	5	10.42	10.45	-4	815	-0.49%
2019/12/17	1	10.35	0	0.00	10.40	1	782	0.13%
2019/12/09	0	0.00	1	9.46	9.47	-1	639	-0.16%
2019/11/18	0	0.00	0.7	9.10	9.10	-0.7	583	-0.12%
2019/11/15	4	9.18	0.3	9.13	9.15	3.7	583	0.63%
2019/11/12	0	0.00	2	9.28	9.25	-2	582	-0.34%
2019/08/19	2	10.75	0	0.00	10.75	2	1,102	0.18%
2019/07/29	6	11.40	0	0.00	11.35	6	1,290	0.46%
2019/07/26	2	11.60	0	0.00	11.55	2	1,278	0.16%
2019/07/25	4	11.75	0	0.00	11.80	4	1,249	0.32%
2019/07/17	9	11.02	0	0.00	11.00	9	1,079	0.83%
2019/07/16	1	11.30	0	0.00	11.15	1	1,077	0.09%
2019/07/15	2	11.50	0	0.00	11.40	2	1,077	0.19%
2019/07/09	8	10.85	0	0.00	10.85	8	1,078	0.74%
2019/07/05	3	10.95	0	0.00	10.95	3	1,083	0.28%
2019/07/01	14	10.85	0	0.00	10.85	14	1,094	1.28%
2019/06/28	0	0.00	65	11.32	11.10	-65	1,084	-5.99%
2019/06/24	11	10.55	0	0.00	10.55	11	1,063	1.03%
2019/05/31	0	0.00	0.2	11.45	11.45	-0.2	921	-0.02%
2019/05/22	0	0.00	10	11.00	11.00	-10	908	-1.10%
2019/05/06	4	9.77	0	0.00	9.76	4	787	0.51%
2019/04/29	0	0.00	1	9.95	9.80	-1	785	-0.13%
2019/04/19	0	0.00	50	10.07	10.20	-50	757	-6.60%
2019/04/18	1	10.40	0	0.00	10.15	1	744	0.13%
2019/04/17	51	10.45	0	0.00	10.60	51	731	6.97%
2019/04/11	5	10.10	0	0.00	10.05	5	681	0.73%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/01	1	9.99	0	0.00	10.00	1	653	0.15%
2019/03/28	3	10.12	0	0.00	10.20	3	667	0.45%
2019/03/25	1	10.20	0	0.00	10.25	1	738	0.14%
2019/03/22	7	10.36	0	0.00	10.25	7	762	0.92%
2019/03/21	0	0.00	2	10.55	10.50	-2	774	-0.26%
2019/03/19	1	10.60	0	0.00	10.65	1	777	0.13%
2019/03/15	2	10.60	0.5	10.50	10.55	1.5	775	0.19%
2019/03/14	15	10.80	17	10.70	10.75	-2	764	-0.26%
2019/03/13	1	10.90	0	0.00	10.90	1	766	0.13%
2019/03/07	1	10.70	0	0.00	10.70	1	765	0.13%
2019/03/06	0	0.00	32	11.00	11.00	-32	764	-4.18%
2019/03/05	1	10.55	0	0.00	10.75	1	753	0.13%
2019/03/04	7	10.83	0	0.00	10.80	7	746	0.94%
2019/02/22	6	11.43	0	0.00	11.40	6	666	0.90%
2019/02/20	59	9.59	0	0.00	9.63	59	524	11.24%
2019/02/14	0	0.00	1	9.54	9.64	-1	507	-0.20%
2019/02/11	1	9.11	0	0.00	9.13	1	488	0.20%
2019/01/23	0	0.00	6	9.26	9.27	-6	498	-1.20%
2019/01/15	0	0.00	2	9.24	9.22	-2	544	-0.37%
2018/12/24	1	10.05	0	0.00	10.05	1	575	0.17%
2018/12/21	4	10.00	0	0.00	10.10	4	574	0.70%
2018/12/20	3	10.50	0	0.00	10.40	3	546	0.55%
2018/08/21	0	0.00	2	12.20	12.30	-2	2,321	-0.09%
2018/08/20	2	12.40	0	0.00	12.25	2	2,472	0.08%
2018/08/13	0	0.00	1	12.30	12.30	-1	2,638	-0.04%
2018/08/06	0	0.00	1	13.75	13.85	-1	2,600	-0.04%
2018/08/02	2	14.03	1	13.90	13.90	1	2,625	0.04%
2018/08/01	1	14.35	0	0.00	14.35	1	2,596	0.04%
2018/07/18	0	0.00	1	14.15	14.05	-1	2,508	-0.04%
2018/07/16	1	14.60	2	14.58	14.60	-1	2,467	-0.04%
2018/07/02	1	13.35	0	0.00	13.20	1	2,338	0.04%
2018/06/26	0	0.00	6	12.83	13.05	-6	2,357	-0.25%
2018/06/14	3	14.15	0	0.00	14.15	3	2,251	0.13%
2018/06/07	0	0.00	10	14.80	14.80	-10	2,186	-0.46%
2018/06/05	0	0.00	3	14.62	14.70	-3	2,088	-0.14%
2018/05/31	10	15.05	21	14.94	14.70	-11	1,961	-0.56%
2018/05/30	13	15.32	33	15.05	15.35	-20	1,847	-1.08%
2018/05/29	36	14.78	13	15.70	15.70	23	1,679	1.37%
2018/05/28	1	13.00	0	0.00	14.30	1	1,306	0.08%
2018/05/03	1	10.85	0	0.00	10.75	1	1,327	0.08%
2018/03/14	0	13.00	0	0.00	13.00	0	2,899	0.00%
2018/03/13	4	12.90	0	0.00	12.85	4	2,915	0.14%
2018/02/26	20	13.90	0	0.00	13.65	20	3,398	0.59%
2018/02/01	6	15.55	5	15.55	15.55	1	3,837	0.03%
2018/01/31	1	15.55	0	0.00	15.55	1	3,861	0.03%
2018/01/30	0	0.00	10	15.80	15.70	-10	3,919	-0.26%
2018/01/29	10	15.95	0	0.00	16.15	10	3,953	0.25%
2018/01/23	10	16.30	0	0.00	15.85	10	4,214	0.24%
2018/01/22	17	15.85	0	0.00	15.90	17	4,257	0.40%
2018/01/12	0	0.00	4	15.30	15.35	-4	4,914	-0.08%
2018/01/05	1	16.20	0	0.00	16.10	1	5,345	0.02%
2018/01/04	3	16.10	0	0.00	16.80	3	5,258	0.06%