鈺創 (5351)-德信-中正券商分點個股進出

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
51.8
漲跌
▼0.6
漲幅
-1.15%
成交量
3,492張
產業
上櫃半導體類股
846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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/14	1	52.90	1	52.00	51.80	0	5,406	0.00%
2024/06/13	2	52.30	2	52.40	52.40	0	5,377	0.00%
2024/06/12	4	52.10	7	51.53	51.50	-3	5,338	-0.06%
2024/06/11	1	51.00	1	51.40	51.40	0	5,317	0.00%
2024/06/06	2	48.90	0	0.00	48.95	2	5,340	0.04%
2024/06/05	2	50.10	0	0.00	50.00	2	5,351	0.04%
2024/06/03	1	51.40	2	51.40	51.40	-1	5,424	-0.02%
2024/05/31	0	0.00	1	52.30	51.10	-1	5,466	-0.02%
2024/05/30	1	52.60	0	0.00	51.60	1	5,525	0.02%
2024/05/29	3	52.70	1	53.20	52.20	2	5,610	0.04%
2024/05/28	4	53.10	3	53.23	53.30	1	5,658	0.02%
2024/05/27	1	51.80	2	52.80	52.90	-1	5,725	-0.02%
2024/05/23	0	0.00	1	50.80	50.80	-1	6,042	-0.02%
2024/05/22	7	51.97	2.1	52.09	51.70	4.9	6,080	0.08%
2024/05/21	1	50.90	0	0.00	50.90	1	5,927	0.02%
2024/05/20	1	50.50	0	0.00	49.45	1	5,953	0.02%
2024/05/17	0	0.00	3	49.80	49.85	-3	6,073	-0.05%
2024/05/16	5	50.54	5	50.58	50.90	0	5,997	0.00%
2024/05/10	2	45.15	0	0.00	45.35	2	5,894	0.03%
2024/05/09	2	44.95	0	0.00	44.50	2	5,900	0.03%
2024/05/08	0	0.00	4	47.90	48.05	-4	5,798	-0.07%
2024/05/07	0	0.00	3	47.55	48.00	-3	5,832	-0.05%
2024/04/25	0	0.00	1	48.30	47.55	-1	6,268	-0.02%
2024/04/24	0	0.00	3	48.48	48.20	-3	6,378	-0.05%
2024/04/23	5	47.10	2	47.23	47.00	3	6,497	0.05%
2024/04/16	1	47.30	0	0.00	47.60	1	7,773	0.01%
2024/04/15	2	50.80	1	51.50	50.20	1	7,719	0.01%
2024/04/12	30	54.00	16	54.13	53.00	14	7,663	0.18%
2024/04/10	0	0.00	3	53.57	52.50	-3	7,296	-0.04%
2024/04/03	0	0.00	1	53.20	52.10	-1	7,337	-0.01%
2024/04/02	0	0.00	1	52.80	52.80	-1	7,671	-0.01%
2024/04/01	6	52.97	1	53.50	52.90	5	7,783	0.06%
2024/03/26	0	0.00	3	51.90	52.00	-3	7,791	-0.04%
2024/03/25	0	0.00	1	51.30	51.70	-1	7,732	-0.01%
2024/03/21	1	50.00	1	50.50	50.50	0	8,142	0.00%
2024/03/19	5	48.60	4	48.55	48.60	1	8,636	0.01%
2024/03/13	2	49.28	0	0.00	49.05	2	10,178	0.02%
2024/03/12	3	51.07	1	51.00	51.00	2	10,233	0.02%
2024/03/07	1	49.70	0	0.00	49.50	1	10,625	0.01%
2024/03/06	4	50.95	0	0.00	50.60	4	10,930	0.04%
2024/03/04	0	0.00	0	52.70	52.70	0	11,588	0.00%
2024/03/01	0	0.00	2	54.20	52.80	-2	12,189	-0.02%
2024/02/27	4	54.25	6	54.12	54.00	-2	13,345	-0.01%
2024/02/22	0	0.00	2	52.10	52.10	-2	15,525	-0.01%
2024/02/21	3	52.43	0	0.00	52.30	3	15,791	0.02%
2024/02/20	4	53.08	4	53.25	52.60	0	15,766	0.00%
2024/02/19	0	0.00	3.3	50.64	51.30	-3.3	15,552	-0.02%
2024/02/16	5	50.80	0	0.00	50.80	5	15,717	0.03%
2024/01/31	0	0.00	1	51.20	51.20	-1	15,580	-0.01%
2024/01/30	0	0.00	3	51.20	51.30	-3	15,725	-0.02%
2024/01/23	0	0.00	9	54.00	53.70	-9	15,682	-0.06%
2024/01/22	20	53.00	2	53.60	54.20	18	15,614	0.12%
2024/01/19	0	0.00	3	53.23	52.20	-3	15,520	-0.02%
2024/01/18	2	52.60	3	53.23	52.40	-1	15,507	-0.01%
2024/01/17	3	53.57	1	54.10	53.50	2	15,608	0.01%
2024/01/16	10	54.95	9.2	54.85	54.30	0.8	15,416	0.01%
2024/01/15	2	55.55	5	55.52	57.20	-3	14,896	-0.02%
2024/01/12	1.2	52.87	10.2	53.50	52.90	-9	14,331	-0.06%
2024/01/11	3	53.23	3	53.57	53.20	0	14,254	0.00%
2024/01/10	2	51.75	2	51.95	52.00	0	14,077	0.00%
2024/01/09	0	0.00	2	52.20	51.20	-2	14,025	-0.01%
2024/01/08	0	0.00	4	52.40	51.60	-4	13,983	-0.03%
2024/01/05	2	51.50	2	51.50	51.70	0	13,948	0.00%
2024/01/04	0	0.00	3	50.70	50.60	-3	13,983	-0.02%
2024/01/02	3	53.10	2	52.70	52.50	1	14,051	0.01%
2023/12/29	9	53.89	2.3	53.83	54.00	6.7	13,970	0.05%
2023/12/28	4	53.70	1.1	53.81	53.80	2.9	13,852	0.02%
2023/12/27	5	52.78	7	52.97	53.20	-2	13,525	-0.01%
2023/12/26	5	52.10	4	52.50	51.60	1	13,390	0.01%
2023/12/25	2	51.70	3	51.17	50.80	-1	13,279	-0.01%
2023/12/21	0	0.00	16	50.73	50.70	-16	13,182	-0.12%
2023/12/19	4	51.83	7	51.26	51.00	-3	13,050	-0.02%
2023/12/15	4	53.18	3	52.90	52.50	1	12,512	0.01%
2023/12/14	7	54.26	6	54.80	53.20	1	12,311	0.01%
2023/12/12	4	53.28	0	0.00	53.30	4	11,899	0.03%
2023/12/11	22	54.27	8.3	54.51	53.90	13.7	11,702	0.12%
2023/12/08	10	53.71	37	54.36	53.80	-27	11,084	-0.24%
2023/12/07	1	50.80	3	50.97	49.80	-2	10,438	-0.02%
2023/12/06	2	51.10	0	0.00	51.00	2	10,354	0.02%
2023/12/05	0	0.00	2	50.80	50.00	-2	10,287	-0.02%
2023/12/04	0	0.00	22	52.10	51.10	-22	10,257	-0.21%
2023/12/01	5	53.58	4	53.60	52.80	1	10,127	0.01%
2023/11/30	3	53.60	0	0.00	53.10	3	9,951	0.03%
2023/11/29	10	52.93	2.1	53.65	53.80	7.9	9,716	0.08%
2023/11/28	18	51.94	17	52.59	52.60	1	9,245	0.01%
2023/11/27	9	52.18	9	51.79	50.40	0	8,622	0.00%
2023/11/24	20	54.71	13	53.82	53.50	7	8,249	0.08%
2023/11/22	20	49.36	22.4	49.69	50.20	-2.4	5,951	-0.04%
2023/11/21	25	49.81	16.7	49.88	48.20	8.3	5,352	0.15%
2023/11/20	2	45.60	47.4	47.76	47.95	-45.4	4,382	-1.04%
2023/11/16	0	0.00	1	43.55	43.50	-1	3,995	-0.03%
2023/11/15	5	44.82	1	45.30	43.95	4	3,944	0.10%
2023/11/13	1	43.45	0	0.00	44.00	1	3,665	0.03%
2023/11/08	2	43.30	0	0.00	42.90	2	3,588	0.06%
2023/11/07	3	44.17	4	43.91	43.95	-1	3,510	-0.03%
2023/11/06	0	0.00	1	43.80	43.60	-1	3,345	-0.03%
2023/11/03	1	42.10	1	41.70	41.70	0	3,265	0.00%
2023/11/01	2	41.00	0	0.00	41.40	2	3,258	0.06%
2023/10/30	0	0.00	6	42.45	42.30	-6	3,253	-0.18%
2023/10/27	2	42.05	0	0.00	41.25	2	3,223	0.06%
2023/10/26	1.4	42.45	1	43.15	41.80	0.4	3,250	0.01%
2023/10/25	3	43.60	9	44.03	43.85	-6	3,251	-0.18%
2023/10/24	1	40.90	1	41.10	41.10	0	3,342	0.00%
2023/10/19	1	41.95	1	41.90	41.90	0	3,520	0.00%
2023/10/17	2	42.70	2	42.83	42.30	0	3,517	0.00%
2023/10/16	1	42.20	0	0.00	42.10	1	3,665	0.03%
2023/10/12	1	43.90	2.1	43.60	43.75	-1.1	3,758	-0.03%
2023/10/11	0	0.00	0	42.25	42.05	0	3,735	0.00%
2023/10/06	2	42.93	2	42.80	43.45	0	3,671	0.00%
2023/10/04	2	41.70	0	0.00	41.55	2	3,606	0.06%
2023/10/02	0	0.00	1	41.50	41.60	-1	3,557	-0.03%
2023/09/28	1	40.20	0	0.00	40.05	1	3,522	0.03%
2023/09/26	0	0.00	0.6	40.55	40.00	-0.6	3,531	-0.02%
2023/09/20	3	43.00	0	0.00	42.40	3	3,521	0.09%
2023/09/18	0	0.00	3	44.00	43.15	-3	3,554	-0.08%
2023/09/15	20	44.13	0	0.00	43.95	20	3,572	0.56%
2023/09/11	1	41.95	0	0.00	41.80	1	3,617	0.03%
2023/09/07	2.4	44.28	20	44.14	44.10	-17.6	3,710	-0.47%
2023/09/06	2	44.10	0	0.00	43.50	2	3,614	0.06%
2023/09/05	2	44.35	3	43.73	43.40	-1	3,523	-0.03%
2023/09/04	1	42.40	0	0.00	42.40	1	3,340	0.03%
2023/08/31	1	41.75	1	41.90	41.35	0	3,266	0.00%
2023/08/30	1	41.20	0	0.00	40.70	1	3,207	0.03%
2023/08/29	0	0.00	10	39.75	39.65	-10	3,229	-0.31%
2023/08/24	10	39.05	0	0.00	38.95	10	3,530	0.28%
2023/08/23	2	38.95	0	0.00	38.95	2	3,612	0.06%
2023/08/18	0	0.00	0.2	39.85	39.85	-0.2	3,675	-0.01%
2023/08/16	0	0.00	2	39.70	39.70	-2	3,749	-0.05%
2023/08/10	1	40.30	0	0.00	40.25	1	3,960	0.03%
2023/08/04	0	0.00	3	41.00	40.90	-3	3,960	-0.08%
2023/08/02	0	0.00	2	41.30	41.15	-2	3,987	-0.05%
2023/07/31	0.3	43.45	0	0.00	42.65	0.3	3,998	0.01%
2023/07/28	1	44.25	1	44.00	44.00	0	3,989	0.00%
2023/07/27	6	44.96	3	45.40	45.00	3	3,924	0.08%
2023/07/26	0	0.00	1	43.50	43.70	-1	3,610	-0.03%
2023/07/24	0.2	43.00	0	0.00	43.25	0.2	3,515	0.00%
2023/07/21	2	42.83	0	0.00	42.70	2	3,497	0.06%
2023/07/20	0	0.00	11	43.75	43.35	-11	3,532	-0.31%
2023/07/19	22	43.46	13	43.11	43.20	9	3,479	0.26%
2023/07/18	2	41.58	0	0.00	41.50	2	3,366	0.06%
2023/07/17	0.2	42.40	1	42.20	42.10	-0.8	3,377	-0.02%
2023/07/14	0	0.00	2	41.30	42.05	-2	3,321	-0.06%
2023/07/12	5	40.26	0	0.00	40.10	5	3,328	0.15%
2023/07/10	0	0.00	1	40.65	40.60	-1	3,564	-0.03%
2023/07/06	1	41.65	0	0.00	41.80	1	3,989	0.03%
2023/06/29	1	42.15	0	0.00	42.15	1	4,523	0.02%
2023/06/21	10	44.05	0	0.00	43.70	10	4,823	0.21%
2023/06/20	0	0.00	2	44.70	44.55	-2	5,025	-0.04%
2023/06/19	1	44.70	0	0.00	44.45	1	5,051	0.02%
2023/06/16	2	46.05	0	0.00	45.60	2	5,065	0.04%
2023/06/15	0	0.00	1	45.50	45.50	-1	5,010	-0.02%
2023/06/14	1	45.60	2	45.25	45.45	-1	4,990	-0.02%
2023/06/13	1	45.20	12	45.10	44.95	-11	4,966	-0.22%
2023/06/12	1	43.85	1	43.50	43.40	0	4,893	0.00%
2023/06/08	0	0.00	3	43.20	43.20	-3	4,968	-0.06%
2023/06/06	0	0.00	2	44.00	43.40	-2	5,144	-0.04%
2023/06/05	2	44.90	1	44.65	44.55	1	5,204	0.02%
2023/06/02	5	44.26	1	44.15	43.75	4	5,230	0.08%
2023/06/01	12	44.23	0	0.00	44.15	12	5,248	0.23%
2023/05/31	3	45.43	6	45.77	45.30	-3	5,333	-0.06%
2023/05/30	0	0.00	4	43.90	43.90	-4	5,180	-0.08%
2023/05/29	2	43.85	2	44.00	44.30	0	5,156	0.00%
2023/05/26	2	42.80	0	0.00	42.30	2	5,175	0.04%
2023/05/23	0	0.00	10	43.45	43.15	-10	5,274	-0.19%
2023/05/18	0	0.00	2	42.93	42.35	-2	5,411	-0.04%
2023/05/17	2	43.13	3	42.85	42.70	-1	5,412	-0.02%
2023/05/16	1	41.75	10	41.75	41.95	-9	5,321	-0.17%
2023/05/15	0	0.00	8	40.06	40.05	-8	5,302	-0.15%
2023/05/12	0	0.00	1	41.05	40.95	-1	5,382	-0.02%
2023/05/11	1	39.90	0	0.00	39.80	1	5,460	0.02%
2023/05/10	0	0.00	1	40.35	40.55	-1	5,578	-0.02%
2023/05/09	1	40.05	0	0.00	40.30	1	5,652	0.02%
2023/05/08	0	0.00	5	40.80	40.75	-5	5,775	-0.09%
2023/05/04	12	41.06	0	0.00	41.00	12	6,814	0.18%
2023/05/03	11	42.05	0	0.00	42.05	11	6,917	0.16%
2023/05/02	0	0.00	2	43.10	43.25	-2	7,043	-0.03%
2023/04/28	0	0.00	10	43.10	43.05	-10	7,117	-0.14%
2023/04/27	3	41.72	2	42.25	41.85	1	7,096	0.01%
2023/04/26	1	41.05	0	0.00	41.40	1	7,073	0.01%
2023/04/25	10	42.10	1	41.80	41.55	9	7,110	0.13%
2023/04/24	6	43.64	0	0.00	43.55	6	7,090	0.08%
2023/04/21	1	45.95	7	44.44	44.25	-6	7,131	-0.08%
2023/04/20	2	45.90	0	0.00	45.55	2	7,194	0.03%
2023/04/18	8	46.81	0	0.00	46.25	8	7,313	0.11%
2023/04/17	32	46.68	0	0.00	46.55	32	7,442	0.43%
2023/04/14	32	46.94	0	0.00	46.75	32	7,485	0.43%
2023/04/13	22	48.40	10	47.35	47.15	12	7,464	0.16%
2023/04/12	10	48.70	5	48.53	49.45	5	7,295	0.07%
2023/04/11	13	48.42	0	0.00	48.40	13	7,151	0.18%
2023/04/06	0	0.00	2	47.20	47.05	-2	7,073	-0.03%
2023/03/31	15	47.52	1	47.60	47.40	14	7,123	0.20%
2023/03/30	0	0.00	2	46.50	46.60	-2	6,883	-0.03%
2023/03/29	1	45.30	0	0.00	45.30	1	6,775	0.01%
2023/03/28	1	45.00	1	46.90	45.00	0	6,792	0.00%
2023/03/24	1	47.55	4	47.64	47.55	-3	6,749	-0.04%
2023/03/23	0	0.00	3	45.98	47.25	-3	6,585	-0.05%
2023/03/21	1	43.95	3	43.98	44.50	-2	6,379	-0.03%
2023/03/20	3	43.03	1	43.65	43.75	2	6,379	0.03%
2023/03/17	4	42.71	1	42.55	42.40	3	6,415	0.05%
2023/03/16	0.2	42.65	5	41.85	42.20	-4.8	6,449	-0.07%
2023/03/15	1	43.60	0	0.00	43.55	1	6,491	0.02%
2023/03/10	1	46.05	0	0.00	45.50	1	6,818	0.01%
2023/03/09	1	49.30	1	48.90	47.50	0	7,277	0.00%
2023/03/08	0	0.00	2	48.35	48.35	-2	7,514	-0.03%
2023/03/07	0	0.00	3	48.45	48.35	-3	7,530	-0.04%
2023/03/06	0	0.00	2	48.55	48.10	-2	7,537	-0.03%
2023/03/03	3	48.23	23	48.21	48.05	-20	7,607	-0.26%
2023/03/02	2	47.48	1	47.15	47.15	1	7,653	0.01%
2023/02/24	6	47.44	2	47.05	47.20	4	8,332	0.05%
2023/02/23	17	47.93	2	47.95	48.00	15	8,294	0.18%
2023/02/22	0	0.00	1	46.65	47.00	-1	8,496	-0.01%
2023/02/21	1	47.80	1	47.75	47.75	0	8,597	0.00%
2023/02/20	2	48.25	3	47.92	47.80	-1	8,852	-0.01%
2023/02/17	2	47.05	0	0.00	47.75	2	8,914	0.02%
2023/02/16	7	46.94	2	47.33	47.70	5	8,979	0.06%
2023/02/15	4	46.06	4	45.90	45.85	0	9,173	0.00%
2023/02/14	1	46.50	1.1	46.87	46.40	-0.1	9,329	0.00%
2023/02/13	0.1	46.00	0	0.00	45.65	0.1	9,510	0.00%
2023/02/10	0	0.00	2	46.75	46.25	-2	10,012	-0.02%
2023/02/09	1	48.40	23	47.66	47.40	-22	10,143	-0.22%
2023/02/08	6	48.73	4	48.90	48.25	2	10,137	0.02%
2023/02/07	0	0.00	7	47.99	48.05	-7	10,081	-0.07%
2023/02/06	2	47.83	3.1	47.60	48.00	-1.1	10,100	-0.01%
2023/02/03	15	48.99	12.1	48.72	48.00	2.9	10,088	0.03%
2023/02/02	7	46.37	3	46.88	46.95	4	9,773	0.04%
2023/02/01	2	45.05	0	0.00	44.85	2	9,861	0.02%
2023/01/31	0	0.00	1	44.35	45.10	-1	10,004	-0.01%
2023/01/30	3	43.05	2	43.38	43.55	1	9,899	0.01%
2023/01/17	6	41.60	0	0.00	41.55	6	9,854	0.06%
2023/01/13	4	43.40	0	0.00	42.15	4	9,912	0.04%
2023/01/10	0	0.00	1	43.60	43.20	-1	9,870	-0.01%
2023/01/09	0	0.00	2	44.15	43.10	-2	9,794	-0.02%
2023/01/06	20	42.99	7	42.62	42.75	13	9,753	0.13%
2023/01/05	2	43.25	0	0.00	42.80	2	9,746	0.02%
2023/01/04	2	41.30	2	41.73	41.95	0	9,646	0.00%
2023/01/03	1	40.35	1	40.85	40.85	0	9,627	0.00%
2022/12/29	1	40.05	0	0.00	40.05	1	9,685	0.01%
2022/12/28	1	41.95	2	42.98	41.05	-1	9,763	-0.01%
2022/12/27	1	41.35	1	41.80	41.10	0	9,651	0.00%
2022/12/26	1	40.95	0	0.00	40.95	1	9,696	0.01%
2022/12/23	0	0.00	1	40.35	40.70	-1	9,735	-0.01%
2022/12/21	3	39.37	3	38.80	38.80	0	9,754	0.00%
2022/12/20	3	39.78	1	39.00	39.00	2	9,774	0.02%
2022/12/19	3	40.10	3	40.48	40.55	0	9,824	0.00%
2022/12/16	4.4	40.16	6	40.23	40.10	-1.6	9,835	-0.02%
2022/12/15	2	42.10	3	41.85	41.80	-1	9,794	-0.01%
2022/12/14	2	41.65	2	41.95	41.95	0	9,811	0.00%
2022/12/13	4	41.69	2	41.20	41.20	2	9,820	0.02%
2022/12/12	3	41.47	3	41.85	41.70	0	9,859	0.00%
2022/12/08	3	43.03	3	43.47	43.55	0	9,829	0.00%
2022/12/07	3	44.97	3	43.03	42.80	0	9,854	0.00%
2022/12/06	2	45.10	3	45.92	44.75	-1	9,804	-0.01%
2022/12/05	1	47.45	2	46.80	46.50	-1	9,717	-0.01%
2022/12/02	1	46.40	1	45.90	46.25	0	9,591	0.00%
2022/12/01	16	46.55	47	46.72	45.20	-31	9,427	-0.33%
2022/11/30	43	45.46	42	45.47	45.30	1	8,980	0.01%
2022/11/29	2	43.28	3	43.17	43.55	-1	8,727	-0.01%
2022/11/28	3	42.77	3	42.70	42.70	0	8,702	0.00%
2022/11/25	2	43.13	2	43.00	42.90	0	8,669	0.00%
2022/11/24	0	0.00	4	43.54	43.90	-4	8,568	-0.05%
2022/11/23	2	42.20	0	0.00	42.25	2	8,440	0.02%
2022/11/22	10	42.46	6	42.81	41.65	4	8,306	0.05%
2022/11/21	0	0.00	0	40.50	40.45	0	7,793	0.00%
2022/11/18	31	41.68	1	41.20	40.60	30	7,794	0.38%
2022/11/17	2	40.65	0	0.00	40.40	2	7,570	0.03%
2022/11/16	2	40.15	4	40.03	40.60	-2	7,472	-0.03%
2022/11/15	1	38.50	7	39.07	39.15	-6	7,217	-0.08%
2022/11/14	0	0.00	6	39.67	39.45	-6	7,152	-0.08%
2022/11/11	26	40.08	24	39.34	38.95	2	7,086	0.03%
2022/11/10	2	38.78	2	38.70	38.90	0	6,848	0.00%
2022/11/09	6	38.64	5	38.46	38.80	1	6,755	0.02%
2022/11/08	1	39.10	2	37.80	37.55	-1	6,709	-0.01%
2022/11/07	0	0.00	1	38.25	38.25	-1	6,292	-0.02%
2022/11/04	2	34.88	0.1	34.90	34.80	1.9	6,173	0.03%
2022/11/03	1	34.85	11.1	34.58	34.85	-10.1	6,121	-0.16%
2022/11/02	10	35.20	0	0.00	34.75	10	6,078	0.16%
2022/10/31	4	34.58	43	34.97	34.80	-39	5,902	-0.66%
2022/10/28	32	33.92	12	32.93	33.95	20	5,566	0.36%
2022/10/27	52	32.49	26.1	32.97	32.40	25.9	5,176	0.50%
2022/10/21	0	31.50	0	0.00	30.50	0	5,021	0.00%
2022/10/20	10	32.40	0	0.00	31.70	10	5,051	0.20%
2022/10/19	1	32.15	3	32.85	32.10	-2	5,119	-0.04%
2022/10/18	4	32.60	1	32.70	32.70	3	5,154	0.06%
2022/10/17	5	30.33	5	31.75	32.30	0	5,289	0.00%
2022/10/14	0	0.00	2	31.30	31.70	-2	5,412	-0.04%
2022/10/13	0	0.00	5	29.63	29.25	-5	5,512	-0.09%
2022/10/12	17	31.71	16	31.55	31.75	1	5,457	0.02%
2022/10/11	11	32.12	10	32.23	31.60	1	5,475	0.02%
2022/10/07	11	34.85	3	34.97	34.50	8	5,526	0.14%
2022/10/06	13	35.19	12	34.83	35.20	1	5,629	0.02%
2022/10/05	0	0.00	2	36.75	34.95	-2	5,636	-0.04%
2022/10/04	2	35.68	1	36.10	35.65	1	5,617	0.02%
2022/10/03	1	34.55	1	35.35	35.60	0	5,559	0.00%
2022/09/30	2	31.85	2	32.25	34.10	0	5,627	0.00%
2022/09/29	1	33.50	1	33.80	33.10	0	5,738	0.00%
2022/09/28	0	0.00	4	33.70	32.60	-4	5,819	-0.07%
2022/09/23	1	38.10	0	0.00	37.80	1	6,239	0.02%
2022/09/21	3	38.73	3	38.50	38.50	0	6,365	0.00%
2022/09/19	0	0.00	2	39.65	38.80	-2	6,824	-0.03%
2022/09/16	2	40.03	0	0.00	39.65	2	7,069	0.03%
2022/09/15	1	41.60	1	42.15	41.50	0	7,099	0.00%
2022/09/13	2	46.40	0	0.00	46.15	2	7,262	0.03%
2022/09/08	3	46.77	3	46.70	46.70	0	7,432	0.00%
2022/09/06	4	49.05	4	48.01	47.35	0	7,572	0.00%
2022/09/05	2	52.05	1	50.00	50.00	1	7,599	0.01%
2022/09/02	8	53.20	0	0.00	53.10	8	7,636	0.10%
2022/08/30	10	50.52	12	51.20	51.90	-2	7,728	-0.03%
2022/08/29	11	49.96	12	50.45	50.00	-1	7,732	-0.01%
2022/08/25	2	52.05	3	52.67	52.00	-1	8,220	-0.01%
2022/08/24	1	51.20	0	0.00	51.20	1	8,305	0.01%
2022/08/19	2	51.75	3	51.70	51.50	-1	8,818	-0.01%
2022/08/18	10	51.10	10	50.59	51.70	0	8,915	0.00%
2022/08/16	0	0.00	4	51.63	51.50	-4	9,326	-0.04%
2022/08/15	6	51.80	3	52.20	52.10	3	9,447	0.03%
2022/08/12	2	48.65	2	48.63	49.40	0	9,588	0.00%
2022/08/11	2	47.73	3	48.05	47.15	-1	9,883	-0.01%
2022/08/10	0	0.00	1	47.50	47.25	-1	10,563	-0.01%
2022/08/09	3	48.65	0	0.00	48.55	3	10,981	0.03%
2022/08/08	1	47.00	1	48.30	48.45	0	11,091	0.00%
2022/08/05	0	0.00	1	48.60	48.30	-1	11,205	-0.01%
2022/08/04	1	47.00	0	0.00	47.65	1	11,322	0.01%
2022/08/02	2	49.75	0	0.00	49.85	2	11,556	0.02%
2022/08/01	3	51.80	0	0.00	51.80	3	11,645	0.03%
2022/07/29	1	51.20	1	52.00	51.30	0	11,832	0.00%
2022/07/26	1	51.50	0	0.00	50.60	1	12,082	0.01%
2022/07/25	0	0.00	3	54.40	53.10	-3	12,159	-0.02%
2022/07/21	1	53.10	4	54.63	54.60	-3	12,211	-0.02%
2022/07/20	4	52.73	2	53.55	52.80	2	12,141	0.02%
2022/07/18	0	0.00	2	51.95	51.60	-2	12,265	-0.02%
2022/07/15	3	49.90	2	50.80	50.90	1	12,369	0.01%
2022/07/14	0	0.00	2	49.95	49.85	-2	12,392	-0.02%
2022/07/13	1	47.30	1	49.35	47.30	0	12,370	0.00%
2022/07/12	2	47.80	1	47.70	46.40	1	12,471	0.01%
2022/07/11	2	49.85	1	49.55	49.55	1	12,595	0.01%
2022/07/08	4	50.53	5	51.14	50.20	-1	12,660	-0.01%
2022/07/07	1	47.05	3	48.48	49.85	-2	12,593	-0.02%
2022/07/06	3	48.78	2	47.95	47.05	1	12,540	0.01%
2022/07/05	3	49.87	3	50.20	49.85	0	12,587	0.00%
2022/07/04	0	0.00	2	49.65	48.70	-2	12,456	-0.02%
2022/07/01	5	51.95	5	51.92	49.50	0	12,473	0.00%
2022/06/30	2	56.00	1	56.10	55.00	1	12,261	0.01%
2022/06/29	5	57.86	0	0.00	57.90	5	12,205	0.04%
2022/06/28	5	59.68	0	0.00	59.30	5	12,197	0.04%
2022/06/27	12	61.81	6	62.72	61.60	6	12,393	0.05%
2022/06/24	0	0.00	1	60.90	59.30	-1	12,246	-0.01%
2022/06/22	1	57.80	0	0.00	56.30	1	12,226	0.01%
2022/06/21	1	59.70	0	0.00	59.70	1	12,337	0.01%
2022/06/20	1	61.00	2	57.80	57.80	-1	12,706	-0.01%
2022/06/16	5	63.98	1	64.50	62.00	4	12,794	0.03%
2022/06/14	3	63.27	2	63.65	64.60	1	13,111	0.01%
2022/06/13	1	65.00	0	0.00	63.80	1	13,131	0.01%
2022/06/10	0	0.00	3	67.20	67.40	-3	13,181	-0.02%
2022/06/08	1	70.40	2	70.00	69.10	-1	13,355	-0.01%
2022/06/07	2	68.75	1	68.40	68.40	1	13,423	0.01%
2022/06/06	0	0.00	3	68.70	68.90	-3	13,620	-0.02%
2022/06/02	26	72.22	22	71.95	70.40	4	13,962	0.03%
2022/06/01	3	69.60	2	69.60	69.30	1	13,802	0.01%
2022/05/31	8	69.75	30	69.77	68.90	-22	14,118	-0.16%
2022/05/30	7	69.23	4	68.60	68.60	3	14,668	0.02%
2022/05/25	12	67.61	19	67.73	67.80	-7	15,077	-0.05%
2022/05/24	10	67.90	1	65.80	65.80	9	15,192	0.06%
2022/05/23	11	69.55	8	69.15	68.00	3	15,277	0.02%
2022/05/20	16	68.83	12	68.93	68.10	4	15,435	0.03%
2022/05/19	7	66.49	2	68.15	70.00	5	15,942	0.03%
2022/05/18	15	67.92	33	68.77	67.20	-18	16,525	-0.11%
2022/05/17	16	65.83	13	66.38	68.30	3	16,955	0.02%
2022/05/16	3	63.33	5	63.00	62.10	-2	16,809	-0.01%
2022/05/13	3	61.80	3	61.90	61.90	0	16,839	0.00%
2022/05/12	1	59.00	0	0.00	59.00	1	16,891	0.01%
2022/05/10	10	61.75	0	0.00	62.00	10	17,418	0.06%
2022/05/09	19	65.14	11	64.80	62.70	8	17,530	0.05%
2022/05/06	18	66.54	16	65.36	66.80	2	17,569	0.01%
2022/05/05	15	67.50	0	0.00	67.90	15	17,534	0.09%
2022/04/29	0	0.00	5	62.20	61.80	-5	17,637	-0.03%
2022/04/28	5	60.60	5	61.40	60.60	0	17,631	0.00%
2022/04/27	1	57.70	0	0.00	60.70	1	17,644	0.01%
2022/04/26	2	62.00	0	0.00	62.00	2	17,537	0.01%
2022/04/25	0	0.00	2	64.30	64.10	-2	17,601	-0.01%
2022/04/22	4	67.93	7	67.21	67.20	-3	17,733	-0.02%
2022/04/21	9	67.12	5	67.90	70.00	4	17,835	0.02%
2022/04/20	3	65.30	1	65.30	66.10	2	17,915	0.01%
2022/04/19	12	66.05	0.1	66.00	64.40	11.9	18,028	0.07%
2022/04/18	0	0.00	4	64.50	66.00	-4	18,329	-0.02%
2022/04/15	2	65.65	2	66.00	65.50	0	18,381	0.00%
2022/04/14	12	72.14	5	70.38	70.30	7	18,490	0.04%
2022/04/13	1	72.40	1	71.90	72.00	0	18,664	0.00%
2022/04/12	4	71.38	3	71.20	71.10	1	18,955	0.01%
2022/04/11	0	0.00	4	73.40	70.60	-4	19,130	-0.02%
2022/04/08	1	75.40	0	0.00	74.90	1	19,137	0.01%
2022/04/07	2	75.00	0	0.00	74.60	2	19,217	0.01%
2022/04/06	1	79.40	0	0.00	79.50	1	19,293	0.01%
2022/04/01	0	0.00	1	81.00	81.00	-1	19,567	-0.01%
2022/03/31	2	80.50	0	0.00	80.50	2	19,790	0.01%
2022/03/30	3.1	83.61	5	84.86	83.00	-1.9	20,213	-0.01%
2022/03/29	1	83.40	3	83.60	83.50	-2	20,437	-0.01%
2022/03/28	2	80.45	1	81.30	81.60	1	21,423	0.00%
2022/03/25	8	83.59	7	82.61	80.90	1	22,329	0.00%
2022/03/24	7	83.47	5	83.62	84.00	2	23,498	0.01%
2022/03/23	6	83.68	4	83.45	83.00	2	24,950	0.01%
2022/03/22	9	80.28	7	79.23	80.30	2	26,654	0.01%
2022/03/21	2	79.30	8	79.43	79.40	-6	28,217	-0.02%
2022/03/18	13	78.35	2	78.90	78.90	11	28,579	0.04%
2022/03/17	2	78.05	5	77.84	78.80	-3	28,921	-0.01%
2022/03/16	1	76.00	3	74.50	73.70	-2	29,336	-0.01%
2022/03/15	3	75.27	1	73.30	73.40	2	31,129	0.01%
2022/03/14	2	77.70	1	78.20	77.70	1	31,368	0.00%
2022/03/11	0	0.00	6	78.58	77.60	-6	31,698	-0.02%
2022/03/10	3	78.93	2	79.40	78.60	1	31,936	0.00%
2022/03/09	3	75.97	3	76.13	76.50	0	32,439	0.00%
2022/03/08	2	76.75	1	75.60	74.00	1	32,770	0.00%
2022/03/07	1	80.20	6	80.70	79.40	-5	32,888	-0.02%
2022/03/04	3	86.73	3	86.83	85.10	0	33,745	0.00%
2022/03/03	18	88.21	23	87.76	85.90	-5	33,963	-0.01%
2022/03/02	5	84.34	6	84.67	85.40	-1	33,910	0.00%
2022/03/01	1	80.70	1	81.40	82.20	0	34,540	0.00%
2022/02/25	1	80.20	3	80.50	78.80	-2	35,296	-0.01%
2022/02/24	1	81.00	0	0.00	77.60	1	35,937	0.00%
2022/02/23	8	83.03	3	83.37	83.10	5	35,821	0.01%
2022/02/22	1	81.90	0	0.00	80.80	1	35,758	0.00%
2022/02/21	12	89.37	13	87.55	85.00	-1	35,579	0.00%
2022/02/18	12	86.38	25	87.48	87.90	-13	34,946	-0.04%
2022/02/17	20	84.21	9	84.04	84.40	11	34,383	0.03%
2022/02/16	1	78.80	4	81.55	81.90	-3	33,448	-0.01%
2022/02/14	1	77.00	1	78.90	76.50	0	33,624	0.00%
2022/02/11	1	81.00	9	81.47	80.80	-8	33,718	-0.02%
2022/02/10	20	80.40	11	81.38	81.60	9	33,827	0.03%
2022/02/09	1	75.50	1	76.80	77.80	0	33,619	0.00%
2022/02/08	3	74.27	4	75.53	76.00	-1	33,705	0.00%
2022/02/07	1	70.80	3	70.27	73.00	-2	36,036	-0.01%
2022/01/25	1	72.00	0	0.00	70.70	1	39,434	0.00%
2022/01/24	1	73.90	0	0.00	73.90	1	39,393	0.00%
2022/01/21	6	75.95	5	75.70	74.30	1	40,412	0.00%
2022/01/18	1	79.00	0	0.00	78.50	1	44,432	0.00%
2022/01/17	2	78.75	2	78.75	79.50	0	45,506	0.00%
2022/01/13	1	76.70	0	0.00	76.70	1	48,107	0.00%
2022/01/12	0	0.00	2	78.75	78.30	-2	48,652	0.00%
2022/01/11	13	78.55	5	77.40	77.50	8	48,746	0.02%
2022/01/07	10	82.07	1	81.50	81.30	9	48,328	0.02%
2022/01/06	1	85.00	0	0.00	86.00	1	48,177	0.00%
2022/01/05	10	85.61	10	84.59	84.40	0	48,157	0.00%
2022/01/04	4	90.53	0	0.00	88.10	4	48,013	0.01%
2022/01/03	0	0.00	1	91.10	91.90	-1	48,235	0.00%
2021/12/28	2	91.40	8	90.36	90.60	-6	48,344	-0.01%
2021/12/27	4	92.68	1	92.90	92.10	3	48,372	0.01%
2021/12/24	3	93.87	1	93.30	92.40	2	48,445	0.00%
2021/12/23	6	92.93	2	93.40	93.20	4	48,136	0.01%
2021/12/22	11.1	95.43	11	96.74	93.20	0.1	47,821	0.00%
2021/12/21	12	95.03	13	95.21	94.50	-1	46,950	0.00%
2021/12/20	26	95.60	21	94.82	92.20	5	46,584	0.01%
2021/12/17	14	95.44	24	98.03	91.90	-10	45,674	-0.02%
2021/12/16	25	94.11	18	96.90	99.90	7	44,484	0.02%
2021/12/15	25	87.84	27	88.15	90.90	-2	42,683	0.00%
2021/12/14	2	83.30	1	83.50	83.30	1	41,401	0.00%
2021/12/13	7	84.70	9	84.03	82.20	-2	41,340	0.00%
2021/12/10	9	88.43	9	87.26	85.10	0	40,959	0.00%
2021/12/09	19	90.38	21	89.37	87.90	-2	40,319	0.00%
2021/12/08	4	85.15	3	87.13	84.50	1	38,530	0.00%
2021/12/07	18	87.72	10	86.06	85.00	8	38,521	0.02%
2021/12/06	1	86.00	3	85.60	86.30	-2	38,274	-0.01%
2021/12/03	9	87.24	10	88.41	87.60	-1	38,237	0.00%
2021/12/02	2	86.15	5	89.86	84.20	-3	38,006	-0.01%
2021/12/01	13	87.11	13	88.37	90.00	0	37,940	0.00%
2021/11/30	17	88.96	5	91.78	87.30	12	38,752	0.03%
2021/11/29	8	85.24	5	84.48	85.50	3	39,393	0.01%
2021/11/26	6	83.38	6	83.88	83.60	0	39,293	0.00%
2021/11/25	5	91.22	4	91.98	86.60	1	38,770	0.00%
2021/11/24	5	88.44	4	89.91	87.50	1	37,925	0.00%
2021/11/23	25	92.54	37	92.20	90.90	-12	37,256	-0.03%
2021/11/22	2	101.50	2	99.00	101.00	0	36,538	0.00%
2021/11/19	0	0.00	2	96.45	97.80	-2	36,553	-0.01%
2021/11/18	0	0.00	3	92.90	91.50	-3	36,690	-0.01%
2021/11/16	4	88.80	15	89.13	90.00	-11	36,964	-0.03%
2021/11/15	2	80.70	16.3	80.82	82.00	-14.3	37,188	-0.04%
2021/11/12	3	80.70	13	77.29	81.50	-10	37,436	-0.03%
2021/11/11	7	76.37	15	77.98	76.20	-8	37,598	-0.02%
2021/11/10	10	81.30	6	82.57	82.50	4	37,702	0.01%
2021/11/09	5	82.10	4	80.50	80.50	1	37,964	0.00%
2021/11/08	11	80.22	8.9	81.25	82.50	2.1	37,930	0.01%
2021/11/05	10	73.67	18.5	73.37	75.80	-8.5	38,188	-0.02%
2021/11/04	48	77.81	24	77.98	75.00	24	38,440	0.06%
2021/11/03	28.3	72.50	24.3	72.76	77.80	4	36,561	0.01%
2021/11/02	14.3	70.88	122.4	70.79	71.80	-108.1	34,760	-0.31%	大賣/鉅額交易
2021/11/01	0	0.00	11	65.30	65.30	-11	33,725	-0.03%
2021/10/29	15	57.96	47.7	58.52	59.40	-32.7	34,515	-0.09%
2021/10/28	17	54.25	8	55.69	54.00	9	33,702	0.03%
2021/10/27	40.3	54.76	28	54.59	54.80	12.3	33,550	0.04%
2021/10/26	43.1	54.35	157	54.75	53.30	-113.9	33,331	-0.34%	大賣/鉅額交易
2021/10/25	10.1	51.95	11	51.88	51.90	-0.9	32,523	0.00%
2021/10/22	13	50.67	7	50.32	49.25	6	32,386	0.02%
2021/10/21	34	49.64	73	49.84	50.10	-39	31,665	-0.12%
2021/10/20	5	47.62	17	45.61	47.80	-12	30,731	-0.04%
2021/10/19	2	44.53	10	44.56	43.70	-8	31,667	-0.03%
2021/10/18	1	42.15	1	42.40	42.35	0	32,925	0.00%
2021/10/15	0	0.00	2	41.80	41.70	-2	33,757	-0.01%
2021/10/14	14	41.06	2	40.90	40.90	12	34,392	0.03%
2021/10/13	20	42.40	0	0.00	41.25	20	34,686	0.06%
2021/10/12	10	44.20	1	44.15	44.35	9	35,497	0.03%
2021/10/08	3	44.43	65	43.93	44.00	-62	37,557	-0.17%
2021/10/07	20	41.90	1	41.70	41.90	19	37,643	0.05%
2021/10/06	2	40.75	0	0.00	40.10	2	37,892	0.01%
2021/10/05	21	38.37	1	41.15	41.40	20	38,082	0.05%
2021/10/04	43	40.75	11	40.12	39.00	32	38,070	0.08%
2021/10/01	12	42.67	1	44.75	42.50	11	38,249	0.03%
2021/09/29	30	44.75	0	0.00	43.90	30	40,389	0.07%
2021/09/28	42	46.80	1	47.85	45.95	41	40,608	0.10%
2021/09/27	3	47.23	7	48.06	47.50	-4	40,485	-0.01%
2021/09/24	5	46.46	24	47.22	47.40	-19	40,029	-0.05%
2021/09/23	6	47.15	9	46.14	45.30	-3	39,699	-0.01%
2021/09/22	19	44.98	15	45.24	45.00	4	39,650	0.01%
2021/09/17	10	43.00	0	0.00	44.60	10	39,727	0.03%
2021/09/16	6	44.13	58	43.92	43.70	-52	39,486	-0.13%
2021/09/14	12	43.15	22	44.17	43.00	-10	39,015	-0.03%
2021/09/13	0	0.00	17	44.07	43.75	-17	38,950	-0.04%
2021/09/10	3.1	44.34	3	44.37	44.40	0.1	38,865	0.00%
2021/09/09	22	42.62	3	42.30	43.05	19	38,532	0.05%
2021/09/08	60	42.53	8	42.56	42.65	52	38,393	0.14%
2021/09/07	79	41.91	13	43.33	41.95	66	38,114	0.17%
2021/09/06	83.1	46.23	10	45.55	44.65	73.1	37,693	0.19%
2021/09/03	40	47.27	35	46.94	47.75	5	37,222	0.01%
2021/09/02	17	46.54	18	46.26	44.40	-1	35,997	0.00%
2021/09/01	13	42.68	5	42.85	46.00	8	34,383	0.02%
2021/08/31	5	40.66	3	41.50	41.85	2	33,858	0.01%
2021/08/30	3.1	40.43	7	40.70	41.00	-4	33,717	-0.01%
2021/08/27	8	39.91	5	39.17	39.30	3	33,513	0.01%
2021/08/26	2	41.08	2	41.15	40.65	0	33,343	0.00%
2021/08/25	4.1	42.14	4	42.23	41.75	0.1	33,178	0.00%
2021/08/24	1	42.10	2	43.25	41.10	-1	33,030	0.00%
2021/08/23	2	42.33	0	0.00	41.90	2	32,748	0.01%
2021/08/20	0	0.00	2	40.90	41.25	-2	32,606	-0.01%
2021/08/19	0	0.00	1	40.60	39.70	-1	32,280	0.00%
2021/08/18	1	37.70	1	39.00	41.45	0	31,676	0.00%
2021/08/17	3	39.17	2	37.70	37.70	1	31,272	0.00%
2021/08/16	0	0.00	2	40.10	40.85	-2	30,935	-0.01%
2021/08/13	13	41.34	10	40.39	40.15	3	30,465	0.01%
2021/08/11	6	44.67	8	45.76	43.70	-2	29,652	-0.01%
2021/08/10	9	47.61	3	48.02	47.00	6	29,092	0.02%
2021/08/09	3	47.17	10	47.02	46.75	-7	28,531	-0.02%
2021/08/06	4	51.45	2	50.50	50.30	2	27,954	0.01%
2021/08/05	3	51.93	12	52.06	51.60	-9	27,647	-0.03%
2021/08/04	24	52.32	11	51.97	52.10	13	27,390	0.05%
2021/08/03	1	50.00	15	50.20	50.00	-14	26,617	-0.05%
2021/08/02	7	51.40	13	50.62	51.20	-6	26,334	-0.02%
2021/07/30	19	51.01	18.5	51.22	49.30	0.5	25,659	0.00%
2021/07/29	15	48.89	10	49.08	48.35	5	24,635	0.02%
2021/07/28	6.1	48.95	6	50.83	48.35	0.1	23,531	0.00%
2021/07/27	3	52.33	12	52.43	53.70	-9	22,725	-0.04%
2021/07/26	18	47.53	31	48.57	48.90	-13	22,499	-0.06%
2021/07/23	50	46.98	35	46.97	45.50	15	21,927	0.07%
2021/07/22	56	43.87	54	43.95	45.85	2	20,763	0.01%
2021/07/21	7	40.79	76.5	41.39	41.70	-69.5	19,908	-0.35%
2021/07/20	58	38.25	17	38.65	37.95	41	19,913	0.21%
2021/07/19	29.1	38.10	17	38.05	37.65	12.1	19,397	0.06%
2021/07/16	27	38.62	34	38.95	38.20	-7	19,134	-0.04%
2021/07/15	47	36.79	48	37.71	38.10	-1	18,300	-0.01%
2021/07/14	6	32.11	10.7	33.96	35.75	-4.7	16,131	-0.03%
2021/07/13	15	33.91	26.2	33.50	32.50	-11.2	15,611	-0.07%
2021/07/12	9	35.38	1	33.50	33.40	8	15,289	0.05%
2021/07/09	5	34.32	13	33.83	34.00	-8	14,899	-0.05%
2021/07/08	32	35.01	24	34.08	34.00	8	14,827	0.05%
2021/07/07	14	34.56	28	34.57	35.10	-14	14,547	-0.10%
2021/07/06	50.1	34.17	41	33.90	34.70	9.1	13,853	0.07%
2021/07/05	8	29.94	39	30.55	31.90	-31	12,818	-0.24%
2021/07/02	3	28.90	10	27.60	29.00	-7	12,647	-0.06%
2021/07/01	5	29.40	10	29.18	28.30	-5	12,890	-0.04%
2021/06/30	4	28.46	1	28.50	28.90	3	12,945	0.02%
2021/06/29	53	28.94	0	0.00	28.60	53	13,017	0.41%
2021/06/28	3	27.97	3	28.40	29.25	0	12,711	0.00%
2021/06/18	0	0.00	4	27.43	26.80	-4	12,212	-0.03%
2021/06/11	10	26.70	0	0.00	26.45	10	12,121	0.08%
2021/06/09	10	26.98	11	26.82	26.95	-1	12,165	-0.01%
2021/06/02	2	25.80	2	25.50	25.55	0	11,831	0.00%
2021/06/01	6	26.63	0	0.00	26.20	6	11,793	0.05%
2021/05/28	5.1	25.79	2	26.30	25.55	3.1	11,981	0.03%
2021/05/24	1	23.10	1	23.55	23.25	0	12,050	0.00%
2021/05/19	10	22.34	11	22.09	22.10	-1	12,097	-0.01%
2021/05/17	1	19.90	0	0.00	19.90	1	12,151	0.01%
2021/05/14	5	23.75	5	22.10	22.10	0	12,055	0.00%
2021/05/13	3	21.78	3	21.00	22.50	0	11,986	0.00%
2021/05/11	10	26.60	10	25.10	25.25	0	11,737	0.00%
2021/05/07	0	0.00	1	26.05	27.20	-1	11,453	-0.01%
2021/05/03	6	29.50	0	0.00	28.85	6	10,869	0.06%
2021/04/29	0	0.00	3	31.35	30.60	-3	10,593	-0.03%
2021/04/28	4	32.23	27	32.78	31.80	-23	10,243	-0.22%
2021/04/27	23	30.09	13	31.25	30.55	10	9,693	0.10%
2021/04/26	14	28.91	16	29.65	29.75	-2	8,976	-0.02%
2021/04/22	1	26.00	6	26.05	25.20	-5	7,897	-0.06%
2021/04/21	6	26.98	1	26.85	26.75	5	7,743	0.06%
2021/04/20	0	0.00	1	26.15	25.65	-1	7,542	-0.01%
2021/04/19	1	24.65	5	24.95	24.90	-4	7,507	-0.05%
2021/04/16	1	25.30	11	25.22	24.90	-10	7,506	-0.13%
2021/04/14	0	0.00	8	23.50	24.65	-8	7,507	-0.11%
2021/04/13	2	27.33	28	25.80	25.65	-26	7,429	-0.35%
2021/04/12	9	28.26	1	27.95	27.60	8	7,244	0.11%
2021/04/09	4	27.99	4	27.33	27.35	0	7,006	0.00%
2021/04/08	2	26.10	1	26.70	26.10	1	6,539	0.02%
2021/04/01	10	23.94	1	24.40	24.40	9	6,650	0.14%
2021/03/31	0	0.00	2.1	23.38	23.05	-2.1	6,498	-0.03%
2021/03/26	2	22.40	0	0.00	22.40	2	6,809	0.03%
2021/03/25	55	22.96	10	22.70	22.75	45	6,999	0.64%
2021/03/24	18	23.35	0	0.00	23.30	18	7,068	0.25%
2021/03/23	9	24.06	5	24.15	23.70	4	7,298	0.05%
2021/03/22	5	23.65	0	0.00	23.80	5	7,206	0.07%
2021/03/19	3	23.62	5	23.75	23.75	-2	7,246	-0.03%
2021/03/18	2	23.60	0	0.00	23.60	2	7,317	0.03%
2021/03/16	1	23.65	0	0.00	23.60	1	7,732	0.01%
2021/03/15	0	0.00	6.1	23.56	24.20	-6.1	7,843	-0.08%
2021/03/11	0	0.00	2	22.55	22.50	-2	8,751	-0.02%
2021/03/09	2	22.05	0	0.00	22.05	2	9,104	0.02%
2021/03/08	0	0.00	11	22.15	22.00	-11	9,446	-0.12%
2021/03/03	1	23.40	0	0.00	23.15	1	10,324	0.01%
2021/03/02	3	25.30	0	0.00	25.30	3	10,218	0.03%
2021/02/25	1	24.35	1	23.70	23.55	0	10,884	0.00%
2021/02/24	1	24.35	1	24.25	24.25	0	10,966	0.00%
2021/02/22	0	0.00	1	24.00	23.90	-1	10,788	-0.01%
2021/02/05	0	0.00	1	20.85	20.85	-1	10,475	-0.01%
2021/01/28	0	0.00	2	22.13	21.40	-2	10,481	-0.02%
2021/01/27	2	21.10	0	0.00	21.85	2	10,410	0.02%
2021/01/18	2	21.60	2	21.10	21.50	0	10,283	0.00%
2021/01/14	0	0.00	1	22.65	23.25	-1	10,208	-0.01%
2021/01/13	1	22.50	0	0.00	22.65	1	10,221	0.01%
2021/01/11	0	0.00	10	22.60	22.80	-10	10,476	-0.10%
2021/01/07	10	23.10	0	0.00	23.00	10	10,327	0.10%
2021/01/06	2	22.15	0	0.00	22.75	2	10,263	0.02%
2021/01/05	1	24.10	0	0.00	23.70	1	10,140	0.01%
2020/12/31	3	24.25	11	25.00	24.40	-8	9,957	-0.08%
2020/12/29	31	25.86	0	0.00	25.00	31	9,700	0.32%
2020/12/28	0	0.00	10	25.47	27.10	-10	9,191	-0.11%
2020/12/22	8	24.88	0	0.00	23.55	8	8,524	0.09%
2020/12/21	0	0.00	4	24.60	24.55	-4	8,407	-0.05%
2020/12/18	7	24.44	3	24.20	24.25	4	8,315	0.05%
2020/12/17	12	23.84	12	24.03	23.60	0	8,165	0.00%
2020/12/15	5	23.00	2	23.25	22.75	3	7,936	0.04%
2020/12/14	5	24.30	6	24.00	23.85	-1	7,872	-0.01%
2020/12/11	21	24.15	10	24.23	24.30	11	7,860	0.14%
2020/12/10	1	22.80	0	0.00	23.50	1	7,593	0.01%
2020/12/09	0	0.00	1	24.70	24.65	-1	7,409	-0.01%
2020/12/08	36	25.06	30	24.90	25.30	6	7,259	0.08%
2020/12/07	0	0.00	11	24.14	24.50	-11	6,682	-0.16%
2020/12/04	5	21.80	5	22.30	22.30	0	6,248	0.00%
2020/12/03	5	21.65	6	20.93	20.30	-1	6,111	-0.02%
2020/12/02	5	21.59	2	21.93	21.45	3	6,069	0.05%
2020/12/01	1	21.45	3.5	21.23	21.40	-2.5	6,135	-0.04%
2020/11/30	6.4	20.02	2	20.30	20.20	4.4	5,683	0.08%
2020/11/27	0	0.00	2	20.10	19.95	-2	5,517	-0.04%
2020/11/26	2	19.20	0	0.00	19.10	2	5,195	0.04%
2020/11/25	1	18.05	23.1	18.56	18.15	-22.1	4,977	-0.44%
2020/11/24	12	19.33	1,151	18.97	18.45	-1,139	4,843	-23.51%	大賣/鉅額交易
2020/11/23	0	0.00	2	18.15	19.00	-2	4,156	-0.05%
2020/11/20	0	0.00	3	17.30	17.30	-3	3,988	-0.08%
2020/11/13	3	16.55	0	0.00	16.45	3	4,152	0.07%
2020/11/06	2	17.63	0	0.00	17.60	2	4,154	0.05%
2020/11/03	0	0.00	0.5	16.60	16.65	-0.5	4,075	-0.01%
2020/10/23	1	18.80	1	19.50	18.90	0	4,402	0.00%
2020/10/21	1	19.20	1	19.10	19.00	0	4,391	0.00%
2020/10/20	13	20.27	15	19.95	19.85	-2	4,334	-0.05%
2020/10/16	0	0.00	3	17.90	17.35	-3	4,197	-0.07%
2020/10/07	3	17.50	0	0.00	17.50	3	5,256	0.06%
2020/09/28	5	17.30	0	0.00	17.05	5	5,473	0.09%
2020/09/16	0	0.00	12	9.50	9.41	-12	5,542	-0.22%
2020/09/15	7	9.76	0	0.00	9.69	7	5,444	0.13%
2020/09/14	5	10.05	5	10.10	10.15	0	5,374	0.00%
2020/09/07	16	10.49	20	10.22	10.05	-4	5,180	-0.08%
2020/09/03	3	10.30	1	10.30	10.25	2	5,135	0.04%
2020/08/31	0	0.00	1	10.20	10.05	-1	5,140	-0.02%
2020/08/28	1	10.45	0	0.00	10.30	1	5,215	0.02%
2020/08/27	1	10.45	2	10.50	10.25	-1	5,453	-0.02%
2020/08/26	15	10.80	10	11.27	10.60	5	5,289	0.09%
2020/08/24	5	9.64	0	0.00	10.30	5	4,826	0.10%
2020/08/18	0	0.00	1	9.88	9.87	-1	4,663	-0.02%
2020/08/14	1	9.78	5.1	9.79	9.80	-4.1	4,642	-0.09%
2020/08/12	1	9.95	0	0.00	10.10	1	4,617	0.02%
2020/08/11	0	0.00	88	10.40	10.40	-88	4,521	-1.95%
2020/07/31	0	0.00	7	10.00	9.97	-7	4,350	-0.16%
2020/07/29	5	9.55	0	0.00	9.82	5	4,343	0.12%
2020/07/28	5	10.05	3	9.51	9.51	2	4,339	0.05%
2020/07/27	6	10.13	20	10.31	10.10	-14	4,318	-0.32%
2020/07/24	0	0.00	19	10.51	10.45	-19	4,274	-0.44%
2020/07/23	8	11.04	9	10.67	11.05	-1	4,198	-0.02%
2020/07/22	89	10.70	0	0.00	11.00	89	4,048	2.20%
2020/07/21	2	10.63	0	0.00	10.60	2	3,991	0.05%
2020/07/20	1	9.98	0	0.00	10.10	1	3,962	0.03%
2020/07/16	17	10.25	20	10.35	10.35	-3	3,912	-0.08%
2020/07/15	1	10.90	0	0.00	10.25	1	3,905	0.03%
2020/07/14	20	10.60	0	0.00	10.60	20	3,919	0.51%
2020/07/13	0	0.00	22	10.16	11.45	-22	3,884	-0.57%
2020/07/09	0	0.00	19	11.87	11.80	-19	3,645	-0.52%
2020/07/08	40	13.46	5	13.55	13.10	35	3,509	1.00%
2020/07/07	2	12.50	2	12.50	12.50	0	3,052	0.00%
2020/07/06	6	10.85	6.1	11.40	11.40	-0.1	3,002	0.00%
2020/07/03	7	10.14	9	10.34	10.40	-2	2,902	-0.07%
2020/07/02	2	9.23	0	0.00	9.47	2	2,592	0.08%
2020/07/01	0	0.00	20	8.20	8.61	-20	2,418	-0.83%
2020/06/23	0	0.00	10	8.10	8.37	-10	2,162	-0.46%
2020/06/05	0	0.00	22	7.99	8.04	-22	1,673	-1.31%
2020/06/04	0	0.00	45	8.05	8.19	-45	1,633	-2.75%
2020/06/03	62	8.17	0	0.00	8.25	62	1,531	4.05%
2020/05/21	0	0.00	1	6.23	6.23	-1	1,484	-0.07%
2020/04/30	5	6.75	0	0.00	6.70	5	1,309	0.38%
2020/02/25	0	0.00	6	8.28	8.28	-6	1,221	-0.49%
2020/02/06	1	9.37	0	0.00	9.37	1	1,175	0.09%
2020/01/07	1	10.35	0	0.00	10.45	1	1,195	0.08%
2020/01/03	2	10.70	0	0.00	10.65	2	1,180	0.17%
2019/12/30	2	10.95	5	10.90	10.90	-3	1,141	-0.26%
2019/12/20	5	10.90	0	0.00	10.85	5	992	0.50%
2019/12/19	0	0.00	2	10.65	10.65	-2	869	-0.23%
2019/12/17	2	10.65	0	0.00	10.40	2	782	0.26%
2019/12/12	0	0.00	2	9.96	9.87	-2	710	-0.28%
2019/12/11	2	10.00	0	0.00	9.97	2	702	0.28%
2019/12/05	1	9.57	15	9.58	9.69	-14	635	-2.20%
2019/12/04	15	9.53	0	0.00	9.57	15	641	2.34%
2019/10/29	0	0.00	2	9.80	9.74	-2	575	-0.35%
2019/10/25	2	9.74	0	0.00	9.74	2	560	0.36%
2019/06/03	0	0.00	2	11.70	11.85	-2	996	-0.20%
2019/03/18	0	0.00	5	10.35	10.50	-5	782	-0.64%
2019/02/22	5	11.38	0	0.00	11.40	5	666	0.75%
2019/02/21	0	0.00	1	10.55	10.55	-1	550	-0.18%
2019/02/15	0	0.00	1	9.82	9.69	-1	516	-0.19%
2019/02/14	0	0.00	3	9.45	9.64	-3	507	-0.59%
2019/02/11	2	9.19	0	0.00	9.13	2	488	0.41%
2019/01/21	0	0.00	2	9.49	9.47	-2	502	-0.40%
2019/01/15	1	9.20	0	0.00	9.22	1	544	0.18%
2019/01/11	2	9.30	0	0.00	9.36	2	546	0.37%
2019/01/02	1	9.77	0	0.00	9.90	1	576	0.17%
2018/12/28	1	9.86	1	9.98	9.90	0	577	0.00%
2018/12/25	1	9.96	0	0.00	9.98	1	577	0.17%
2018/11/29	0	0.00	1	9.40	9.37	-1	488	-0.20%
2018/11/28	0	0.00	1	9.12	9.35	-1	485	-0.21%
2018/11/14	1	8.53	0	0.00	8.55	1	523	0.19%
2018/11/09	2	8.75	0	0.00	8.72	2	547	0.37%
2018/10/08	0	0.00	6	10.90	10.95	-6	991	-0.61%
2018/10/05	0	0.00	5	10.85	10.80	-5	1,014	-0.49%
2018/09/20	1	11.35	0	0.00	11.45	1	1,064	0.09%
2018/09/14	0	0.00	5	11.40	11.50	-5	1,112	-0.45%
2018/08/14	0	0.00	3	12.47	12.55	-3	2,643	-0.11%
2018/08/10	3	13.25	0	0.00	12.90	3	2,604	0.12%
2018/08/06	0	0.00	14.8	13.80	13.85	-14.8	2,600	-0.57%
2018/07/31	0	0.00	28	13.30	13.25	-28	2,561	-1.09%
2018/07/17	6	14.15	2	14.60	14.00	4	2,504	0.16%
2018/07/16	0	0.00	12	14.44	14.60	-12	2,467	-0.49%
2018/07/09	4	12.35	0	0.00	12.45	4	2,343	0.17%
2018/06/20	2	13.60	0	0.00	13.60	2	2,352	0.09%
2018/06/08	2	14.60	0	0.00	14.60	2	2,191	0.09%
2018/06/07	18	14.96	0	0.00	14.80	18	2,186	0.82%
2018/06/06	2	14.95	0	0.00	15.10	2	2,157	0.09%
2018/06/04	28	14.85	0	0.00	14.70	28	2,062	1.36%
2018/05/31	7	15.05	0	0.00	14.70	7	1,961	0.36%
2018/05/29	6	15.58	5	14.85	15.70	1	1,679	0.06%
2018/05/28	5	13.30	10	13.47	14.30	-5	1,306	-0.38%
2018/05/25	1	13.20	0	0.00	13.05	1	1,166	0.09%
2018/05/18	0	0.00	0.4	11.45	11.50	-0.4	1,036	-0.04%
2018/05/17	0	0.00	2	11.85	11.60	-2	1,054	-0.19%
2018/05/16	2	11.70	0	0.00	11.80	2	1,059	0.19%
2018/05/11	0	0.00	0	11.40	11.50	0	1,137	0.00%
2018/03/31	2	11.90	0	0.00	11.75	2	2,398	0.08%
2018/03/16	0	0.00	2	13.05	12.90	-2	2,854	-0.07%
2018/03/14	2	13.10	0	0.00	13.00	2	2,899	0.07%
2018/03/12	5	12.80	0	0.00	12.80	5	2,938	0.17%
2018/03/06	2	13.15	0	0.00	13.15	2	3,052	0.07%
2018/01/31	0	0.00	0.1	15.55	15.55	-0.1	3,861	0.00%
2018/01/29	3	15.93	0	0.00	16.15	3	3,953	0.08%
2018/01/22	0	0.00	10	15.70	15.90	-10	4,257	-0.23%
2018/01/17	0	0.00	4	15.75	15.75	-4	4,940	-0.08%
2018/01/16	5	16.20	4	16.20	15.95	1	4,929	0.02%
2018/01/12	0	0.00	9	15.35	15.35	-9	4,914	-0.18%
2018/01/11	0	0.00	3	15.40	15.40	-3	5,006	-0.06%
2018/01/05	0	0.00	1	16.20	16.10	-1	5,345	-0.02%
2018/01/04	20	16.40	5	16.32	16.80	15	5,258	0.29%
2018/01/03	3	15.30	0	0.00	15.50	3	5,045	0.06%