鈺創 (5351)-統一-台南券商分點個股進出

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
49.45
漲跌
▼0.40
漲幅
-0.80%
成交量
9,371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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/05/17	3	50.20	1	50.30	49.85	2	6,073	0.03%
2024/05/16	9	49.99	9	50.69	50.90	0	5,997	0.00%
2024/05/10	4	44.30	0	0.00	45.35	4	5,894	0.07%
2024/05/09	2.4	44.55	0	0.00	44.50	2.4	5,900	0.04%
2024/04/26	2	47.50	0	0.00	47.45	2	6,198	0.03%
2024/04/25	2	47.70	0	0.00	47.55	2	6,268	0.03%
2024/04/24	0	0.00	2	49.00	48.20	-2	6,378	-0.03%
2024/04/23	0	0.00	2	47.55	47.00	-2	6,497	-0.03%
2024/04/22	1	44.35	0	0.00	44.05	1	6,937	0.01%
2024/04/19	2	45.75	0	0.00	45.50	2	7,481	0.03%
2024/04/17	2	48.20	0	0.00	48.50	2	7,725	0.03%
2024/04/15	10	50.70	0	0.00	50.20	10	7,719	0.13%
2024/04/12	32	53.07	19	55.66	53.00	13	7,663	0.17%
2024/04/10	0	0.00	2	53.20	52.50	-2	7,296	-0.03%
2024/04/09	10	51.70	0	0.00	52.40	10	7,184	0.14%
2024/04/03	2	52.10	0	0.00	52.10	2	7,337	0.03%
2024/04/02	1	53.10	0	0.00	52.80	1	7,671	0.01%
2024/04/01	0	0.00	22	53.45	52.90	-22	7,783	-0.28%
2024/03/26	10	52.00	0	0.00	52.00	10	7,791	0.13%
2024/03/25	0	0.00	20	51.60	51.70	-20	7,732	-0.26%
2024/03/21	2	50.45	1	50.30	50.50	1	8,142	0.01%
2024/03/15	16	48.57	0	0.00	48.45	16	8,966	0.18%
2024/03/13	5	49.60	0	0.00	49.05	5	10,178	0.05%
2024/03/12	6	50.73	0	0.00	51.00	6	10,233	0.06%
2024/03/11	0	0.00	2	50.80	51.00	-2	10,345	-0.02%
2024/03/08	10	48.60	1	49.70	49.00	9	10,442	0.09%
2024/03/07	0	51.00	0	0.00	49.50	0	10,625	0.00%
2024/03/06	4	50.75	0	0.00	50.60	4	10,930	0.04%
2024/03/05	13.1	51.54	0	0.00	51.40	13.1	11,163	0.12%
2024/03/04	0	0.00	3	54.17	52.70	-3	11,588	-0.03%
2024/03/01	10	52.90	0	0.00	52.80	10	12,189	0.08%
2024/02/29	4	53.80	4	53.70	53.80	0	12,476	0.00%
2024/02/27	2	53.20	5	53.22	54.00	-3	13,345	-0.02%
2024/02/26	9	53.16	18	53.27	53.50	-9	14,202	-0.06%
2024/02/21	1	52.40	0	0.00	52.30	1	15,791	0.01%
2024/02/20	1	52.60	3	52.87	52.60	-2	15,766	-0.01%
2024/02/19	0	0.00	11	51.28	51.30	-11	15,552	-0.07%
2024/02/16	2	50.80	1	50.10	50.80	1	15,717	0.01%
2024/02/05	11	48.12	2	49.35	48.00	9	15,706	0.06%
2024/02/02	4	51.10	0	0.00	50.30	4	15,581	0.03%
2024/02/01	3	50.90	3	51.30	50.80	0	15,532	0.00%
2024/01/30	3	51.70	3	51.40	51.30	0	15,725	0.00%
2024/01/26	0	0.00	2	52.00	51.30	-2	15,783	-0.01%
2024/01/25	11	51.54	0	0.00	51.50	11	15,778	0.07%
2024/01/24	2	53.50	3	53.10	52.60	-1	15,725	-0.01%
2024/01/23	0	0.00	3	53.90	53.70	-3	15,682	-0.02%
2024/01/22	0	0.00	2	53.40	54.20	-2	15,614	-0.01%
2024/01/18	0	0.00	4	52.80	52.40	-4	15,507	-0.03%
2024/01/17	2	53.50	2.2	53.14	53.50	-0.2	15,608	0.00%
2024/01/16	11	56.07	9	56.73	54.30	2	15,416	0.01%
2024/01/15	7.2	56.48	28.8	55.20	57.20	-21.6	14,896	-0.15%
2024/01/11	6	53.02	2	53.75	53.20	4	14,254	0.03%
2024/01/10	2	52.35	0	0.00	52.00	2	14,077	0.01%
2024/01/09	0.1	51.00	0	0.00	51.20	0.1	14,025	0.00%
2024/01/05	2	51.00	18	51.50	51.70	-16	13,948	-0.11%
2024/01/04	2	51.00	0	0.00	50.60	2	13,983	0.01%
2024/01/03	2	51.60	1	51.70	51.20	1	14,039	0.01%
2024/01/02	4	52.70	3	53.20	52.50	1	14,051	0.01%
2023/12/29	10	54.05	4	53.80	54.00	6	13,970	0.04%
2023/12/28	4	53.68	10	53.57	53.80	-6	13,852	-0.04%
2023/12/27	2	52.85	2	52.75	53.20	0	13,525	0.00%
2023/12/25	0.2	50.60	0	0.00	50.80	0.2	13,279	0.00%
2023/12/22	2	51.95	1	51.40	51.10	1	13,230	0.01%
2023/12/20	0.2	51.40	0	0.00	51.00	0.2	13,115	0.00%
2023/12/19	3	50.93	0	0.00	51.00	3	13,050	0.02%
2023/12/18	0	0.00	1.2	51.42	53.50	-1.2	12,753	-0.01%
2023/12/15	0.2	53.50	0	0.00	52.50	0.2	12,512	0.00%
2023/12/14	9	54.63	4	53.20	53.20	5	12,311	0.04%
2023/12/13	2	53.50	0	0.00	53.60	2	11,917	0.02%
2023/12/12	7	53.14	2	53.20	53.30	5	11,899	0.04%
2023/12/11	6	55.02	14	54.75	53.90	-8	11,702	-0.07%
2023/12/08	16.2	53.76	3	52.77	53.80	13.2	11,084	0.12%
2023/12/06	3	51.07	2	51.05	51.00	1	10,354	0.01%
2023/12/05	0	0.00	1	50.20	50.00	-1	10,287	-0.01%
2023/11/29	0	0.00	81	53.80	53.80	-81	9,716	-0.83%
2023/11/28	0	0.00	4	52.73	52.60	-4	9,245	-0.04%
2023/11/27	49	51.61	2	50.30	50.40	47	8,622	0.55%
2023/11/24	39	53.65	8	52.96	53.50	31	8,249	0.38%
2023/11/22	11	49.41	23.1	48.96	50.20	-12.1	5,951	-0.20%
2023/11/21	21	49.93	29	49.46	48.20	-8	5,352	-0.15%
2023/11/20	2	46.40	22.1	45.74	47.95	-20.1	4,382	-0.46%
2023/11/17	10	43.73	10	44.18	43.60	0	4,030	0.00%
2023/11/16	30	43.96	5	43.85	43.50	25	3,995	0.63%
2023/11/15	11	44.25	18	44.44	43.95	-7	3,944	-0.18%
2023/11/14	7	43.61	9	43.75	43.95	-2	3,733	-0.05%
2023/11/13	0	0.00	4	43.50	44.00	-4	3,665	-0.11%
2023/11/10	3	42.82	2	42.85	42.45	1	3,600	0.03%
2023/11/09	6.1	42.94	0	0.00	42.60	6.1	3,570	0.17%
2023/11/08	2.2	43.11	5	43.05	42.90	-2.8	3,588	-0.08%
2023/11/07	12.1	44.03	9	43.89	43.95	3.1	3,510	0.09%
2023/11/06	10	43.62	3	43.33	43.60	7	3,345	0.21%
2023/11/03	3	42.07	2	41.70	41.70	1	3,265	0.03%
2023/11/02	1	42.10	2.1	42.37	42.15	-1.1	3,269	-0.03%
2023/11/01	1	41.15	0	0.00	41.40	1	3,258	0.03%
2023/10/31	2	41.85	0	0.00	40.80	2	3,246	0.06%
2023/10/26	3	42.60	3	42.28	41.80	0	3,250	0.00%
2023/10/25	3	44.07	3	43.47	43.85	0	3,251	0.00%
2023/10/24	1	40.85	0	0.00	41.10	1	3,342	0.03%
2023/10/20	1.1	40.37	0	0.00	41.25	1.1	3,501	0.03%
2023/10/19	0.1	41.60	0	0.00	41.90	0.1	3,520	0.00%
2023/10/18	0.3	42.73	0	0.00	42.20	0.3	3,518	0.01%
2023/10/17	1	42.65	0	0.00	42.30	1	3,517	0.03%
2023/10/12	1	42.55	0	0.00	43.75	1	3,758	0.03%
2023/10/06	2	43.43	2	43.45	43.45	0	3,671	0.00%
2023/10/05	1	41.90	1	41.85	41.35	0	3,598	0.00%
2023/10/04	6	42.00	0	0.00	41.55	6	3,606	0.17%
2023/10/03	2	42.15	2	42.48	42.05	0	3,598	0.00%
2023/09/27	0	0.00	2	39.60	39.80	-2	3,515	-0.06%
2023/09/26	0	0.00	2	40.50	40.00	-2	3,531	-0.06%
2023/09/15	0	0.00	10	44.30	43.95	-10	3,572	-0.28%
2023/09/14	12	43.04	0	0.00	43.25	12	3,515	0.34%
2023/09/13	0.1	41.60	0	0.00	41.50	0.1	3,505	0.00%
2023/09/08	1	42.90	3	42.70	42.35	-2	3,684	-0.05%
2023/09/07	1	44.60	0	0.00	44.10	1	3,710	0.03%
2023/09/06	4	44.00	12	43.63	43.50	-8	3,614	-0.22%
2023/09/04	0	0.00	2	41.85	42.40	-2	3,340	-0.06%
2023/08/31	1	43.00	3	42.37	41.35	-2	3,266	-0.06%
2023/08/30	2	40.70	0	0.00	40.70	2	3,207	0.06%
2023/08/24	0	0.00	0.1	39.35	38.95	-0.1	3,530	0.00%
2023/08/23	1	39.10	1	38.95	38.95	0	3,612	0.00%
2023/08/21	0	0.00	1	39.65	39.50	-1	3,662	-0.03%
2023/08/18	10	39.85	4	40.20	39.85	6	3,675	0.16%
2023/08/17	1	40.00	0	0.00	40.20	1	3,728	0.03%
2023/08/10	1	40.10	0	0.00	40.25	1	3,960	0.03%
2023/08/08	1	41.65	3	42.33	41.60	-2	3,959	-0.05%
2023/08/04	1	41.10	0	0.00	40.90	1	3,960	0.03%
2023/08/02	1	42.05	0	0.00	41.15	1	3,987	0.03%
2023/08/01	2	42.38	0	0.00	42.25	2	3,964	0.05%
2023/07/31	0.1	42.95	0	0.00	42.65	0.1	3,998	0.00%
2023/07/27	10	45.80	0	0.00	45.00	10	3,924	0.25%
2023/07/26	0	0.00	1	43.05	43.70	-1	3,610	-0.03%
2023/07/25	0	0.00	4	43.80	42.60	-4	3,529	-0.11%
2023/07/21	0	0.00	2	42.75	42.70	-2	3,497	-0.06%
2023/07/20	3.9	43.71	2	43.90	43.35	1.9	3,532	0.05%
2023/07/19	5	43.38	1	43.80	43.20	4	3,479	0.11%
2023/07/17	1	42.55	0	0.00	42.10	1	3,377	0.03%
2023/07/14	0	0.00	2	41.38	42.05	-2	3,321	-0.06%
2023/07/13	2	40.08	0	0.00	40.60	2	3,311	0.06%
2023/07/07	1	41.00	0	0.00	40.90	1	3,764	0.03%
2023/07/06	0.8	41.75	0	0.00	41.80	0.8	3,989	0.02%
2023/07/05	0.2	42.20	0	0.00	42.00	0.2	4,029	0.00%
2023/07/04	2	41.90	0	0.00	41.90	2	4,106	0.05%
2023/07/03	1	42.25	1	42.35	42.25	0	4,136	0.00%
2023/06/29	1	42.50	0	0.00	42.15	1	4,523	0.02%
2023/06/21	1	43.70	0	0.00	43.70	1	4,823	0.02%
2023/06/19	3	44.80	0	0.00	44.45	3	5,051	0.06%
2023/06/16	0	0.00	3	45.70	45.60	-3	5,065	-0.06%
2023/06/15	1	45.50	2	45.60	45.50	-1	5,010	-0.02%
2023/06/14	1	45.50	1	45.75	45.45	0	4,990	0.00%
2023/06/12	2	43.38	0	0.00	43.40	2	4,893	0.04%
2023/06/09	2	43.80	0	0.00	44.20	2	4,924	0.04%
2023/06/08	3	43.50	0	0.00	43.20	3	4,968	0.06%
2023/06/07	3	43.65	0	0.00	44.20	3	5,035	0.06%
2023/06/05	2	44.80	0	0.00	44.55	2	5,204	0.04%
2023/06/01	0	0.00	10	44.20	44.15	-10	5,248	-0.19%
2023/05/31	0	0.00	10	44.90	45.30	-10	5,333	-0.19%
2023/05/29	10	43.60	0	0.00	44.30	10	5,156	0.19%
2023/05/26	0	0.00	0.8	42.52	42.30	-0.8	5,175	-0.02%
2023/05/17	1	42.10	1	42.55	42.70	0	5,412	0.00%
2023/05/16	1	40.95	0	0.00	41.95	1	5,321	0.02%
2023/05/15	0	0.00	20	40.35	40.05	-20	5,302	-0.38%
2023/05/09	0.1	40.30	0	0.00	40.30	0.1	5,652	0.00%
2023/05/08	0.1	41.00	0	0.00	40.75	0.1	5,775	0.00%
2023/05/05	0.1	41.00	20	40.63	40.55	-19.9	6,488	-0.31%
2023/05/04	0	0.00	20.5	41.01	41.00	-20.5	6,814	-0.30%
2023/04/26	0	0.00	5	41.60	41.40	-5	7,073	-0.07%
2023/04/20	0.1	46.00	0	0.00	45.55	0.1	7,194	0.00%
2023/04/19	0	0.00	21	46.26	46.25	-21	7,245	-0.29%
2023/04/17	0	0.00	1	46.70	46.55	-1	7,442	-0.01%
2023/04/13	2	47.60	10	48.48	47.15	-8	7,464	-0.11%
2023/04/12	7	48.68	12	48.80	49.45	-5	7,295	-0.07%
2023/04/11	1	48.55	1	47.54	48.40	0	7,151	0.00%
2023/04/07	0	0.00	2	47.45	47.25	-2	7,124	-0.03%
2023/04/06	0	0.00	0.1	46.75	47.05	-0.1	7,073	0.00%
2023/03/31	5	48.15	8	47.96	47.40	-3	7,123	-0.04%
2023/03/29	2	45.30	0	0.00	45.30	2	6,775	0.03%
2023/03/27	2	47.23	2	46.98	46.40	0	6,758	0.00%
2023/03/24	14	47.41	0	0.00	47.55	14	6,749	0.21%
2023/03/23	1	46.70	20	46.80	47.25	-19	6,585	-0.29%
2023/03/15	0.1	43.80	0	0.00	43.55	0.1	6,491	0.00%
2023/03/14	10	43.75	0	0.00	43.75	10	6,575	0.15%
2023/03/10	0	0.00	5	46.35	45.50	-5	6,818	-0.07%
2023/03/09	7	48.31	1	48.20	47.50	6	7,277	0.08%
2023/03/08	0	0.00	2	48.43	48.35	-2	7,514	-0.03%
2023/03/07	7	48.24	2	48.33	48.35	5	7,530	0.07%
2023/03/06	0	0.00	7	48.46	48.10	-7	7,537	-0.09%
2023/03/03	2	47.95	0	0.00	48.05	2	7,607	0.03%
2023/03/02	1	47.50	0	0.00	47.15	1	7,653	0.01%
2023/03/01	0	0.00	2.1	46.94	46.95	-2.1	7,783	-0.03%
2023/02/24	0.1	46.85	0	0.00	47.20	0.1	8,332	0.00%
2023/02/23	1	48.30	2	47.95	48.00	-1	8,294	-0.01%
2023/02/22	0	0.00	2	46.68	47.00	-2	8,496	-0.02%
2023/02/21	1	47.80	1	47.75	47.75	0	8,597	0.00%
2023/02/20	5	47.88	0	0.00	47.80	5	8,852	0.06%
2023/02/16	0	0.00	3	47.38	47.70	-3	8,979	-0.03%
2023/02/15	1	46.35	0	0.00	45.85	1	9,173	0.01%
2023/02/14	0	0.00	1	46.65	46.40	-1	9,329	-0.01%
2023/02/08	0	0.00	2	48.75	48.25	-2	10,137	-0.02%
2023/02/06	5	47.50	9	47.57	48.00	-4	10,100	-0.04%
2023/02/03	16	49.15	17	48.45	48.00	-1	10,088	-0.01%
2023/02/02	1	45.70	7	47.21	46.95	-6	9,773	-0.06%
2023/02/01	2	44.45	1	44.60	44.85	1	9,861	0.01%
2023/01/31	1	44.70	4	44.28	45.10	-3	10,004	-0.03%
2023/01/30	0	0.00	7	43.65	43.55	-7	9,899	-0.07%
2023/01/17	2	41.60	2	41.60	41.55	0	9,854	0.00%
2023/01/16	0.1	41.60	2	42.05	41.60	-1.9	9,901	-0.02%
2023/01/13	0	0.00	3	42.60	42.15	-3	9,912	-0.03%
2023/01/12	3	43.75	0	0.00	42.65	3	9,879	0.03%
2023/01/10	3	44.33	5	43.80	43.20	-2	9,870	-0.02%
2023/01/09	1	43.40	0	0.00	43.10	1	9,794	0.01%
2023/01/06	3	42.63	0	0.00	42.75	3	9,753	0.03%
2023/01/05	3	42.65	5	42.98	42.80	-2	9,746	-0.02%
2023/01/04	0	0.00	1	41.90	41.95	-1	9,646	-0.01%
2022/12/28	4	41.70	0	0.00	41.05	4	9,763	0.04%
2022/12/23	2	40.15	2	40.45	40.70	0	9,735	0.00%
2022/12/21	0	0.00	4	39.05	38.80	-4	9,754	-0.04%
2022/12/20	2	40.90	3	40.20	39.00	-1	9,774	-0.01%
2022/12/15	2	41.85	3	41.82	41.80	-1	9,794	-0.01%
2022/12/14	1	41.60	0	0.00	41.95	1	9,811	0.01%
2022/12/13	0.1	41.60	0	0.00	41.20	0.1	9,820	0.00%
2022/12/12	5	41.60	5	42.00	41.70	0	9,859	0.00%
2022/12/09	0	0.00	2	44.00	42.70	-2	9,860	-0.02%
2022/12/08	4	43.20	4	43.68	43.55	0	9,829	0.00%
2022/12/07	1	44.90	0	0.00	42.80	1	9,854	0.01%
2022/12/06	12	44.93	0	0.00	44.75	12	9,804	0.12%
2022/12/05	9	46.72	3	47.00	46.50	6	9,717	0.06%
2022/12/02	3	46.38	5	46.37	46.25	-2	9,591	-0.02%
2022/12/01	6	46.09	7	46.49	45.20	-1	9,427	-0.01%
2022/11/30	6	45.40	10	45.19	45.30	-4	8,980	-0.04%
2022/11/29	26	43.43	19	43.50	43.55	7	8,727	0.08%
2022/11/25	9	43.34	14	43.21	42.90	-5	8,669	-0.06%
2022/11/24	18	42.30	20	42.82	43.90	-2	8,568	-0.02%
2022/11/23	4	41.98	5	42.00	42.25	-1	8,440	-0.01%
2022/11/22	18	42.98	61	42.02	41.65	-43	8,306	-0.52%
2022/11/18	0	0.00	1	41.45	40.60	-1	7,794	-0.01%
2022/11/17	0	0.00	6	40.50	40.40	-6	7,570	-0.08%
2022/11/16	5	39.00	1	40.55	40.60	4	7,472	0.05%
2022/11/15	0	0.00	3	38.50	39.15	-3	7,217	-0.04%
2022/11/14	4	39.68	5	39.34	39.45	-1	7,152	-0.01%
2022/11/11	32	40.00	3	39.98	38.95	29	7,086	0.41%
2022/11/10	1	38.85	2	39.75	38.90	-1	6,848	-0.01%
2022/11/09	4	37.90	4	38.40	38.80	0	6,755	0.00%
2022/11/08	5	39.65	1	39.10	37.55	4	6,709	0.06%
2022/11/07	3	37.80	0	0.00	38.25	3	6,292	0.05%
2022/11/02	30	35.10	0	0.00	34.75	30	6,078	0.49%
2022/11/01	1	34.70	4	34.15	34.50	-3	6,018	-0.05%
2022/10/31	6	35.23	17	35.21	34.80	-11	5,902	-0.19%
2022/10/28	32	34.08	24	33.91	33.95	8	5,566	0.14%
2022/10/27	7	32.85	6	32.46	32.40	1	5,176	0.02%
2022/10/21	0	30.60	0	0.00	30.50	0	5,021	0.00%
2022/10/17	2	31.70	2	31.95	32.30	0	5,289	0.00%
2022/10/13	5	30.30	0	0.00	29.25	5	5,512	0.09%
2022/10/07	5	34.65	0	0.00	34.50	5	5,526	0.09%
2022/10/03	0	0.00	0.2	36.00	35.60	-0.2	5,559	0.00%
2022/09/28	1	34.80	0	0.00	32.60	1	5,819	0.02%
2022/09/26	1	34.65	2	34.70	34.50	-1	6,078	-0.02%
2022/09/22	1	37.90	1	38.75	39.40	0	6,308	0.00%
2022/09/20	0	0.00	1	39.55	39.45	-1	6,477	-0.02%
2022/09/19	2	39.08	0	0.00	38.80	2	6,824	0.03%
2022/09/16	0	0.00	1	39.90	39.65	-1	7,069	-0.01%
2022/09/15	1	42.05	1	42.20	41.50	0	7,099	0.00%
2022/09/14	5	41.10	2	41.00	41.40	3	7,206	0.04%
2022/09/13	20	46.18	0	0.00	46.15	20	7,262	0.28%
2022/09/07	2	46.80	0	0.00	46.60	2	7,553	0.03%
2022/09/06	8	48.18	2	49.98	47.35	6	7,572	0.08%
2022/09/05	1	52.40	2	52.35	50.00	-1	7,599	-0.01%
2022/09/02	1	53.30	1	52.10	53.10	0	7,636	0.00%
2022/09/01	1	52.10	1	52.10	52.10	0	7,613	0.00%
2022/08/31	2	52.35	1	51.60	52.70	1	7,630	0.01%
2022/08/29	1	50.60	0	0.00	50.00	1	7,732	0.01%
2022/08/26	4	52.75	8	52.55	52.20	-4	7,805	-0.05%
2022/08/25	3	52.07	4	52.33	52.00	-1	8,220	-0.01%
2022/08/22	2	51.00	0	0.00	51.60	2	8,669	0.02%
2022/08/19	5	52.10	0	0.00	51.50	5	8,818	0.06%
2022/08/18	1	50.50	0	0.00	51.70	1	8,915	0.01%
2022/08/17	1	51.30	1	51.50	51.30	0	9,106	0.00%
2022/08/15	0	0.00	2	51.80	52.10	-2	9,447	-0.02%
2022/08/12	0	0.00	2	49.20	49.40	-2	9,588	-0.02%
2022/08/11	2.1	48.67	0	0.00	47.15	2.1	9,883	0.02%
2022/08/09	1	48.90	0	0.00	48.55	1	10,981	0.01%
2022/08/08	6	47.25	6	47.80	48.45	0	11,091	0.00%
2022/08/03	10	48.41	0	0.00	47.95	10	11,415	0.09%
2022/08/02	5	49.75	0	0.00	49.85	5	11,556	0.04%
2022/08/01	0	0.00	1	51.60	51.80	-1	11,645	-0.01%
2022/07/28	1	50.80	0	0.00	50.50	1	12,076	0.01%
2022/07/26	0	0.00	13	52.05	50.60	-13	12,082	-0.11%
2022/07/25	3	54.13	1	53.10	53.10	2	12,159	0.02%
2022/07/22	1	53.80	0	0.00	53.50	1	12,203	0.01%
2022/07/21	11	53.89	0	0.00	54.60	11	12,211	0.09%
2022/07/20	3	53.47	2	52.75	52.80	1	12,141	0.01%
2022/07/19	3	51.20	3	51.40	51.20	0	12,121	0.00%
2022/07/18	3	51.60	3	51.67	51.60	0	12,265	0.00%
2022/07/15	1	49.90	0	0.00	50.90	1	12,369	0.01%
2022/07/14	0	0.00	1	47.20	49.85	-1	12,392	-0.01%
2022/07/12	6	46.86	0	0.00	46.40	6	12,471	0.05%
2022/07/08	1	50.80	1	50.40	50.20	0	12,660	0.00%
2022/07/07	5	47.05	0	0.00	49.85	5	12,593	0.04%
2022/07/05	1	47.95	1	48.20	49.85	0	12,587	0.00%
2022/07/01	27	50.95	29	51.43	49.50	-2	12,473	-0.02%
2022/06/30	1	55.80	0	0.00	55.00	1	12,261	0.01%
2022/06/29	0	0.00	1	57.60	57.90	-1	12,205	-0.01%
2022/06/28	0	0.00	2	59.60	59.30	-2	12,197	-0.02%
2022/06/27	6	62.45	5	62.30	61.60	1	12,393	0.01%
2022/06/24	2	59.35	0	0.00	59.30	2	12,246	0.02%
2022/06/22	2	57.55	1	56.50	56.30	1	12,226	0.01%
2022/06/21	0	0.00	1	59.90	59.70	-1	12,337	-0.01%
2022/06/20	2	60.80	0	0.00	57.80	2	12,706	0.02%
2022/06/17	5	60.40	2	60.80	62.90	3	12,700	0.02%
2022/06/15	1	64.20	1	64.30	63.90	0	12,834	0.00%
2022/06/13	1	64.70	7	65.11	63.80	-6	13,131	-0.05%
2022/06/10	1	67.30	3	67.10	67.40	-2	13,181	-0.02%
2022/06/09	0	0.00	1	68.30	68.40	-1	13,263	-0.01%
2022/06/08	1	70.30	2	69.35	69.10	-1	13,355	-0.01%
2022/06/07	2	68.40	1	68.20	68.40	1	13,423	0.01%
2022/06/02	4	71.48	1	72.10	70.40	3	13,962	0.02%
2022/06/01	3.1	69.57	0	0.00	69.30	3.1	13,802	0.02%
2022/05/31	3	69.87	2	70.00	68.90	1	14,118	0.01%
2022/05/27	0	0.00	1	68.40	68.30	-1	14,961	-0.01%
2022/05/26	0	0.00	1	67.10	66.60	-1	14,941	-0.01%
2022/05/25	3	67.80	3	67.23	67.80	0	15,077	0.00%
2022/05/24	1	67.50	4	67.40	65.80	-3	15,192	-0.02%
2022/05/23	2	69.00	2	68.70	68.00	0	15,277	0.00%
2022/05/20	7	68.83	3	68.57	68.10	4	15,435	0.03%
2022/05/19	1	65.60	2	68.45	70.00	-1	15,942	-0.01%
2022/05/18	21	68.75	15	69.29	67.20	6	16,525	0.04%
2022/05/17	2	66.60	3	65.27	68.30	-1	16,955	-0.01%
2022/05/16	1	62.10	0	0.00	62.10	1	16,809	0.01%
2022/05/13	5	61.60	10	61.20	61.90	-5	16,839	-0.03%
2022/05/12	13	60.36	0	0.00	59.00	13	16,891	0.08%
2022/05/11	9	60.57	3	60.50	59.90	6	17,012	0.04%
2022/05/10	7	61.86	4	60.60	62.00	3	17,418	0.02%
2022/05/09	4	63.55	11.1	64.73	62.70	-7.1	17,530	-0.04%
2022/05/06	3	66.97	1	66.80	66.80	2	17,569	0.01%
2022/05/05	2	66.60	1	66.00	67.90	1	17,534	0.01%
2022/05/04	9	63.23	1	64.00	63.00	8	17,352	0.05%
2022/05/03	3	63.23	1	63.00	63.70	2	17,458	0.01%
2022/04/29	12	62.18	15	62.45	61.80	-3	17,637	-0.02%
2022/04/28	4	61.43	2	60.80	60.60	2	17,631	0.01%
2022/04/27	3	59.90	8	58.79	60.70	-5	17,644	-0.03%
2022/04/26	1	64.40	7	63.74	62.00	-6	17,537	-0.03%
2022/04/25	5	65.40	8	64.08	64.10	-3	17,601	-0.02%
2022/04/22	2	67.55	7	67.71	67.20	-5	17,733	-0.03%
2022/04/21	25	67.58	7	67.04	70.00	18	17,835	0.10%
2022/04/19	0	0.00	1	64.80	64.40	-1	18,028	-0.01%
2022/04/18	1	66.00	2	65.85	66.00	-1	18,329	-0.01%
2022/04/15	3	67.27	3	67.50	65.50	0	18,381	0.00%
2022/04/13	1	72.00	2	71.65	72.00	-1	18,664	-0.01%
2022/04/12	14	71.07	12	71.58	71.10	2	18,955	0.01%
2022/04/11	1	73.00	6	71.92	70.60	-5	19,130	-0.03%
2022/04/08	2	74.90	0	0.00	74.90	2	19,137	0.01%
2022/04/07	0	0.00	5	78.40	74.60	-5	19,217	-0.03%
2022/04/06	1	79.50	2	79.60	79.50	-1	19,293	-0.01%
2022/04/01	1	80.80	0	0.00	81.00	1	19,567	0.01%
2022/03/30	3	84.97	3	84.93	83.00	0	20,213	0.00%
2022/03/29	1	83.60	6	84.00	83.50	-5	20,437	-0.02%
2022/03/28	1	80.90	5	79.70	81.60	-4	21,423	-0.02%
2022/03/25	3	83.07	6	82.68	80.90	-3	22,329	-0.01%
2022/03/24	1	83.50	0	0.00	84.00	1	23,498	0.00%
2022/03/23	20	83.59	6	83.90	83.00	14	24,950	0.06%
2022/03/22	3	78.93	8	79.78	80.30	-5	26,654	-0.02%
2022/03/21	2	79.30	6	79.50	79.40	-4	28,217	-0.01%
2022/03/18	1	78.60	1	78.90	78.90	0	28,579	0.00%
2022/03/17	6	78.28	1	77.50	78.80	5	28,921	0.02%
2022/03/16	2	73.60	0	0.00	73.70	2	29,336	0.01%
2022/03/15	0	0.00	6	74.98	73.40	-6	31,129	-0.02%
2022/03/11	0	0.00	1	78.30	77.60	-1	31,698	0.00%
2022/03/10	5	79.80	1	78.90	78.60	4	31,936	0.01%
2022/03/09	3	77.07	3	76.63	76.50	0	32,439	0.00%
2022/03/08	4	76.05	17.1	75.52	74.00	-13.1	32,770	-0.04%
2022/03/07	2	80.60	4	79.80	79.40	-2	32,888	-0.01%
2022/03/04	5	86.62	19	86.45	85.10	-14	33,745	-0.04%
2022/03/03	17	88.54	6	87.88	85.90	11	33,963	0.03%
2022/03/02	7	85.31	7	85.34	85.40	0	33,910	0.00%
2022/03/01	6	81.25	2	82.10	82.20	4	34,540	0.01%
2022/02/25	12	81.37	11	79.90	78.80	1	35,296	0.00%
2022/02/24	8	79.64	13	78.51	77.60	-5	35,937	-0.01%
2022/02/23	0	0.00	1	83.00	83.10	-1	35,821	0.00%
2022/02/22	1	82.40	2	81.35	80.80	-1	35,758	0.00%
2022/02/21	17	86.74	17	87.93	85.00	0	35,579	0.00%
2022/02/18	9	83.72	7	85.24	87.90	2	34,946	0.01%
2022/02/17	18	84.02	18	83.17	84.40	0	34,383	0.00%
2022/02/16	5	77.50	4	80.03	81.90	1	33,448	0.00%
2022/02/15	5	76.42	3	75.83	74.50	2	33,416	0.01%
2022/02/14	6	78.43	4	78.40	76.50	2	33,624	0.01%
2022/02/11	13	81.02	10	80.80	80.80	3	33,718	0.01%
2022/02/10	18	81.47	14	79.20	81.60	4	33,827	0.01%
2022/02/09	2	76.65	1	78.50	77.80	1	33,619	0.00%
2022/02/08	1	73.00	1	72.50	76.00	0	33,705	0.00%
2022/02/07	1	72.50	0	0.00	73.00	1	36,036	0.00%
2022/01/26	10	71.10	10	71.00	70.80	0	38,056	0.00%
2022/01/25	0	0.00	1	73.70	70.70	-1	39,434	0.00%
2022/01/24	0	0.00	0.2	71.00	73.90	-0.2	39,393	0.00%
2022/01/21	1	76.80	0.1	75.90	74.30	0.9	40,412	0.00%
2022/01/19	0	0.00	0.1	77.50	78.80	-0.1	42,442	0.00%
2022/01/18	0	0.00	10	78.80	78.50	-10	44,432	-0.02%
2022/01/17	1	78.30	1	78.40	79.50	0	45,506	0.00%
2022/01/13	10	77.18	4	75.83	76.70	6	48,107	0.01%
2022/01/12	0	0.00	5	77.78	78.30	-5	48,652	-0.01%
2022/01/11	17	77.50	15.2	79.31	77.50	1.8	48,746	0.00%
2022/01/10	20	81.30	21	81.01	81.30	-1	48,443	0.00%
2022/01/07	1	82.60	1	80.30	81.30	0	48,328	0.00%
2022/01/06	11	84.99	3.1	85.20	86.00	7.9	48,177	0.02%
2022/01/05	8	85.96	15	84.97	84.40	-7	48,157	-0.01%
2022/01/04	13	90.78	7	89.36	88.10	6	48,013	0.01%
2022/01/03	21	90.53	1	89.80	91.90	20	48,235	0.04%
2021/12/30	1	90.60	3	91.00	90.40	-2	48,191	0.00%
2021/12/29	0	0.00	2	91.10	91.50	-2	48,315	0.00%
2021/12/28	3	91.27	4	92.15	90.60	-1	48,344	0.00%
2021/12/24	21	93.11	22.6	94.08	92.40	-1.6	48,445	0.00%
2021/12/23	8	92.98	14	94.94	93.20	-6	48,136	-0.01%
2021/12/22	22	94.30	13	96.91	93.20	9	47,821	0.02%
2021/12/21	25	94.68	34.5	94.56	94.50	-9.5	46,950	-0.02%
2021/12/20	20	93.81	36	95.11	92.20	-16	46,584	-0.03%
2021/12/17	88	94.73	37	95.43	91.90	51	45,674	0.11%
2021/12/16	19	97.08	64	96.45	99.90	-45	44,484	-0.10%
2021/12/15	10.9	88.56	19	87.05	90.90	-8.1	42,683	-0.02%
2021/12/14	6	82.43	10	83.88	83.30	-4	41,401	-0.01%
2021/12/13	20	82.46	15	84.77	82.20	5	41,340	0.01%
2021/12/10	9	87.23	13	87.76	85.10	-4	40,959	-0.01%
2021/12/09	11	89.33	52	88.27	87.90	-41	40,319	-0.10%
2021/12/08	8	85.08	16	86.25	84.50	-8	38,530	-0.02%
2021/12/07	23	85.79	31	87.14	85.00	-8	38,521	-0.02%
2021/12/06	26	85.96	1	86.30	86.30	25	38,274	0.07%
2021/12/03	14	87.66	39	87.52	87.60	-25	38,237	-0.07%
2021/12/02	54	86.91	45	87.46	84.20	9	38,006	0.02%
2021/12/01	10	87.81	9	87.79	90.00	1	37,940	0.00%
2021/11/30	55	90.35	51	91.17	87.30	4	38,752	0.01%
2021/11/29	43	83.19	56	83.20	85.50	-13	39,393	-0.03%
2021/11/26	67	83.85	65	84.77	83.60	2	39,293	0.01%
2021/11/25	114	90.37	110	91.38	86.60	4	38,770	0.01%	大買/大賣/
2021/11/24	43	89.26	38	89.52	87.50	5	37,925	0.01%
2021/11/23	31	92.00	24	91.95	90.90	7	37,256	0.02%
2021/11/22	9	101.44	12	99.13	101.00	-3	36,538	-0.01%
2021/11/19	6	96.15	7	94.96	97.80	-1	36,553	0.00%
2021/11/18	5	91.58	6	93.50	91.50	-1	36,690	0.00%
2021/11/17	14	89.64	17.1	89.73	90.10	-3.1	36,818	-0.01%
2021/11/16	13.1	89.07	6	87.47	90.00	7.1	36,964	0.02%
2021/11/15	9	81.30	3	80.50	82.00	6	37,188	0.02%
2021/11/12	20	79.41	11	79.82	81.50	9	37,436	0.02%
2021/11/11	16	77.32	31	76.42	76.20	-15	37,598	-0.04%
2021/11/10	17	82.62	1	82.90	82.50	16	37,702	0.04%
2021/11/09	15	81.43	12	80.71	80.50	3	37,964	0.01%
2021/11/08	9	79.38	8	78.68	82.50	1	37,930	0.00%
2021/11/05	24	73.72	22	73.40	75.80	2	38,188	0.01%
2021/11/04	124	78.77	146	76.54	75.00	-22	38,440	-0.06%	大買/大賣/
2021/11/03	83	73.37	43	71.35	77.80	40	36,561	0.11%
2021/11/02	43	70.99	57	70.68	71.80	-14	34,760	-0.04%
2021/11/01	3	65.30	1	65.30	65.30	2	33,725	0.01%
2021/10/29	11	58.94	25.3	58.71	59.40	-14.3	34,515	-0.04%
2021/10/28	55	54.18	62	55.23	54.00	-7	33,702	-0.02%
2021/10/27	28	54.56	56	54.58	54.80	-28	33,550	-0.08%
2021/10/26	23	55.11	12	54.67	53.30	11	33,331	0.03%
2021/10/25	10	51.91	14	51.89	51.90	-4	32,523	-0.01%
2021/10/22	30	49.87	39	50.23	49.25	-9	32,386	-0.03%
2021/10/21	50	50.02	39	49.82	50.10	11	31,665	0.03%
2021/10/20	12	45.90	58	44.82	47.80	-46	30,731	-0.15%
2021/10/19	5	44.39	4	44.20	43.70	1	31,667	0.00%
2021/10/18	0	0.00	1	42.55	42.35	-1	32,925	0.00%
2021/10/15	0	0.00	25	41.88	41.70	-25	33,757	-0.07%
2021/10/14	3	40.70	0	0.00	40.90	3	34,392	0.01%
2021/10/13	17	42.50	1	43.70	41.25	16	34,686	0.05%
2021/10/12	5	43.95	5	44.00	44.35	0	35,497	0.00%
2021/10/08	12	44.36	48	44.36	44.00	-36	37,557	-0.10%
2021/10/07	0	0.00	1	41.35	41.90	-1	37,643	0.00%
2021/10/06	3	40.50	2	41.08	40.10	1	37,892	0.00%
2021/10/05	5	38.50	5	40.39	41.40	0	38,082	0.00%
2021/10/04	15	41.45	59	40.93	39.00	-44	38,070	-0.12%
2021/10/01	6	43.45	2	43.35	42.50	4	38,249	0.01%
2021/09/30	0	0.00	30	43.85	45.55	-30	38,951	-0.08%
2021/09/29	14	44.60	6	44.05	43.90	8	40,389	0.02%
2021/09/28	11	46.15	7	46.88	45.95	4	40,608	0.01%
2021/09/27	36	47.94	7	47.71	47.50	29	40,485	0.07%
2021/09/24	24	46.41	27	46.16	47.40	-3	40,029	-0.01%
2021/09/23	21	46.67	11	46.16	45.30	10	39,699	0.03%
2021/09/22	2	44.90	11	45.10	45.00	-9	39,650	-0.02%
2021/09/17	4	43.99	20	43.64	44.60	-16	39,727	-0.04%
2021/09/16	25	43.81	5	43.35	43.70	20	39,486	0.05%
2021/09/15	3	41.82	0	0.00	41.65	3	39,011	0.01%
2021/09/14	11	43.41	1	43.70	43.00	10	39,015	0.03%
2021/09/10	3	44.43	2	44.45	44.40	1	38,865	0.00%
2021/09/09	5	42.91	5	43.37	43.05	0	38,532	0.00%
2021/09/08	8	42.41	7	41.32	42.65	1	38,393	0.00%
2021/09/07	7	41.82	6	43.70	41.95	1	38,114	0.00%
2021/09/06	7	45.06	11	45.95	44.65	-4	37,693	-0.01%
2021/09/03	17	47.33	14	46.72	47.75	3	37,222	0.01%
2021/09/02	190	46.65	192	47.39	44.40	-2	35,997	-0.01%	大買/大賣/
2021/09/01	8	44.33	13	42.37	46.00	-5	34,383	-0.01%
2021/08/31	1	41.50	2	41.43	41.85	-1	33,858	0.00%
2021/08/30	0	0.00	1	40.15	41.00	-1	33,717	0.00%
2021/08/27	3	39.78	13	40.51	39.30	-10	33,513	-0.03%
2021/08/26	8	41.39	12	42.36	40.65	-4	33,343	-0.01%
2021/08/25	44	41.90	34	41.61	41.75	10	33,178	0.03%
2021/08/24	26	41.59	28	42.44	41.10	-2	33,030	-0.01%
2021/08/23	26	42.02	19	41.87	41.90	7	32,748	0.02%
2021/08/20	29	40.96	18	41.01	41.25	11	32,606	0.03%
2021/08/19	27	41.28	26	41.78	39.70	1	32,280	0.00%
2021/08/18	102	38.44	57	38.74	41.45	45	31,676	0.14%	大買/
2021/08/17	65	39.98	18	39.99	37.70	47	31,272	0.15%
2021/08/16	18	40.38	15	40.35	40.85	3	30,935	0.01%
2021/08/13	8	42.01	66	41.94	40.15	-58	30,465	-0.19%
2021/08/12	25	44.62	13	44.51	44.60	12	29,937	0.04%
2021/08/11	14	45.03	15	45.75	43.70	-1	29,652	0.00%
2021/08/10	31	47.51	29.1	48.06	47.00	2	29,092	0.01%
2021/08/09	40	47.58	2.6	47.84	46.75	37.4	28,531	0.13%
2021/08/06	55	51.39	32	51.79	50.30	23	27,954	0.08%
2021/08/05	30	52.04	40	52.29	51.60	-10	27,647	-0.04%
2021/08/04	58	51.46	35	51.78	52.10	23	27,390	0.08%
2021/08/03	8	50.62	50	51.10	50.00	-42	26,617	-0.16%
2021/08/02	47	50.80	35	50.76	51.20	12	26,334	0.05%
2021/07/30	87	50.52	40	49.71	49.30	47	25,659	0.18%
2021/07/29	39	48.56	78	49.56	48.35	-39	24,635	-0.16%
2021/07/28	57	49.47	23	48.94	48.35	34	23,531	0.14%
2021/07/27	27	53.37	25	51.94	53.70	2	22,725	0.01%
2021/07/26	169	47.93	167	47.94	48.90	2	22,499	0.01%	大買/大賣/
2021/07/23	78	46.89	46	46.36	45.50	32	21,927	0.15%
2021/07/22	49.1	44.11	33	43.63	45.85	16.1	20,763	0.08%
2021/07/21	12	41.49	34.3	41.01	41.70	-22.3	19,908	-0.11%
2021/07/20	42	38.83	26	38.73	37.95	16	19,913	0.08%
2021/07/19	8	38.37	33	38.29	37.65	-25	19,397	-0.13%
2021/07/16	43	38.86	26.5	39.03	38.20	16.5	19,134	0.09%
2021/07/15	64	36.65	40	37.20	38.10	24	18,300	0.13%
2021/07/14	24	33.09	22	32.96	35.75	2	16,131	0.01%
2021/07/13	3	33.22	13	32.93	32.50	-10	15,611	-0.06%
2021/07/12	5	34.15	3	34.87	33.40	2	15,289	0.01%
2021/07/09	4	33.75	2	34.60	34.00	2	14,899	0.01%
2021/07/08	6	34.86	4	35.66	34.00	2	14,827	0.01%
2021/07/07	197	34.40	185	34.45	35.10	12	14,547	0.08%	大買/大賣/
2021/07/06	1	31.70	23.5	33.96	34.70	-22.5	13,853	-0.16%
2021/07/05	3	30.82	4.5	31.39	31.90	-1.5	12,818	-0.01%
2021/07/02	5	28.59	5	28.94	29.00	0	12,647	0.00%
2021/07/01	12	29.47	3	28.72	28.30	9	12,890	0.07%
2021/06/30	10	28.51	4	28.66	28.90	6	12,945	0.05%
2021/06/29	6	29.23	4	28.78	28.60	2	13,017	0.02%
2021/06/28	0	0.00	2	28.45	29.25	-2	12,711	-0.02%
2021/06/25	1	27.20	23	26.28	26.60	-22	12,251	-0.18%
2021/06/24	1	25.60	0	0.00	25.65	1	12,114	0.01%
2021/06/23	21	26.17	2	26.23	25.95	19	12,149	0.16%
2021/06/22	1	25.35	1	25.05	25.10	0	12,156	0.00%
2021/06/21	1	25.95	0	0.00	25.70	1	12,131	0.01%
2021/06/17	0	0.00	2	26.75	27.00	-2	12,184	-0.02%
2021/06/16	1	25.95	0	0.00	26.00	1	12,135	0.01%
2021/06/15	0	0.00	1	26.85	26.85	-1	12,105	-0.01%
2021/06/11	1	26.30	2	26.65	26.45	-1	12,121	-0.01%
2021/06/10	2	26.28	0	0.00	26.25	2	12,153	0.02%
2021/06/09	4	26.60	5	26.94	26.95	-1	12,165	-0.01%
2021/06/08	2	26.28	12	26.38	26.40	-10	11,988	-0.08%
2021/06/07	1	26.10	1	26.15	25.85	0	11,947	0.00%
2021/06/03	1	25.90	1	26.40	25.95	0	11,841	0.00%
2021/06/02	0	0.00	1	25.40	25.55	-1	11,831	-0.01%
2021/06/01	19	26.62	8	26.35	26.20	11	11,793	0.09%
2021/05/28	17	24.86	18	25.55	25.55	-1	11,981	-0.01%
2021/05/27	0	0.00	1	24.10	24.30	-1	11,942	-0.01%
2021/05/26	1	23.60	0	0.00	23.75	1	11,945	0.01%
2021/05/25	17	23.83	18	24.32	23.60	-1	11,982	-0.01%
2021/05/24	10	22.00	12	22.84	23.25	-2	12,050	-0.02%
2021/05/21	0	0.00	1	22.15	21.95	-1	11,999	-0.01%
2021/05/20	1	21.60	0	0.00	21.35	1	12,096	0.01%
2021/05/19	0	0.00	4	22.28	22.10	-4	12,097	-0.03%
2021/05/18	7	20.69	0	0.00	21.80	7	12,151	0.06%
2021/05/17	0	0.00	5	19.90	19.90	-5	12,151	-0.04%
2021/05/14	3	23.37	1	22.50	22.10	2	12,055	0.02%
2021/05/13	1	22.50	0	0.00	22.50	1	11,986	0.01%
2021/05/12	1	22.75	1	23.05	22.75	0	11,919	0.00%
2021/05/10	3	27.75	3	28.20	27.80	0	11,608	0.00%
2021/05/07	1	27.50	2	26.98	27.20	-1	11,453	-0.01%
2021/05/06	0	0.00	1	26.20	25.60	-1	11,383	-0.01%
2021/05/05	2	25.53	1	26.85	25.00	1	11,293	0.01%
2021/05/04	8	27.11	2	27.15	26.20	6	11,135	0.05%
2021/05/03	8	29.53	5	29.66	28.85	3	10,869	0.03%
2021/04/29	4	31.09	1	31.60	30.60	3	10,593	0.03%
2021/04/28	11	32.38	10	32.51	31.80	1	10,243	0.01%
2021/04/27	26	30.60	24.9	30.84	30.55	1.1	9,693	0.01%
2021/04/26	16	29.20	17	29.35	29.75	-1	8,976	-0.01%
2021/04/23	3	27.07	7	26.32	27.05	-4	8,051	-0.05%
2021/04/22	3	25.65	1	26.50	25.20	2	7,897	0.03%
2021/04/21	10	26.40	12	26.93	26.75	-2	7,743	-0.03%
2021/04/20	4	25.50	20	25.81	25.65	-16	7,542	-0.21%
2021/04/19	1	24.65	1	24.95	24.90	0	7,507	0.00%
2021/04/16	1	25.05	0	0.00	24.90	1	7,506	0.01%
2021/04/14	2	24.45	21	24.97	24.65	-19	7,507	-0.25%
2021/04/13	12	26.81	13	26.94	25.65	-1	7,429	-0.01%
2021/04/12	14	28.67	3.5	28.40	27.60	10.5	7,244	0.14%
2021/04/09	13	27.44	21	27.45	27.35	-8	7,006	-0.11%
2021/04/08	15	26.25	11	26.53	26.10	4	6,539	0.06%
2021/04/07	4	24.89	18	25.24	26.90	-14	6,411	-0.22%
2021/04/06	6	24.34	5	24.63	24.55	1	6,453	0.02%
2021/04/01	2	23.83	8	23.99	24.40	-6	6,650	-0.09%
2021/03/31	3	23.40	4	23.51	23.05	-1	6,498	-0.02%
2021/03/26	2	22.53	0	0.00	22.40	2	6,809	0.03%
2021/03/25	4	22.95	1	23.30	22.75	3	6,999	0.04%
2021/03/23	2	24.55	5	24.16	23.70	-3	7,298	-0.04%
2021/03/18	1	23.55	0	0.00	23.60	1	7,317	0.01%
2021/03/17	3	23.77	6	24.02	23.60	-3	7,592	-0.04%
2021/03/16	5	23.64	0	0.00	23.60	5	7,732	0.06%
2021/03/15	14	23.61	25	23.42	24.20	-11	7,843	-0.14%
2021/03/09	0	0.00	1	21.90	22.05	-1	9,104	-0.01%
2021/03/08	7	22.56	11	23.16	22.00	-4	9,446	-0.04%
2021/03/04	3	23.03	13	23.13	22.80	-10	10,065	-0.10%
2021/03/03	13	24.12	13	23.63	23.15	0	10,324	0.00%
2021/03/02	0	0.00	5	24.45	25.30	-5	10,218	-0.05%
2021/02/26	1	22.65	3	23.03	23.00	-2	10,230	-0.02%
2021/02/25	9	23.81	1	23.60	23.55	8	10,884	0.07%
2021/02/24	2	23.80	20	23.98	24.25	-18	10,966	-0.16%
2021/02/23	6	23.41	5	23.49	23.40	1	10,839	0.01%
2021/02/22	3	23.92	12	23.81	23.90	-9	10,788	-0.08%
2021/02/19	8	22.67	0	0.00	23.10	8	10,673	0.07%
2021/02/18	6	22.85	2	23.00	22.85	4	10,663	0.04%
2021/02/17	3	22.65	3	22.23	22.45	0	10,550	0.00%
2021/02/03	0	0.00	5	21.31	21.05	-5	10,451	-0.05%
2021/02/02	1	20.65	6	20.63	20.60	-5	10,454	-0.05%
2021/01/25	0	0.00	1	21.50	21.50	-1	10,372	-0.01%
2021/01/21	1	20.60	0	0.00	20.85	1	10,308	0.01%
2021/01/19	1	22.05	2	22.38	22.00	-1	10,310	-0.01%
2021/01/15	10	22.27	0	0.00	21.90	10	10,273	0.10%
2021/01/14	1	23.00	0	0.00	23.25	1	10,208	0.01%
2021/01/13	0	0.00	7	22.47	22.65	-7	10,221	-0.07%
2021/01/12	6	22.38	2	22.30	21.75	4	10,497	0.04%
2021/01/11	1	22.05	1	22.40	22.80	0	10,476	0.00%
2021/01/08	0	0.00	16	22.54	22.50	-16	10,420	-0.15%
2021/01/06	2	23.15	9	22.65	22.75	-7	10,263	-0.07%
2021/01/05	2	23.80	0	0.00	23.70	2	10,140	0.02%
2021/01/04	4	24.10	0	0.00	24.00	4	10,074	0.04%
2020/12/31	2	24.58	7	24.54	24.40	-5	9,957	-0.05%
2020/12/30	2	25.25	2	25.85	25.10	0	9,864	0.00%
2020/12/29	26	26.47	4	27.01	25.00	22	9,700	0.23%
2020/12/28	54	25.33	50	25.64	27.10	4	9,191	0.04%
2020/12/25	2	24.95	1	25.10	24.65	1	8,791	0.01%
2020/12/24	4	24.88	0	0.00	24.60	4	8,713	0.05%
2020/12/23	1	23.95	6	24.25	24.35	-5	8,513	-0.06%
2020/12/22	3	24.02	8.5	24.04	23.55	-5.5	8,524	-0.06%
2020/12/21	4	24.54	2	24.75	24.55	2	8,407	0.02%
2020/12/18	14	24.30	6	24.47	24.25	8	8,315	0.10%
2020/12/17	6	23.75	16	23.85	23.60	-10	8,165	-0.12%
2020/12/16	0	0.00	1	23.40	22.95	-1	7,958	-0.01%
2020/12/15	2	23.40	0	0.00	22.75	2	7,936	0.03%
2020/12/14	4	24.00	4	24.41	23.85	0	7,872	0.00%
2020/12/11	6	23.69	9	24.28	24.30	-3	7,860	-0.04%
2020/12/10	5	23.76	6	23.18	23.50	-1	7,593	-0.01%
2020/12/09	5	24.75	1	24.65	24.65	4	7,409	0.05%
2020/12/08	5	25.26	0	0.00	25.30	5	7,259	0.07%
2020/12/07	0	0.00	5	24.30	24.50	-5	6,682	-0.07%
2020/12/04	0	0.00	1	20.90	22.30	-1	6,248	-0.02%
2020/12/03	6.1	20.58	5	20.80	20.30	1.1	6,111	0.02%
2020/12/01	2	19.90	11	20.85	21.40	-9	6,135	-0.15%
2020/11/30	0	0.00	6	20.08	20.20	-6	5,683	-0.11%
2020/11/27	8	19.35	4	19.50	19.95	4	5,517	0.07%
2020/11/26	9.9	18.77	11	18.90	19.10	-1.1	5,195	-0.02%
2020/11/25	4	18.10	3	18.38	18.15	1	4,977	0.02%
2020/11/24	21	19.01	16	18.98	18.45	5	4,843	0.10%
2020/11/23	0	0.00	1	18.85	19.00	-1	4,156	-0.02%
2020/11/20	0	0.00	1	17.35	17.30	-1	3,988	-0.03%
2020/11/19	2	16.55	0	0.00	16.55	2	3,931	0.05%
2020/11/16	2	16.85	4.2	16.60	16.60	-2.2	4,140	-0.05%
2020/11/13	0.3	16.45	0	0.00	16.45	0.3	4,152	0.01%
2020/11/10	0.5	16.90	0	0.00	16.75	0.5	4,182	0.01%
2020/11/06	0	0.00	0.3	17.55	17.60	-0.3	4,154	-0.01%
2020/10/28	5	18.00	6	17.85	17.65	-1	4,385	-0.02%
2020/10/27	3	17.87	2	18.15	17.70	1	4,427	0.02%
2020/10/23	0	0.00	1	18.45	18.90	-1	4,402	-0.02%
2020/10/22	2	18.25	1	18.45	18.35	1	4,398	0.02%
2020/10/21	1	19.10	2	19.25	19.00	-1	4,391	-0.02%
2020/10/20	11	20.18	16	20.35	19.85	-5	4,334	-0.12%
2020/10/19	4	17.96	4	19.05	19.05	0	4,077	0.00%
2020/10/16	10	17.90	2	17.75	17.35	8	4,197	0.19%
2020/10/15	0	0.00	2	17.50	17.55	-2	4,225	-0.05%
2020/10/08	1	17.20	0	0.00	17.20	1	4,954	0.02%
2020/10/07	14	17.88	9	17.87	17.50	5	5,256	0.10%
2020/10/06	6	17.18	8	17.27	17.30	-2	5,375	-0.04%
2020/09/30	17	16.04	17	16.07	16.45	0	5,467	0.00%
2020/09/29	17	15.66	17	15.72	15.55	0	5,449	0.00%
2020/09/28	2	17.25	2	17.35	17.05	0	5,473	0.00%
2020/09/16	6	9.35	0	0.00	9.41	6	5,542	0.11%
2020/09/15	0	0.00	3	9.71	9.69	-3	5,444	-0.06%
2020/09/14	50	10.11	10	10.05	10.15	40	5,374	0.74%
2020/09/11	0	0.00	1	9.20	9.50	-1	5,211	-0.02%
2020/09/10	10	9.83	10	10.00	9.80	0	5,174	0.00%
2020/09/09	0	0.00	6	9.99	9.99	-6	5,154	-0.12%
2020/09/08	0	0.00	35	10.10	9.98	-35	5,201	-0.67%
2020/09/04	45	10.17	5	10.30	10.25	40	5,126	0.78%
2020/09/03	5	10.25	10	10.33	10.25	-5	5,135	-0.10%
2020/09/02	6	10.20	5	10.25	10.15	1	5,144	0.02%
2020/09/01	2	10.13	5	10.20	10.05	-3	5,150	-0.06%
2020/08/31	0	0.00	10	10.25	10.05	-10	5,140	-0.19%
2020/08/27	5	10.52	31	10.55	10.25	-26	5,453	-0.48%
2020/08/26	0	0.00	20	11.01	10.60	-20	5,289	-0.38%
2020/08/24	0	0.00	10	10.30	10.30	-10	4,826	-0.21%
2020/08/21	5	9.30	0	0.00	9.38	5	4,749	0.11%
2020/08/20	10	9.31	0	0.00	9.22	10	4,736	0.21%
2020/08/18	0	0.00	30	9.91	9.87	-30	4,663	-0.64%
2020/08/17	30	9.91	7	9.90	9.94	23	4,654	0.49%
2020/08/13	17	9.97	2	9.93	9.86	15	4,635	0.32%
2020/08/12	55	9.98	0	0.00	10.10	55	4,617	1.19%
2020/08/11	0	0.00	38	10.40	10.40	-38	4,521	-0.84%
2020/08/10	30	9.45	1	9.56	9.46	29	4,401	0.66%
2020/08/06	6	9.77	0	0.00	9.74	6	4,390	0.14%
2020/08/05	33	9.85	0	0.00	9.85	33	4,378	0.75%
2020/07/29	8	9.84	0	0.00	9.82	8	4,343	0.18%
2020/07/28	4	9.92	0	0.00	9.51	4	4,339	0.09%
2020/07/22	0	0.00	1	10.90	11.00	-1	4,048	-0.02%
2020/07/15	3	10.57	0	0.00	10.25	3	3,905	0.08%
2020/07/13	2	10.05	10	11.42	11.45	-8	3,884	-0.21%
2020/07/09	2	11.80	0	0.00	11.80	2	3,645	0.05%
2020/07/08	18	13.34	8	13.00	13.10	10	3,509	0.28%
2020/07/07	0	0.00	1.1	12.50	12.50	-1.1	3,052	-0.04%
2020/07/06	0	0.00	1	11.35	11.40	-1	3,002	-0.03%
2020/07/03	5	10.35	8	10.39	10.40	-3	2,902	-0.10%
2020/07/02	0	0.00	30	9.46	9.47	-30	2,592	-1.16%
2020/06/29	10	7.82	2	7.99	7.82	8	2,285	0.35%
2020/06/24	2	8.20	0	0.00	7.96	2	2,243	0.09%
2020/06/09	0	0.00	10	8.31	8.20	-10	1,772	-0.56%
2020/06/08	0	0.00	35	8.11	8.37	-35	1,724	-2.03%
2020/06/05	35	8.04	0	0.00	8.04	35	1,673	2.09%
2020/06/04	0	0.00	5	8.04	8.19	-5	1,633	-0.31%
2020/06/03	10	8.25	4	8.17	8.25	6	1,531	0.39%
2020/05/29	0	0.00	5	6.19	6.20	-5	1,234	-0.41%
2020/05/28	5	6.22	0	0.00	6.15	5	1,262	0.40%
2020/05/21	0	0.00	20	6.21	6.23	-20	1,484	-1.35%
2020/05/15	20	6.45	0	0.00	6.22	20	1,454	1.37%
2020/05/13	0	0.00	5	6.68	6.68	-5	1,409	-0.35%
2020/05/12	5	6.78	0	0.00	6.73	5	1,399	0.36%
2020/04/10	0	0.00	8.2	5.67	5.64	-8.2	1,146	-0.72%
2020/03/13	0	0.00	5	5.00	5.08	-5	1,502	-0.33%
2020/03/09	5	5.75	0	0.00	5.74	5	1,484	0.34%
2020/02/25	0	0.00	2	8.28	8.28	-2	1,221	-0.16%
2020/02/21	2	9.35	0	0.00	9.30	2	1,173	0.17%
2020/01/15	0	0.00	20	10.35	10.35	-20	1,180	-1.69%
2020/01/10	14	10.20	0	0.00	10.25	14	1,187	1.18%
2020/01/09	1	10.30	0	0.00	10.35	1	1,190	0.08%
2020/01/02	10	10.95	0	0.00	10.85	10	1,163	0.86%
2019/12/31	0	0.00	1	10.85	10.80	-1	1,151	-0.09%
2019/12/30	0	0.00	2	10.93	10.90	-2	1,141	-0.18%
2019/12/20	9	10.99	2	11.00	10.85	7	992	0.71%
2019/12/19	0	0.00	2	10.60	10.65	-2	869	-0.23%
2019/10/08	2	10.38	0	0.00	10.35	2	760	0.26%
2019/10/04	2	10.55	0	0.00	10.40	2	779	0.26%
2019/09/26	4	10.76	0	0.00	10.75	4	793	0.50%
2019/09/25	1	10.75	0	0.00	10.75	1	797	0.13%
2019/09/23	0	0.00	1	10.80	10.80	-1	845	-0.12%
2019/08/30	0	0.00	3	10.85	10.85	-3	864	-0.35%
2019/08/29	0	0.00	7	10.71	10.70	-7	879	-0.80%
2019/08/26	0	0.00	1	10.55	10.60	-1	1,027	-0.10%
2019/08/16	0	0.00	3	10.70	10.70	-3	1,207	-0.25%
2019/08/14	4	10.55	0.4	10.40	10.50	3.6	1,312	0.28%
2019/08/13	0	0.00	0.9	10.40	10.45	-0.9	1,314	-0.07%
2019/07/30	0	0.00	1	11.15	11.15	-1	1,302	-0.08%
2019/07/24	1	11.55	0	0.00	11.60	1	1,163	0.09%
2019/07/19	1	11.30	0	0.00	11.35	1	1,120	0.09%
2019/07/16	10	11.35	0	0.00	11.15	10	1,077	0.93%
2019/07/15	0	0.00	1	11.40	11.40	-1	1,077	-0.09%
2019/07/08	0	0.00	1	10.95	11.00	-1	1,082	-0.09%
2019/07/03	0	0.00	1	11.00	11.00	-1	1,099	-0.09%
2019/06/20	0	0.00	1	10.65	10.65	-1	1,065	-0.09%
2019/06/19	2	10.53	0	0.00	10.60	2	1,065	0.19%
2019/06/05	0	0.00	1	11.45	11.45	-1	1,031	-0.10%
2019/06/04	3	11.60	0	0.00	11.50	3	1,014	0.30%
2019/06/03	0	0.00	3	11.80	11.85	-3	996	-0.30%
2019/05/29	0	0.00	1	10.45	10.55	-1	892	-0.11%
2019/05/23	0	0.00	1	11.40	11.05	-1	991	-0.10%
2019/05/22	0	0.00	2	11.00	11.00	-2	908	-0.22%
2019/05/20	0	0.00	1	9.00	9.13	-1	798	-0.13%
2019/04/29	5	9.80	0	0.00	9.80	5	785	0.64%
2019/04/17	0	0.00	12	10.29	10.60	-12	731	-1.64%
2019/04/03	3	10.20	0	0.00	10.10	3	661	0.45%
2019/04/01	0	0.00	2.3	9.98	10.00	-2.3	653	-0.35%
2019/03/25	1	10.10	0	0.00	10.25	1	738	0.14%
2019/03/22	2	10.50	0	0.00	10.25	2	762	0.26%
2019/03/18	2	10.58	0	0.00	10.50	2	782	0.26%
2019/02/22	1	11.35	9	11.51	11.40	-8	666	-1.20%
2019/01/16	1	9.17	0	0.00	9.11	1	546	0.18%
2019/01/09	0	0.00	1.4	9.53	9.58	-1.4	549	-0.25%
2019/01/04	1	9.34	0	0.00	9.47	1	557	0.18%
2018/12/17	0	0.00	1	10.25	10.40	-1	484	-0.21%
2018/12/14	2	10.00	25	9.56	10.00	-23	459	-5.00%
2018/12/13	0	0.00	1	9.58	9.58	-1	441	-0.23%
2018/12/11	5	8.88	0	0.00	8.83	5	436	1.14%
2018/12/03	22	9.30	0	0.00	9.30	22	493	4.46%
2018/11/28	0	0.00	1	9.03	9.35	-1	485	-0.21%
2018/11/19	3	8.77	0	0.00	8.77	3	513	0.58%
2018/11/07	0	0.00	28	8.77	8.82	-28	582	-4.81%
2018/11/02	0	0.00	1	8.96	8.99	-1	662	-0.15%
2018/10/26	1	8.05	0	0.00	8.03	1	744	0.13%
2018/10/24	1	8.80	0	0.00	8.81	1	766	0.13%
2018/10/11	2	9.68	0	0.00	9.68	2	839	0.24%
2018/09/21	2	11.60	0	0.00	11.65	2	1,067	0.19%
2018/09/13	0	0.00	15	11.32	11.40	-15	1,115	-1.35%
2018/09/04	2	12.28	0	0.00	12.30	2	1,260	0.16%
2018/09/03	0	0.00	7	12.25	12.20	-7	1,302	-0.54%
2018/08/23	0	0.00	5	12.30	12.30	-5	1,753	-0.29%
2018/08/13	0	0.00	234	12.16	12.30	-234	2,638	-8.87%	大賣/鉅額交易
2018/08/10	0	0.00	216	13.23	12.90	-216	2,604	-8.29%	大賣/鉅額交易
2018/08/01	0	0.00	20	14.30	14.35	-20	2,596	-0.77%
2018/07/20	5	14.00	0	0.00	13.80	5	2,530	0.20%
2018/07/19	15	14.00	0	0.00	13.90	15	2,515	0.60%
2018/07/17	230	14.33	0	0.00	14.00	230	2,504	9.18%	大買/鉅額交易
2018/07/16	220	14.49	0	0.00	14.60	220	2,467	8.92%	大買/鉅額交易
2018/07/03	0	0.00	5	12.90	12.90	-5	2,339	-0.21%
2018/06/28	5	13.15	5	13.10	13.10	0	2,341	0.00%
2018/06/22	0	0.00	1	13.45	13.45	-1	2,347	-0.04%
2018/06/21	0	0.00	5	13.70	13.60	-5	2,346	-0.21%
2018/06/14	3	14.15	0	0.00	14.15	3	2,251	0.13%
2018/06/11	0	0.00	1	14.10	14.10	-1	2,217	-0.05%
2018/06/07	5	14.95	0	0.00	14.80	5	2,186	0.23%
2018/06/05	0	0.00	10	14.70	14.70	-10	2,088	-0.48%
2018/06/04	34	14.83	0	0.00	14.70	34	2,062	1.65%
2018/05/31	0	0.00	3	15.32	14.70	-3	1,961	-0.15%
2018/05/30	20	14.92	28	15.25	15.35	-8	1,847	-0.43%
2018/05/29	56	15.44	21	15.41	15.70	35	1,679	2.08%
2018/05/28	0	0.00	2	13.30	14.30	-2	1,306	-0.15%
2018/05/25	10	13.10	4	13.20	13.05	6	1,166	0.51%
2018/05/16	3	11.80	0	0.00	11.80	3	1,059	0.28%
2018/05/11	3	11.65	0	0.00	11.50	3	1,137	0.26%
2018/05/03	1	10.75	0	0.00	10.75	1	1,327	0.08%
2018/04/23	0	0.00	1	11.15	11.15	-1	1,660	-0.06%
2018/04/20	0	0.00	3	11.50	11.50	-3	1,725	-0.18%
2018/04/16	0	0.00	5	11.75	11.80	-5	1,784	-0.28%
2018/04/12	4	11.90	0	0.00	11.90	4	1,888	0.21%
2018/04/11	2	11.80	5	11.75	11.75	-3	1,974	-0.15%
2018/04/10	20	11.85	0	0.00	11.80	20	2,199	0.91%
2018/03/31	2	11.80	0	0.00	11.75	2	2,398	0.08%
2018/03/27	0	0.00	2	12.35	12.35	-2	2,841	-0.07%
2018/03/16	0	0.00	1	12.90	12.90	-1	2,854	-0.04%
2018/03/02	5	13.25	0	0.00	13.20	5	3,304	0.15%
2018/02/26	5	13.65	0	0.00	13.65	5	3,398	0.15%
2018/02/12	0	0.00	2	13.25	13.20	-2	3,570	-0.06%
2018/02/08	1	13.70	0	0.00	13.65	1	3,582	0.03%
2018/02/05	0	0.00	1	14.95	14.95	-1	3,698	-0.03%
2018/01/31	0	0.00	4	15.50	15.55	-4	3,861	-0.10%
2018/01/30	0	0.00	4	15.70	15.70	-4	3,919	-0.10%
2018/01/29	4	15.80	0	0.00	16.15	4	3,953	0.10%
2018/01/26	5	15.80	0	0.00	15.55	5	3,923	0.13%
2018/01/22	0	0.00	8	15.83	15.90	-8	4,257	-0.19%
2018/01/16	0	0.00	15	16.10	15.95	-15	4,929	-0.30%
2018/01/12	2	15.35	4	15.30	15.35	-2	4,914	-0.04%
2018/01/11	18	15.36	0	0.00	15.40	18	5,006	0.36%
2018/01/09	0	0.00	3	15.30	15.35	-3	5,136	-0.06%
2018/01/08	2	15.50	0	0.00	15.50	2	5,334	0.04%
2018/01/05	0	0.00	4	16.20	16.10	-4	5,345	-0.07%
2018/01/04	3	16.70	0	0.00	16.80	3	5,258	0.06%
2018/01/03	3	15.55	0	0.00	15.50	3	5,045	0.06%