鈺創 (5351)-統一-台中券商分點個股進出

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
47.80
漲跌
▼0.10
漲幅
-0.21%
成交量
1,477張
產業
上櫃半導體類股
842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－統一-台中券商分點個股進出

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-台中券商分點個股進出
統一-台中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
2024/05/02	0	0.00	0.1	47.90	47.80	-0.1	5,913	0.00%
2024/04/29	0	0.00	1	48.20	48.55	-1	6,094	-0.02%
2024/04/25	1	47.90	0	0.00	47.55	1	6,268	0.02%
2024/04/24	2	48.63	4	48.60	48.20	-2	6,378	-0.03%
2024/04/23	6.1	47.32	4	46.86	47.00	2.1	6,497	0.03%
2024/04/22	1	44.20	0	0.00	44.05	1	6,937	0.01%
2024/04/19	1	45.60	4	47.25	45.50	-3	7,481	-0.04%
2024/04/16	4	48.30	1	48.00	47.60	3	7,773	0.04%
2024/04/15	4	50.70	4	51.03	50.20	0	7,719	0.00%
2024/04/12	12	54.26	11	55.02	53.00	1	7,663	0.01%
2024/04/11	3	52.53	2	52.75	52.40	1	7,305	0.01%
2024/04/10	1	53.40	1	53.80	52.50	0	7,296	0.00%
2024/04/09	2	52.20	0	0.00	52.40	2	7,184	0.03%
2024/04/08	0	0.00	2	51.90	51.80	-2	7,232	-0.03%
2024/04/03	1	52.60	2	52.40	52.10	-1	7,337	-0.01%
2024/04/02	4	52.98	0.3	53.00	52.80	3.7	7,671	0.05%
2024/04/01	10	53.20	3	52.97	52.90	7	7,783	0.09%
2024/03/29	6	51.37	0	0.00	50.80	6	7,734	0.08%
2024/03/28	0	0.00	1	51.90	50.90	-1	7,748	-0.01%
2024/03/27	4	52.10	2	52.35	52.00	2	7,800	0.03%
2024/03/26	3	52.37	4.1	52.03	52.00	-1.1	7,791	-0.01%
2024/03/25	2	50.80	2	51.25	51.70	0	7,732	0.00%
2024/03/22	2.1	50.61	0.5	51.20	50.40	1.6	7,963	0.02%
2024/03/21	0	0.00	1.1	50.11	50.50	-1.1	8,142	-0.01%
2024/03/20	2.1	49.57	2	49.20	50.20	0.1	8,284	0.00%
2024/03/19	2	48.95	0	0.00	48.60	2	8,636	0.02%
2024/03/18	5.1	48.25	0.4	48.90	48.60	4.7	8,724	0.05%
2024/03/15	1	48.80	0	0.00	48.45	1	8,966	0.01%
2024/03/14	4.1	49.10	0	0.00	49.35	4.1	9,565	0.04%
2024/03/13	0.1	49.45	1	49.30	49.05	-1	10,178	-0.01%
2024/03/11	0.1	50.65	2	50.60	51.00	-1.9	10,345	-0.02%
2024/03/08	1	48.85	0	49.00	49.00	1	10,442	0.01%
2024/03/07	2	50.64	2	49.65	49.50	0	10,625	0.00%
2024/03/06	2	50.75	3	50.90	50.60	-1	10,930	-0.01%
2024/03/05	4.1	51.60	9	52.29	51.40	-4.9	11,163	-0.04%
2024/03/04	11	53.88	9	52.91	52.70	2	11,588	0.02%
2024/03/01	12	54.62	16	53.64	52.80	-4	12,189	-0.03%
2024/02/29	1	53.60	3	53.27	53.80	-2	12,476	-0.02%
2024/02/27	16	54.48	13	53.89	54.00	3	13,345	0.02%
2024/02/26	17	52.79	2	52.75	53.50	15	14,202	0.11%
2024/02/23	0.1	52.05	0	0.00	51.30	0.1	14,639	0.00%
2024/02/22	0	0.00	2	52.20	52.10	-2	15,525	-0.01%
2024/02/21	1.1	52.31	1	52.40	52.30	0.1	15,791	0.00%
2024/02/20	2	53.30	27.2	53.08	52.60	-25.2	15,766	-0.16%
2024/02/19	8	51.04	0	0.00	51.30	8	15,552	0.05%
2024/02/16	10	50.60	12.2	50.93	50.80	-2.2	15,717	-0.01%
2024/02/05	7	48.17	1	49.05	48.00	6	15,706	0.04%
2024/02/02	0	0.00	2	50.30	50.30	-2	15,581	-0.01%
2024/02/01	0	0.00	2	50.85	50.80	-2	15,532	-0.01%
2024/01/31	15	51.17	0	0.00	51.20	15	15,580	0.10%
2024/01/29	1	51.10	0	0.00	51.90	1	15,783	0.01%
2024/01/26	0	0.00	1	51.40	51.30	-1	15,783	-0.01%
2024/01/25	5	51.96	4	52.10	51.50	1	15,778	0.01%
2024/01/24	1	53.90	3	53.00	52.60	-2	15,725	-0.01%
2024/01/23	3	54.17	1	53.70	53.70	2	15,682	0.01%
2024/01/22	7	53.70	2.1	53.41	54.20	4.9	15,614	0.03%
2024/01/19	1	53.20	1.1	53.17	52.20	-0.1	15,520	0.00%
2024/01/18	11	53.78	12	52.40	52.40	-1	15,507	-0.01%
2024/01/17	17.1	53.43	14	53.35	53.50	3.1	15,608	0.02%
2024/01/16	22	55.15	22	55.45	54.30	0	15,416	0.00%
2024/01/15	16	55.08	30.1	54.77	57.20	-14.1	14,896	-0.09%
2024/01/12	14	53.02	0	0.00	52.90	14	14,331	0.10%
2024/01/11	3	53.20	12	53.46	53.20	-9	14,254	-0.06%
2024/01/10	7.4	52.09	2	52.10	52.00	5.4	14,077	0.04%
2024/01/09	3	50.83	0	0.00	51.20	3	14,025	0.02%
2024/01/08	3	52.23	2	52.05	51.60	1	13,983	0.01%
2024/01/05	4	51.48	10	51.50	51.70	-6	13,948	-0.04%
2024/01/04	0	0.00	1	50.70	50.60	-1	13,983	-0.01%
2024/01/03	0.1	51.70	1	51.90	51.20	-0.9	14,039	-0.01%
2024/01/02	4	53.40	3.1	52.68	52.50	0.9	14,051	0.01%
2023/12/29	6	53.82	2	53.70	54.00	4	13,970	0.03%
2023/12/28	18	54.12	11	54.04	53.80	7	13,852	0.05%
2023/12/27	5	52.70	0.1	52.50	53.20	4.9	13,525	0.04%
2023/12/26	3	51.77	3	51.97	51.60	0	13,390	0.00%
2023/12/25	0.2	50.90	3	50.40	50.80	-2.8	13,279	-0.02%
2023/12/22	3	51.60	2	51.10	51.10	1	13,230	0.01%
2023/12/21	2	51.10	0	0.00	50.70	2	13,182	0.02%
2023/12/20	2	51.30	4	51.30	51.00	-2	13,115	-0.02%
2023/12/19	3.2	51.56	2	51.05	51.00	1.2	13,050	0.01%
2023/12/18	0	0.00	5	53.60	53.50	-5	12,753	-0.04%
2023/12/15	6	53.55	4	53.05	52.50	2	12,512	0.02%
2023/12/14	8.2	54.75	32	54.38	53.20	-23.8	12,311	-0.19%
2023/12/13	6	53.43	4	53.70	53.60	2	11,917	0.02%
2023/12/12	8	53.54	21	53.79	53.30	-13	11,899	-0.11%
2023/12/11	34	54.70	33	54.86	53.90	1	11,702	0.01%
2023/12/08	24	53.74	29.1	53.43	53.80	-5.1	11,084	-0.05%
2023/12/07	0	0.00	2	50.55	49.80	-2	10,438	-0.02%
2023/12/06	6	50.98	2	51.00	51.00	4	10,354	0.04%
2023/12/04	6	51.47	15	52.12	51.10	-9	10,257	-0.09%
2023/12/01	10	53.79	26	53.82	52.80	-16	10,127	-0.16%
2023/11/30	9	53.56	12	53.40	53.10	-3	9,951	-0.03%
2023/11/29	14.8	52.66	12	52.90	53.80	2.8	9,716	0.03%
2023/11/28	23	52.30	27	52.76	52.60	-4	9,245	-0.04%
2023/11/27	45	51.65	47	51.38	50.40	-2	8,622	-0.02%
2023/11/24	141	54.47	121	54.12	53.50	20	8,249	0.24%	大買/大賣/
2023/11/22	21	49.54	27.2	49.81	50.20	-6.2	5,951	-0.10%
2023/11/21	60	49.25	40	49.92	48.20	20	5,352	0.37%
2023/11/20	5	46.91	33.4	47.52	47.95	-28.4	4,382	-0.65%
2023/11/17	9	43.78	19	43.80	43.60	-10	4,030	-0.25%
2023/11/16	12	44.42	29	43.50	43.50	-17	3,995	-0.43%
2023/11/15	36	44.43	6	44.83	43.95	30	3,944	0.76%
2023/11/14	0	0.00	3	44.07	43.95	-3	3,733	-0.08%
2023/11/13	0	0.00	2	43.90	44.00	-2	3,665	-0.05%
2023/11/10	1	43.35	1	43.05	42.45	0	3,600	0.00%
2023/11/09	0	0.00	2	42.60	42.60	-2	3,570	-0.06%
2023/11/08	8	43.09	5	42.70	42.90	3	3,588	0.08%
2023/11/07	10	43.83	5	44.06	43.95	5	3,510	0.14%
2023/11/06	2	43.70	4	43.26	43.60	-2	3,345	-0.06%
2023/11/03	2	41.95	0	0.00	41.70	2	3,265	0.06%
2023/11/02	0	0.00	1	42.00	42.15	-1	3,269	-0.03%
2023/11/01	2	41.38	0	41.70	41.40	2	3,258	0.06%
2023/10/31	1	40.85	0	0.00	40.80	1	3,246	0.03%
2023/10/30	0	0.00	2	42.60	42.30	-2	3,253	-0.06%
2023/10/27	1	41.85	1	41.20	41.25	0	3,223	0.00%
2023/10/26	3	42.67	0	0.00	41.80	3	3,250	0.09%
2023/10/25	3	43.80	4	43.94	43.85	-1	3,251	-0.03%
2023/10/24	2	40.80	1	41.10	41.10	1	3,342	0.03%
2023/10/23	0	0.00	3	41.40	41.15	-3	3,448	-0.09%
2023/10/20	4	40.79	2	41.25	41.25	2	3,501	0.06%
2023/10/19	2.5	41.72	2	41.68	41.90	0.5	3,520	0.01%
2023/10/18	10	42.70	0	0.00	42.20	10	3,518	0.28%
2023/10/16	1.2	42.22	0	0.00	42.10	1.2	3,665	0.03%
2023/10/12	0	0.00	0	42.70	43.75	0	3,758	0.00%
2023/10/11	5.3	43.88	3	42.40	42.05	2.3	3,735	0.06%
2023/10/06	1	42.85	2	43.45	43.45	-1	3,671	-0.03%
2023/10/03	2	42.68	4	42.56	42.05	-2	3,598	-0.06%
2023/09/28	0	0.00	0	40.75	40.05	0	3,522	0.00%
2023/09/26	0	0.00	0.1	41.00	40.00	-0.1	3,531	0.00%
2023/09/25	0.1	42.40	0	0.00	41.85	0.1	3,493	0.00%
2023/09/21	1	42.25	1	42.40	41.90	0	3,526	0.00%
2023/09/15	1	43.30	4	43.83	43.95	-3	3,572	-0.08%
2023/09/14	2	43.13	2	42.75	43.25	0	3,515	0.00%
2023/09/13	0	0.00	11	41.80	41.50	-11	3,505	-0.31%
2023/09/12	0	42.20	1	42.20	42.00	-1	3,582	-0.03%
2023/09/11	2	41.98	1.2	42.27	41.80	0.8	3,617	0.02%
2023/09/08	2	42.60	1	42.70	42.35	1	3,684	0.03%
2023/09/07	3.2	43.93	2	44.40	44.10	1.2	3,710	0.03%
2023/09/06	1	44.55	3	43.83	43.50	-2	3,614	-0.06%
2023/09/05	7	43.94	15	43.69	43.40	-8	3,523	-0.23%
2023/09/04	5	42.11	4	42.41	42.40	1	3,340	0.03%
2023/09/01	3	41.40	5	41.10	41.15	-2	3,293	-0.06%
2023/08/31	7	42.11	5	42.49	41.35	2	3,266	0.06%
2023/08/30	3	40.80	5	41.00	40.70	-2	3,207	-0.06%
2023/08/25	0	0.00	3.1	39.34	39.00	-3.1	3,489	-0.09%
2023/08/24	0	0.00	8	38.91	38.95	-8	3,530	-0.23%
2023/08/23	0	0.00	2	39.00	38.95	-2	3,612	-0.06%
2023/08/22	1	39.40	1	38.90	38.90	0	3,634	0.00%
2023/08/18	0	0.00	5	39.50	39.85	-5	3,675	-0.14%
2023/08/14	0	0.00	1	38.20	38.20	-1	3,789	-0.03%
2023/08/11	0	0.00	1	40.30	40.25	-1	3,911	-0.03%
2023/08/10	1	40.50	0	0.00	40.25	1	3,960	0.03%
2023/08/09	2	40.95	0	0.00	40.90	2	3,957	0.05%
2023/08/08	7	41.87	5	41.60	41.60	2	3,959	0.05%
2023/08/07	0	0.00	4	41.20	41.95	-4	3,956	-0.10%
2023/08/04	0	0.00	1	40.90	40.90	-1	3,960	-0.03%
2023/07/31	1	42.80	0	0.00	42.65	1	3,998	0.03%
2023/07/27	20	45.36	15	45.00	45.00	5	3,924	0.13%
2023/07/26	21	43.56	4	43.90	43.70	17	3,610	0.47%
2023/07/25	7	43.50	5.3	42.91	42.60	1.7	3,529	0.05%
2023/07/24	0	0.00	3	43.07	43.25	-3	3,515	-0.09%
2023/07/21	2	42.68	1	42.60	42.70	1	3,497	0.03%
2023/07/20	5	43.80	5	43.66	43.35	0	3,532	0.00%
2023/07/19	6	43.08	9	43.00	43.20	-3	3,479	-0.09%
2023/07/18	8	41.78	0	0.00	41.50	8	3,366	0.24%
2023/07/17	8	42.16	4.1	42.25	42.10	3.9	3,377	0.12%
2023/07/14	0	0.00	2	41.90	42.05	-2	3,321	-0.06%
2023/07/13	0	0.00	1.1	40.35	40.60	-1.1	3,311	-0.03%
2023/07/11	0	0.00	1	40.70	40.60	-1	3,377	-0.03%
2023/07/06	0	0.00	1	41.80	41.80	-1	3,989	-0.03%
2023/07/04	1	41.80	1	42.30	41.90	0	4,106	0.00%
2023/07/03	2	42.40	0	0.00	42.25	2	4,136	0.05%
2023/06/29	2	42.75	0.2	42.80	42.15	1.8	4,523	0.04%
2023/06/27	1	41.70	0	0.00	41.65	1	4,594	0.02%
2023/06/26	0.1	42.70	1	42.70	42.65	-1	4,655	-0.02%
2023/06/21	1	44.00	1	43.80	43.70	0	4,823	0.00%
2023/06/20	1	44.65	5	44.50	44.55	-4	5,025	-0.08%
2023/06/19	2	44.88	1	44.35	44.45	1	5,051	0.02%
2023/06/16	6	46.08	7	46.00	45.60	-1	5,065	-0.02%
2023/06/15	3	45.68	4	45.55	45.50	-1	5,010	-0.02%
2023/06/14	2	45.33	1	45.45	45.45	1	4,990	0.02%
2023/06/13	0	44.85	0	0.00	44.95	0	4,966	0.00%
2023/06/12	2	43.65	0	0.00	43.40	2	4,893	0.04%
2023/06/09	0	0.00	5	44.00	44.20	-5	4,924	-0.10%
2023/06/08	0.8	43.30	2	43.40	43.20	-1.3	4,968	-0.03%
2023/06/07	1	44.00	31	44.09	44.20	-30	5,035	-0.60%
2023/06/06	12.9	43.71	0	0.00	43.40	12.9	5,144	0.25%
2023/06/05	3	44.57	3.2	44.61	44.55	-0.2	5,204	0.00%
2023/06/02	1	43.90	0	0.00	43.75	1	5,230	0.02%
2023/05/31	1	46.75	2	45.78	45.30	-1	5,333	-0.02%
2023/05/30	1	44.60	0	0.00	43.90	1	5,180	0.02%
2023/05/26	1	42.50	0	0.00	42.30	1	5,175	0.02%
2023/05/25	1	43.00	2	43.55	42.95	-1	5,220	-0.02%
2023/05/24	1	42.90	4	43.00	42.90	-3	5,232	-0.06%
2023/05/23	11	43.18	1	43.55	43.15	10	5,274	0.19%
2023/05/18	2	42.88	10	42.63	42.35	-8	5,411	-0.15%
2023/05/17	21	42.87	17	42.79	42.70	4	5,412	0.07%
2023/05/16	2	41.93	1	41.15	41.95	1	5,321	0.02%
2023/05/15	6.1	40.30	0	0.00	40.05	6.1	5,302	0.12%
2023/05/12	0	40.85	0	0.00	40.95	0	5,382	0.00%
2023/05/11	6	40.12	0	0.00	39.80	6	5,460	0.11%
2023/05/10	1	40.54	1	40.10	40.55	0	5,578	0.00%
2023/05/09	7	40.35	12	40.39	40.30	-5	5,652	-0.09%
2023/05/08	1	40.80	0	0.00	40.75	1	5,775	0.02%
2023/05/05	1	40.60	0	0.00	40.55	1	6,488	0.02%
2023/05/04	5	41.08	1	41.10	41.00	4	6,814	0.06%
2023/05/03	1	42.50	0	0.00	42.05	1	6,917	0.01%
2023/04/28	3	43.07	0	0.00	43.05	3	7,117	0.04%
2023/04/26	1	41.00	0	0.00	41.40	1	7,073	0.01%
2023/04/25	1	43.62	13	41.96	41.55	-12	7,110	-0.17%
2023/04/24	2	43.80	0	0.00	43.55	2	7,090	0.03%
2023/04/21	1.1	44.97	0	0.00	44.25	1.1	7,131	0.02%
2023/04/20	5	45.60	1	46.00	45.55	4	7,194	0.06%
2023/04/19	0	46.30	18	46.37	46.25	-18	7,245	-0.25%
2023/04/18	8	46.36	0	0.00	46.25	8	7,313	0.11%
2023/04/17	4	46.65	0.1	46.85	46.55	3.9	7,442	0.05%
2023/04/14	18	47.03	0	0.00	46.75	18	7,485	0.24%
2023/04/13	25	48.37	2	47.98	47.15	23	7,464	0.31%
2023/04/12	13	49.01	16	48.84	49.45	-3	7,295	-0.04%
2023/04/11	35	48.31	20	48.38	48.40	15	7,151	0.21%
2023/04/10	0	0.00	5	46.65	46.45	-5	7,133	-0.07%
2023/04/07	3	47.72	1	47.50	47.25	2	7,124	0.03%
2023/03/31	13	47.97	5.1	47.56	47.40	7.9	7,123	0.11%
2023/03/30	1	46.85	15	46.88	46.60	-14	6,883	-0.20%
2023/03/29	0	0.00	1	44.95	45.30	-1	6,775	-0.01%
2023/03/28	4	45.75	0	0.00	45.00	4	6,792	0.06%
2023/03/27	10	46.85	1	46.65	46.40	9	6,758	0.13%
2023/03/24	11	47.60	7	47.80	47.55	4	6,749	0.06%
2023/03/23	8	47.02	8	46.65	47.25	0	6,585	0.00%
2023/03/22	2	44.78	0.1	45.00	44.60	1.9	6,383	0.03%
2023/03/21	1.1	44.14	3	44.15	44.50	-1.9	6,379	-0.03%
2023/03/20	0	43.60	0	0.00	43.75	0	6,379	0.00%
2023/03/17	3	42.77	3	42.63	42.40	0	6,415	0.00%
2023/03/14	0	44.05	0	0.00	43.75	0	6,575	0.00%
2023/03/13	0	43.95	0	0.00	44.80	0	6,666	0.00%
2023/03/10	12.1	46.21	51	45.52	45.50	-38.9	6,818	-0.57%
2023/03/09	2	48.48	4	48.58	47.50	-2	7,277	-0.03%
2023/03/08	13	48.90	8	48.39	48.35	5	7,514	0.07%
2023/03/07	2	48.55	6	48.28	48.35	-4	7,530	-0.05%
2023/03/06	16	48.32	0	0.00	48.10	16	7,537	0.21%
2023/03/03	1	47.85	7	48.04	48.05	-6	7,607	-0.08%
2023/03/01	0	0.00	1.1	46.81	46.95	-1.1	7,783	-0.01%
2023/02/24	5	47.40	4	46.75	47.20	1	8,332	0.01%
2023/02/23	1	48.10	0	0.00	48.00	1	8,294	0.01%
2023/02/22	6	46.82	0	0.00	47.00	6	8,496	0.07%
2023/02/20	35	48.06	11	48.50	47.80	24	8,852	0.27%
2023/02/17	3	47.12	3	47.70	47.75	0	8,914	0.00%
2023/02/16	1	47.35	6	47.48	47.70	-5	8,979	-0.06%
2023/02/15	2	46.35	1	46.00	45.85	1	9,173	0.01%
2023/02/14	1	46.40	1	46.40	46.40	0	9,329	0.00%
2023/02/13	1	45.70	1	45.80	45.65	0	9,510	0.00%
2023/02/10	1	46.80	1	47.30	46.25	0	10,012	0.00%
2023/02/09	2	47.93	3	47.87	47.40	-1	10,143	-0.01%
2023/02/08	3	48.67	1	48.90	48.25	2	10,137	0.02%
2023/02/07	2	48.20	1	48.05	48.05	1	10,081	0.01%
2023/02/06	8	47.54	15	47.60	48.00	-7	10,100	-0.07%
2023/02/03	38	48.52	47.4	48.47	48.00	-9.4	10,088	-0.09%
2023/02/02	25	46.86	37	46.65	46.95	-12	9,773	-0.12%
2023/02/01	4	45.46	1	45.80	44.85	3	9,861	0.03%
2023/01/31	10	43.70	5	44.48	45.10	5	10,004	0.05%
2023/01/30	4	43.19	7	43.59	43.55	-3	9,899	-0.03%
2023/01/17	3	41.62	1	41.55	41.55	2	9,854	0.02%
2023/01/16	1	41.70	0	0.00	41.60	1	9,901	0.01%
2023/01/13	1	42.50	1	42.50	42.15	0	9,912	0.00%
2023/01/11	2	43.35	2	43.38	43.40	0	9,875	0.00%
2023/01/10	2	43.25	23	44.14	43.20	-21	9,870	-0.21%
2023/01/09	8	43.64	1	44.20	43.10	7	9,794	0.07%
2023/01/06	4	42.73	3	42.97	42.75	1	9,753	0.01%
2023/01/05	9	42.53	20	42.59	42.80	-11	9,746	-0.11%
2023/01/04	7	41.73	5	41.55	41.95	2	9,646	0.02%
2023/01/03	4	40.15	0	0.00	40.85	4	9,627	0.04%
2022/12/30	0	39.75	0	0.00	39.50	0	9,640	0.00%
2022/12/29	6	40.13	0	0.00	40.05	6	9,685	0.06%
2022/12/28	1	42.80	6	42.48	41.05	-5	9,763	-0.05%
2022/12/27	3	41.38	4	41.25	41.10	-1	9,651	-0.01%
2022/12/26	0	0.00	3	40.90	40.95	-3	9,696	-0.03%
2022/12/23	9	40.25	0	0.00	40.70	9	9,735	0.09%
2022/12/22	4	39.36	0	0.00	39.20	4	9,714	0.04%
2022/12/21	2	39.03	0	0.00	38.80	2	9,754	0.02%
2022/12/20	0	0.00	1	39.15	39.00	-1	9,774	-0.01%
2022/12/19	2	40.50	0	0.00	40.55	2	9,824	0.02%
2022/12/16	4	40.13	1	40.15	40.10	3	9,835	0.03%
2022/12/15	2	41.95	0	0.00	41.80	2	9,794	0.02%
2022/12/14	0	0.00	5	41.85	41.95	-5	9,811	-0.05%
2022/12/13	5	41.85	11	41.43	41.20	-6	9,820	-0.06%
2022/12/12	0	41.90	3	41.83	41.70	-3	9,859	-0.03%
2022/12/09	6	43.88	15	43.65	42.70	-9	9,860	-0.09%
2022/12/08	3	43.25	0	0.00	43.55	3	9,829	0.03%
2022/12/07	6	44.66	21	43.59	42.80	-15	9,854	-0.15%
2022/12/06	19	45.30	2	45.60	44.75	17	9,804	0.17%
2022/12/05	1	47.00	3	46.58	46.50	-2	9,717	-0.02%
2022/12/02	7	45.96	4	46.05	46.25	3	9,591	0.03%
2022/12/01	69	46.42	11	47.51	45.20	58	9,427	0.62%
2022/11/30	10	45.55	21	45.26	45.30	-11	8,980	-0.12%
2022/11/29	2	43.28	2	43.50	43.55	0	8,727	0.00%
2022/11/28	1	43.15	3	42.63	42.70	-2	8,702	-0.02%
2022/11/25	4	43.18	6	43.48	42.90	-2	8,669	-0.02%
2022/11/24	7	42.95	17	42.64	43.90	-10	8,568	-0.12%
2022/11/23	10.5	41.99	9	42.15	42.25	1.5	8,440	0.02%
2022/11/22	52	42.68	47	43.02	41.65	5	8,306	0.06%
2022/11/18	10.5	41.29	6	40.94	40.60	4.5	7,794	0.06%
2022/11/17	0	0.00	5	40.72	40.40	-5	7,570	-0.07%
2022/11/16	9	40.62	9	40.38	40.60	0	7,472	0.00%
2022/11/15	4	38.54	8	39.03	39.15	-4	7,217	-0.06%
2022/11/14	4	39.66	5	39.55	39.45	-1	7,152	-0.01%
2022/11/11	38	40.79	39.4	40.07	38.95	-1.4	7,086	-0.02%
2022/11/10	2	39.15	5	39.36	38.90	-3	6,848	-0.04%
2022/11/09	5	38.12	2	38.28	38.80	3	6,755	0.04%
2022/11/08	16.8	38.83	6	38.22	37.55	10.8	6,709	0.16%
2022/11/07	7	35.11	5	37.33	38.25	2	6,292	0.03%
2022/11/04	6	34.95	1	34.95	34.80	5	6,173	0.08%
2022/11/03	4	34.90	0	0.00	34.85	4	6,121	0.07%
2022/11/02	2	35.05	0	0.00	34.75	2	6,078	0.03%
2022/11/01	2	34.40	5	34.46	34.50	-3	6,018	-0.05%
2022/10/31	74	35.16	72	35.12	34.80	2	5,902	0.03%
2022/10/28	25	33.65	28.5	33.85	33.95	-3.5	5,566	-0.06%
2022/10/27	4	32.61	4	32.53	32.40	0	5,176	0.00%
2022/10/25	8	31.20	8	31.83	31.25	0	4,968	0.00%
2022/10/24	1	31.80	2	32.15	31.85	-1	4,995	-0.02%
2022/10/19	0	0.00	1	32.40	32.10	-1	5,119	-0.02%
2022/10/18	3	32.65	0	0.00	32.70	3	5,154	0.06%
2022/10/17	1	30.05	0	0.00	32.30	1	5,289	0.02%
2022/10/14	3	31.15	1	32.05	31.70	2	5,412	0.04%
2022/10/13	2	30.20	2	31.45	29.25	0	5,512	0.00%
2022/10/12	0	0.00	5	31.93	31.75	-5	5,457	-0.09%
2022/10/06	0	0.00	1	34.75	35.20	-1	5,629	-0.02%
2022/10/05	27	37.18	31	35.05	34.95	-4	5,636	-0.07%
2022/10/04	5	35.80	1	35.70	35.65	4	5,617	0.07%
2022/09/30	3	33.90	8	33.59	34.10	-5	5,627	-0.09%
2022/09/29	4	34.40	1	34.50	33.10	3	5,738	0.05%
2022/09/28	2	33.35	1	33.60	32.60	1	5,819	0.02%
2022/09/27	2	35.45	0	0.00	35.70	2	5,958	0.03%
2022/09/26	0	0.00	12	34.95	34.50	-12	6,078	-0.20%
2022/09/23	0	0.00	5	37.80	37.80	-5	6,239	-0.08%
2022/09/22	7	39.24	0	0.00	39.40	7	6,308	0.11%
2022/09/20	10	39.23	5	39.90	39.45	5	6,477	0.08%
2022/09/19	0	0.00	1	38.65	38.80	-1	6,824	-0.01%
2022/09/16	1	40.00	4	39.85	39.65	-3	7,069	-0.04%
2022/09/15	1	42.00	0	0.00	41.50	1	7,099	0.01%
2022/09/12	0	48.05	0	0.00	47.30	0	7,346	0.00%
2022/09/08	3	46.85	0	0.00	46.70	3	7,432	0.04%
2022/09/07	1	47.00	6	46.83	46.60	-5	7,553	-0.07%
2022/09/06	3	48.37	0	0.00	47.35	3	7,572	0.04%
2022/09/05	5	50.54	0	0.00	50.00	5	7,599	0.07%
2022/09/02	0	0.00	1	53.60	53.10	-1	7,636	-0.01%
2022/09/01	0	0.00	1	52.50	52.10	-1	7,613	-0.01%
2022/08/31	2	51.80	7	52.16	52.70	-5	7,630	-0.07%
2022/08/30	3	51.10	0	0.00	51.90	3	7,728	0.04%
2022/08/29	12	50.53	0	0.00	50.00	12	7,732	0.16%
2022/08/26	15	52.26	3	52.40	52.20	12	7,805	0.15%
2022/08/25	1	52.30	7	52.79	52.00	-6	8,220	-0.07%
2022/08/23	0	0.00	4	51.63	52.30	-4	8,552	-0.05%
2022/08/22	2	51.60	1	51.90	51.60	1	8,669	0.01%
2022/08/19	2	52.15	3	52.00	51.50	-1	8,818	-0.01%
2022/08/18	1	51.50	0	0.00	51.70	1	8,915	0.01%
2022/08/17	7	51.29	2	50.80	51.30	5	9,106	0.05%
2022/08/16	6	52.17	7	51.30	51.50	-1	9,326	-0.01%
2022/08/15	3	51.87	8	51.89	52.10	-5	9,447	-0.05%
2022/08/12	7	48.98	9	49.26	49.40	-2	9,588	-0.02%
2022/08/11	17	48.96	18	47.78	47.15	-1	9,883	-0.01%
2022/08/10	0	0.00	3	47.68	47.25	-3	10,563	-0.03%
2022/08/08	1	47.20	3	48.25	48.45	-2	11,091	-0.02%
2022/08/05	4	48.40	0	0.00	48.30	4	11,205	0.04%
2022/08/04	1	47.55	0	0.00	47.65	1	11,322	0.01%
2022/08/03	1.1	49.21	0	0.00	47.95	1.1	11,415	0.01%
2022/08/02	6	50.03	5	49.49	49.85	1	11,556	0.01%
2022/08/01	1	51.80	4	52.00	51.80	-3	11,645	-0.03%
2022/07/29	3	51.77	4	51.40	51.30	-1	11,832	-0.01%
2022/07/28	4	51.88	3	51.20	50.50	1	12,076	0.01%
2022/07/27	3	51.60	10	50.70	51.80	-7	12,067	-0.06%
2022/07/26	4	51.28	0	0.00	50.60	4	12,082	0.03%
2022/07/25	3	53.67	2	54.15	53.10	1	12,159	0.01%
2022/07/22	20	54.13	7	55.10	53.50	13	12,203	0.11%
2022/07/21	7	54.13	10	54.25	54.60	-3	12,211	-0.02%
2022/07/20	6	53.30	10	53.52	52.80	-4	12,141	-0.03%
2022/07/19	4	51.20	5	51.62	51.20	-1	12,121	-0.01%
2022/07/18	3	51.70	1	51.70	51.60	2	12,265	0.02%
2022/07/15	3	50.90	3	50.73	50.90	0	12,369	0.00%
2022/07/14	9	49.37	6	49.90	49.85	3	12,392	0.02%
2022/07/13	4	48.21	0	0.00	47.30	4	12,370	0.03%
2022/07/12	1	47.50	13	47.59	46.40	-12	12,471	-0.10%
2022/07/11	0	0.00	10	49.60	49.55	-10	12,595	-0.08%
2022/07/08	4	51.35	3	50.77	50.20	1	12,660	0.01%
2022/07/07	4	49.64	13	47.95	49.85	-9	12,593	-0.07%
2022/07/06	5	49.26	6	48.01	47.05	-1	12,540	-0.01%
2022/07/05	18	49.01	2	50.13	49.85	16	12,587	0.13%
2022/07/04	3	49.48	6	49.82	48.70	-3	12,456	-0.02%
2022/07/01	21.3	52.52	10	53.05	49.50	11.3	12,473	0.09%
2022/06/30	8.1	56.53	7	55.31	55.00	1.1	12,261	0.01%
2022/06/29	2	57.40	2	57.35	57.90	0	12,205	0.00%
2022/06/28	11	60.65	5	60.28	59.30	6	12,197	0.05%
2022/06/27	75	62.37	69	62.02	61.60	6	12,393	0.05%
2022/06/24	12	59.28	15	59.53	59.30	-3	12,246	-0.02%
2022/06/22	1.2	57.10	2	58.80	56.30	-0.9	12,226	-0.01%
2022/06/21	9	58.43	1	58.90	59.70	8	12,337	0.06%
2022/06/20	10.4	60.24	6	60.55	57.80	4.4	12,706	0.03%
2022/06/17	1	61.20	2	60.20	62.90	-1	12,700	-0.01%
2022/06/16	5	63.12	3	64.53	62.00	2	12,794	0.02%
2022/06/15	2	64.05	0	0.00	63.90	2	12,834	0.02%
2022/06/14	2	63.65	11	63.18	64.60	-9	13,111	-0.07%
2022/06/13	3	63.97	1	63.90	63.80	2	13,131	0.02%
2022/06/10	0	0.00	2	67.30	67.40	-2	13,181	-0.02%
2022/06/09	1	68.10	0	0.00	68.40	1	13,263	0.01%
2022/06/08	4	69.13	3	69.60	69.10	1	13,355	0.01%
2022/06/07	4	68.40	2	68.65	68.40	2	13,423	0.01%
2022/06/06	4	68.98	4	68.95	68.90	0	13,620	0.00%
2022/06/02	71	72.16	50	71.42	70.40	21	13,962	0.15%
2022/06/01	3	70.23	16	69.48	69.30	-13	13,802	-0.09%
2022/05/31	15	69.95	5	69.58	68.90	10	14,118	0.07%
2022/05/30	13	69.28	14	68.85	68.60	-1	14,668	-0.01%
2022/05/27	5	68.14	13	68.74	68.30	-8	14,961	-0.05%
2022/05/26	19	67.19	13	66.93	66.60	6	14,941	0.04%
2022/05/25	10	67.90	24	67.80	67.80	-14	15,077	-0.09%
2022/05/24	13	66.96	6	67.73	65.80	7	15,192	0.05%
2022/05/23	15	68.80	5	68.28	68.00	10	15,277	0.07%
2022/05/20	10	68.71	4	68.80	68.10	6	15,435	0.04%
2022/05/19	16	67.34	23	68.03	70.00	-7	15,942	-0.04%
2022/05/18	46	69.21	39	68.86	67.20	7	16,525	0.04%
2022/05/17	20	66.16	36	66.89	68.30	-16	16,955	-0.09%
2022/05/16	2	62.75	6	63.65	62.10	-4	16,809	-0.02%
2022/05/13	4	61.78	10	61.91	61.90	-6	16,839	-0.04%
2022/05/12	10	60.24	6	60.90	59.00	4	16,891	0.02%
2022/05/11	3	60.67	1	60.30	59.90	2	17,012	0.01%
2022/05/10	1	62.10	2	62.05	62.00	-1	17,418	-0.01%
2022/05/09	9	63.33	2	62.85	62.70	7	17,530	0.04%
2022/05/06	9	65.79	5	66.46	66.80	4	17,569	0.02%
2022/05/05	1	66.70	11.2	67.32	67.90	-10.2	17,534	-0.06%
2022/05/04	1	63.50	1	63.30	63.00	0	17,352	0.00%
2022/05/03	2	63.60	5	62.68	63.70	-3	17,458	-0.02%
2022/04/29	2	63.80	1	63.30	61.80	1	17,637	0.01%
2022/04/28	6	60.77	4	61.18	60.60	2	17,631	0.01%
2022/04/27	3.2	59.24	1	61.70	60.70	2.2	17,644	0.01%
2022/04/26	9	64.39	2	62.00	62.00	7	17,537	0.04%
2022/04/25	6	63.68	23	64.21	64.10	-17	17,601	-0.10%
2022/04/22	26	67.73	1	67.20	67.20	25	17,733	0.14%
2022/04/21	5	67.20	12	68.18	70.00	-7	17,835	-0.04%
2022/04/20	15	65.60	5	66.04	66.10	10	17,915	0.06%
2022/04/19	6	66.03	3	64.63	64.40	3	18,028	0.02%
2022/04/18	3	64.67	16	64.29	66.00	-13	18,329	-0.07%
2022/04/15	8	66.85	4	66.55	65.50	4	18,381	0.02%
2022/04/14	7	70.67	4	70.25	70.30	3	18,490	0.02%
2022/04/13	5	71.78	5	72.08	72.00	0	18,664	0.00%
2022/04/12	4	70.58	2	71.60	71.10	2	18,955	0.01%
2022/04/11	14	72.05	13	71.80	70.60	1	19,130	0.01%
2022/04/08	11	75.19	9	75.38	74.90	2	19,137	0.01%
2022/04/07	7	76.23	8	75.71	74.60	-1	19,217	-0.01%
2022/04/06	3	79.70	1	79.50	79.50	2	19,293	0.01%
2022/04/01	2	79.90	2	81.00	81.00	0	19,567	0.00%
2022/03/31	4	80.78	5	81.50	80.50	-1	19,790	-0.01%
2022/03/30	24	84.51	26	84.94	83.00	-2	20,213	-0.01%
2022/03/29	13	83.75	23	84.01	83.50	-10	20,437	-0.05%
2022/03/28	1	79.70	8	80.34	81.60	-7	21,423	-0.03%
2022/03/25	4	82.95	5	81.74	80.90	-1	22,329	0.00%
2022/03/24	8	83.06	5	83.08	84.00	3	23,498	0.01%
2022/03/23	17	83.22	24	83.56	83.00	-7	24,950	-0.03%
2022/03/22	5	79.10	7	79.83	80.30	-2	26,654	-0.01%
2022/03/21	5	79.36	8	79.76	79.40	-3	28,217	-0.01%
2022/03/18	4	78.80	3	78.67	78.90	1	28,579	0.00%
2022/03/17	5	77.10	6	77.85	78.80	-1	28,921	0.00%
2022/03/16	4	74.68	6.2	74.28	73.70	-2.2	29,336	-0.01%
2022/03/15	9	74.46	22	74.67	73.40	-13	31,129	-0.04%
2022/03/14	3	77.53	7	77.70	77.70	-4	31,368	-0.01%
2022/03/11	4	78.48	0	0.00	77.60	4	31,698	0.01%
2022/03/10	6	78.88	13	79.31	78.60	-7	31,936	-0.02%
2022/03/09	25	75.94	59	76.10	76.50	-34	32,439	-0.10%
2022/03/08	49.1	75.54	106	76.63	74.00	-56.9	32,770	-0.17%	大賣/
2022/03/07	19	81.62	4.4	80.51	79.40	14.6	32,888	0.04%
2022/03/04	51	86.50	56	87.06	85.10	-5	33,745	-0.01%
2022/03/03	163	87.58	115	88.03	85.90	48	33,963	0.14%	大買/大賣/
2022/03/02	18	84.12	18.2	84.83	85.40	-0.2	33,910	0.00%
2022/03/01	4	81.45	11.7	81.77	82.20	-7.7	34,540	-0.02%
2022/02/25	2	79.45	4	80.85	78.80	-2	35,296	-0.01%
2022/02/24	38	79.78	33	79.52	77.60	5	35,937	0.01%
2022/02/23	15	83.10	13.1	82.14	83.10	1.9	35,821	0.01%
2022/02/22	14.3	83.29	22	82.34	80.80	-7.7	35,758	-0.02%
2022/02/21	240	89.21	212.7	89.75	85.00	27.4	35,579	0.08%	大買/大賣/
2022/02/18	51	86.79	43	87.02	87.90	8	34,946	0.02%
2022/02/17	37	83.84	46	84.31	84.40	-9	34,383	-0.03%
2022/02/16	1	77.60	19	80.61	81.90	-18	33,448	-0.05%
2022/02/15	6	76.75	7.1	74.68	74.50	-1.1	33,416	0.00%
2022/02/14	11	78.06	7	77.29	76.50	4	33,624	0.01%
2022/02/11	16	81.35	11	81.18	80.80	5	33,718	0.01%
2022/02/10	12	81.43	50	79.51	81.60	-38	33,827	-0.11%
2022/02/09	12	77.34	9	77.59	77.80	3	33,619	0.01%
2022/02/08	6	73.75	2	73.90	76.00	4	33,705	0.01%
2022/02/07	10	71.04	26	71.44	73.00	-16	36,036	-0.04%
2022/01/26	1	71.20	1	71.90	70.80	0	38,056	0.00%
2022/01/25	14	72.72	7	72.93	70.70	7	39,434	0.02%
2022/01/24	5.1	72.55	7	72.09	73.90	-1.9	39,393	0.00%
2022/01/21	7.4	75.59	64	76.53	74.30	-56.7	40,412	-0.14%
2022/01/20	5	78.20	3	79.90	78.10	2	41,216	0.00%
2022/01/19	1	77.20	2	78.10	78.80	-1	42,442	0.00%
2022/01/18	4	79.40	5	79.92	78.50	-1	44,432	0.00%
2022/01/17	21	78.54	11	78.62	79.50	10	45,506	0.02%
2022/01/14	8	75.66	3	76.57	76.90	5	46,498	0.01%
2022/01/13	7	76.89	6	77.12	76.70	1	48,107	0.00%
2022/01/12	3	78.57	3	78.70	78.30	0	48,652	0.00%
2022/01/11	10.3	78.40	10	77.43	77.50	0.3	48,746	0.00%
2022/01/10	7.5	80.75	3	81.50	81.30	4.5	48,443	0.01%
2022/01/07	20.3	82.91	10	81.89	81.30	10.3	48,328	0.02%
2022/01/06	12.1	85.00	14	85.60	86.00	-1.9	48,177	0.00%
2022/01/05	17	86.04	17	85.96	84.40	0	48,157	0.00%
2022/01/04	30	90.96	17	90.89	88.10	13	48,013	0.03%
2022/01/03	6	91.85	4	91.18	91.90	2	48,235	0.00%
2021/12/30	2	90.75	0	0.00	90.40	2	48,191	0.00%
2021/12/29	26	90.79	24	91.41	91.50	2	48,315	0.00%
2021/12/28	11	90.85	13	91.83	90.60	-2	48,344	0.00%
2021/12/27	20	93.11	15	93.33	92.10	5	48,372	0.01%
2021/12/24	28	93.27	35	93.67	92.40	-7	48,445	-0.01%
2021/12/23	30	93.51	23.2	92.93	93.20	6.8	48,136	0.01%
2021/12/22	64	95.69	39	96.79	93.20	25	47,821	0.05%
2021/12/21	42.3	95.12	36	94.81	94.50	6.3	46,950	0.01%
2021/12/20	40	94.06	40	94.55	92.20	0	46,584	0.00%
2021/12/17	118.1	94.11	27	92.94	91.90	91.1	45,674	0.20%	大買/
2021/12/16	104	95.90	150.2	96.84	99.90	-46.2	44,484	-0.10%	大買/大賣/
2021/12/15	72.2	87.02	104	88.08	90.90	-31.8	42,683	-0.07%	大賣/
2021/12/14	37	83.08	30.1	82.99	83.30	6.9	41,401	0.02%
2021/12/13	18	83.77	14	83.26	82.20	4	41,340	0.01%
2021/12/10	36	87.90	54	86.72	85.10	-18	40,959	-0.04%
2021/12/09	116	90.27	123	90.08	87.90	-7	40,319	-0.02%	大買/大賣/
2021/12/08	18	85.83	12	86.49	84.50	6	38,530	0.02%
2021/12/07	47.1	87.49	18	86.63	85.00	29.1	38,521	0.08%
2021/12/06	19	86.26	14	86.14	86.30	5	38,274	0.01%
2021/12/03	74	86.49	20	88.04	87.60	54	38,237	0.14%
2021/12/02	31.9	87.44	58.5	88.30	84.20	-26.6	38,006	-0.07%
2021/12/01	22	87.00	21	88.12	90.00	1	37,940	0.00%
2021/11/30	48	89.87	66	90.09	87.30	-18	38,752	-0.05%
2021/11/29	56	83.89	68	84.67	85.50	-12	39,393	-0.03%
2021/11/26	67	84.11	58	84.11	83.60	9	39,293	0.02%
2021/11/25	88	91.29	83	91.32	86.60	5	38,770	0.01%
2021/11/24	66	89.31	61	89.04	87.50	5	37,925	0.01%
2021/11/23	34	92.85	24	92.42	90.90	10	37,256	0.03%
2021/11/22	13	101.12	15	99.65	101.00	-2	36,538	-0.01%
2021/11/19	32	95.17	11.2	97.71	97.80	20.8	36,553	0.06%
2021/11/18	5	93.90	6	92.77	91.50	-1	36,690	0.00%
2021/11/17	23	88.67	12	90.11	90.10	11	36,818	0.03%
2021/11/16	11	88.28	27	88.76	90.00	-16	36,964	-0.04%
2021/11/15	26	80.45	19	81.28	82.00	7	37,188	0.02%
2021/11/12	13	79.12	79	80.04	81.50	-66	37,436	-0.18%
2021/11/11	22	78.05	21.5	79.46	76.20	0.5	37,598	0.00%
2021/11/10	27	82.64	64	82.69	82.50	-37	37,702	-0.10%
2021/11/09	41	81.39	63	81.92	80.50	-22	37,964	-0.06%
2021/11/08	21.7	79.45	38.7	77.95	82.50	-17	37,930	-0.04%
2021/11/05	52	73.66	41	74.18	75.80	11	38,188	0.03%
2021/11/04	208	79.26	201	79.17	75.00	7	38,440	0.02%	大買/大賣/
2021/11/03	247	73.53	192.8	72.27	77.80	54.2	36,561	0.15%	大買/大賣/
2021/11/02	183	71.16	148.2	70.76	71.80	34.8	34,760	0.10%	大買/大賣/
2021/11/01	5	65.30	23	65.30	65.30	-18	33,725	-0.05%
2021/10/29	75	57.40	170.5	58.38	59.40	-95.5	34,515	-0.28%	大賣/
2021/10/28	115	54.46	108	54.66	54.00	7	33,702	0.02%	大買/大賣/
2021/10/27	294	54.62	271	54.99	54.80	23	33,550	0.07%	大買/大賣/
2021/10/26	281	54.78	277	54.82	53.30	4	33,331	0.01%	大買/大賣/
2021/10/25	217	51.82	156.4	52.02	51.90	60.6	32,523	0.19%	大買/大賣/
2021/10/22	115	50.35	108	50.79	49.25	7	32,386	0.02%	大買/大賣/
2021/10/21	210	49.24	201	49.67	50.10	9	31,665	0.03%	大買/大賣/
2021/10/20	33	46.40	52.5	46.40	47.80	-19.5	30,731	-0.06%
2021/10/19	13	43.95	16	43.91	43.70	-3	31,667	-0.01%
2021/10/18	4	42.50	6	42.40	42.35	-2	32,925	-0.01%
2021/10/15	15	41.92	1	42.35	41.70	14	33,757	0.04%
2021/10/14	2	41.05	1	41.70	40.90	1	34,392	0.00%
2021/10/13	3	42.27	7	42.70	41.25	-4	34,686	-0.01%
2021/10/12	11	44.31	11	43.83	44.35	0	35,497	0.00%
2021/10/08	21	44.37	29	44.19	44.00	-8	37,557	-0.02%
2021/10/07	2	41.00	2	41.68	41.90	0	37,643	0.00%
2021/10/06	4	41.74	2	41.58	40.10	2	37,892	0.01%
2021/10/05	9	40.46	10	40.04	41.40	-1	38,082	0.00%
2021/10/04	6.5	40.58	11	40.87	39.00	-4.5	38,070	-0.01%
2021/10/01	30	43.52	26.1	43.01	42.50	3.9	38,249	0.01%
2021/09/30	4	44.89	3	44.30	45.55	1	38,951	0.00%
2021/09/29	9	44.79	30	45.05	43.90	-21	40,389	-0.05%
2021/09/28	8	46.03	7	46.77	45.95	1	40,608	0.00%
2021/09/27	30	47.06	59	46.78	47.50	-29	40,485	-0.07%
2021/09/24	53	46.86	23.2	46.52	47.40	29.8	40,029	0.07%
2021/09/23	18	46.62	14.1	46.50	45.30	3.9	39,699	0.01%
2021/09/22	7	44.74	115.7	45.16	45.00	-108.7	39,650	-0.27%	大賣/鉅額交易
2021/09/17	13	43.91	25	44.29	44.60	-12	39,727	-0.03%
2021/09/16	24	43.68	28	44.03	43.70	-4	39,486	-0.01%
2021/09/15	3	42.15	3	42.05	41.65	0	39,011	0.00%
2021/09/14	1	44.05	21.1	43.57	43.00	-20.1	39,015	-0.05%
2021/09/13	15	43.65	4	43.98	43.75	11	38,950	0.03%
2021/09/10	32	44.23	26	44.59	44.40	6	38,865	0.02%
2021/09/09	9.1	42.95	7.2	42.83	43.05	1.9	38,532	0.01%
2021/09/08	13	42.48	21	42.16	42.65	-8	38,393	-0.02%
2021/09/07	1	42.10	9	42.54	41.95	-8	38,114	-0.02%
2021/09/06	19	46.21	13	46.02	44.65	6	37,693	0.02%
2021/09/03	30	47.17	31	47.34	47.75	-1	37,222	0.00%
2021/09/02	176	46.92	143	47.09	44.40	33	35,997	0.09%	大買/大賣/
2021/09/01	39	42.62	38.1	45.13	46.00	0.9	34,383	0.00%
2021/08/31	8	40.90	8.1	41.07	41.85	-0.1	33,858	0.00%
2021/08/30	17	40.48	15	40.98	41.00	2	33,717	0.01%
2021/08/27	35	39.81	43.1	39.37	39.30	-8.1	33,513	-0.02%
2021/08/26	21	41.26	30	40.93	40.65	-9	33,343	-0.03%
2021/08/25	13	41.73	33	41.73	41.75	-20	33,178	-0.06%
2021/08/24	36	42.22	10	41.91	41.10	26	33,030	0.08%
2021/08/23	63	42.15	22	42.14	41.90	41	32,748	0.13%
2021/08/20	6	40.53	22	40.35	41.25	-16	32,606	-0.05%
2021/08/19	81.2	41.55	50.2	41.08	39.70	31	32,280	0.10%
2021/08/18	15.2	39.10	8	39.16	41.45	7.2	31,676	0.02%
2021/08/17	18	39.91	10	39.49	37.70	8	31,272	0.03%
2021/08/16	7	40.46	13.1	40.17	40.85	-6.1	30,935	-0.02%
2021/08/13	7	40.64	0	0.00	40.15	7	30,465	0.02%
2021/08/12	10	44.06	4	44.39	44.60	6	29,937	0.02%
2021/08/11	8	44.91	45	45.42	43.70	-37	29,652	-0.12%
2021/08/10	63.1	47.98	8.6	47.53	47.00	54.5	29,092	0.19%
2021/08/09	9.2	48.27	34	48.65	46.75	-24.8	28,531	-0.09%
2021/08/06	16	50.96	12	51.66	50.30	4	27,954	0.01%
2021/08/05	17	52.23	12	52.27	51.60	5	27,647	0.02%
2021/08/04	30	51.72	61	51.85	52.10	-31	27,390	-0.11%
2021/08/03	18	50.55	16	50.56	50.00	2	26,617	0.01%
2021/08/02	27	50.65	14	50.96	51.20	13	26,334	0.05%
2021/07/30	61.6	49.84	73	49.92	49.30	-11.4	25,659	-0.04%
2021/07/29	226	49.10	201.6	49.25	48.35	24.4	24,635	0.10%	大買/大賣/
2021/07/28	46	49.03	13.1	49.64	48.35	32.9	23,531	0.14%
2021/07/27	4	52.58	46	53.24	53.70	-42	22,725	-0.18%
2021/07/26	126.2	47.34	109	47.44	48.90	17.2	22,499	0.08%	大買/大賣/
2021/07/23	122.1	46.42	121	46.22	45.50	1.1	21,927	0.01%	大買/大賣/
2021/07/22	33	43.50	136	43.85	45.85	-103	20,763	-0.50%	大賣/鉅額交易
2021/07/21	198	41.55	217	41.33	41.70	-19	19,908	-0.10%	大買/大賣/
2021/07/20	91	38.69	29	38.87	37.95	62	19,913	0.31%
2021/07/19	29	38.21	14	38.75	37.65	15	19,397	0.08%
2021/07/16	33	38.35	24	39.34	38.20	9	19,134	0.05%
2021/07/15	164	36.16	195	36.57	38.10	-31	18,300	-0.17%	大買/大賣/
2021/07/14	10	33.20	42.3	34.44	35.75	-32.3	16,131	-0.20%
2021/07/13	82	33.92	62	34.25	32.50	20	15,611	0.13%
2021/07/12	76	34.29	12	35.21	33.40	64	15,289	0.42%
2021/07/09	37	33.77	18	34.12	34.00	19	14,899	0.13%
2021/07/08	13	35.01	54	35.22	34.00	-41	14,827	-0.28%
2021/07/07	89	34.41	84	34.71	35.10	5	14,547	0.03%
2021/07/06	256	33.67	257	34.34	34.70	-1	13,853	-0.01%	大買/大賣/
2021/07/05	55	30.62	55.1	31.05	31.90	-0.1	12,818	0.00%
2021/07/02	7	28.89	34	29.01	29.00	-27	12,647	-0.21%
2021/07/01	40	29.18	6	29.21	28.30	34	12,890	0.26%
2021/06/30	5	28.84	1	28.35	28.90	4	12,945	0.03%
2021/06/29	31	28.85	60	29.55	28.60	-29	13,017	-0.22%
2021/06/28	159	29.18	118	29.13	29.25	41	12,711	0.32%	大買/大賣/
2021/06/25	15	26.99	10	26.95	26.60	5	12,251	0.04%
2021/06/24	1	25.60	0	0.00	25.65	1	12,114	0.01%
2021/06/23	3	25.65	0	0.00	25.95	3	12,149	0.02%
2021/06/21	0	0.00	1	25.60	25.70	-1	12,131	-0.01%
2021/06/17	1	26.60	0	0.00	27.00	1	12,184	0.01%
2021/06/16	0	0.00	4	26.67	26.00	-4	12,135	-0.03%
2021/06/11	0	0.00	1	26.80	26.45	-1	12,121	-0.01%
2021/06/10	22	27.28	20	26.60	26.25	2	12,153	0.02%
2021/06/09	9	26.82	113	27.01	26.95	-104	12,165	-0.85%	大賣/鉅額交易
2021/06/07	1	26.75	1	26.80	25.85	0	11,947	0.00%
2021/06/02	100	25.50	0	0.00	25.55	100	11,831	0.85%
2021/06/01	3	26.50	0	0.00	26.20	3	11,793	0.03%
2021/05/31	11	25.92	0	0.00	26.50	11	11,751	0.09%
2021/05/28	16	25.39	17	25.31	25.55	-1	11,981	-0.01%
2021/05/26	0	0.00	1	23.90	23.75	-1	11,945	-0.01%
2021/05/25	3	24.23	3	24.43	23.60	0	11,982	0.00%
2021/05/24	1	23.55	3	22.75	23.25	-2	12,050	-0.02%
2021/05/20	1	22.30	0	0.00	21.35	1	12,096	0.01%
2021/05/19	2	21.80	1	22.00	22.10	1	12,097	0.01%
2021/05/18	1	21.55	0	0.00	21.80	1	12,151	0.01%
2021/05/17	4	20.99	4	19.90	19.90	0	12,151	0.00%
2021/05/14	0	0.00	21	22.84	22.10	-21	12,055	-0.17%
2021/05/13	10	21.90	0	0.00	22.50	10	11,986	0.08%
2021/05/12	11	22.76	0	0.00	22.75	11	11,919	0.09%
2021/05/11	1	25.20	3	25.40	25.25	-2	11,737	-0.02%
2021/05/10	0	0.00	20	28.51	27.80	-20	11,608	-0.17%
2021/05/07	0	0.00	8	26.76	27.20	-8	11,453	-0.07%
2021/05/06	0	0.00	0.5	25.60	25.60	-0.5	11,383	0.00%
2021/05/05	15	25.80	2	26.40	25.00	13	11,293	0.12%
2021/05/04	0	0.00	3	26.08	26.20	-3	11,135	-0.03%
2021/05/03	9	29.23	18	29.55	28.85	-9	10,869	-0.08%
2021/04/29	22	31.17	22.1	31.00	30.60	-0.1	10,593	0.00%
2021/04/28	10	32.16	16.1	32.19	31.80	-6.1	10,243	-0.06%
2021/04/27	89	30.87	63	31.09	30.55	26.1	9,693	0.27%
2021/04/26	134	29.04	100.4	29.22	29.75	33.6	8,976	0.37%	大買/
2021/04/23	2	25.98	2	25.70	27.05	0	8,051	0.00%
2021/04/22	5	26.82	0	0.00	25.20	5	7,897	0.06%
2021/04/21	17	26.43	2	26.93	26.75	15	7,743	0.19%
2021/04/20	11	25.47	0	0.00	25.65	11	7,542	0.15%
2021/04/19	1	24.80	0	0.00	24.90	1	7,507	0.01%
2021/04/16	0	24.95	1	25.15	24.90	-1	7,506	-0.01%
2021/04/15	1	24.65	0	0.00	25.20	1	7,505	0.01%
2021/04/14	0	0.00	5	25.49	24.65	-5	7,507	-0.07%
2021/04/13	1	27.75	1	25.80	25.65	0	7,429	0.00%
2021/04/12	1	27.94	2	28.30	27.60	-1	7,244	-0.01%
2021/04/09	2	27.65	11	28.31	27.35	-9	7,006	-0.13%
2021/04/08	33	26.46	0	0.00	26.10	33	6,539	0.50%
2021/04/07	29	24.90	35	25.25	26.90	-6	6,411	-0.09%
2021/04/06	33	24.97	26	24.07	24.55	7	6,453	0.11%
2021/04/01	3	23.93	12	24.05	24.40	-9	6,650	-0.14%
2021/03/31	5	23.50	5	23.34	23.05	0	6,498	0.00%
2021/03/30	0	22.69	0	0.00	22.70	0	6,570	0.00%
2021/03/29	0	22.50	0	22.60	22.40	0	6,634	0.00%
2021/03/26	12	22.47	0	0.00	22.40	12	6,809	0.18%
2021/03/25	1	23.40	2	22.80	22.75	-1	6,999	-0.01%
2021/03/24	6	23.35	0	0.00	23.30	6	7,068	0.08%
2021/03/23	5	24.45	5.1	23.76	23.70	-0.1	7,298	0.00%
2021/03/19	1	23.75	2	23.60	23.75	-1	7,246	-0.01%
2021/03/17	0	0.00	5	24.10	23.60	-5	7,592	-0.07%
2021/03/16	12	23.59	0	0.00	23.60	12	7,732	0.16%
2021/03/15	4	23.90	5.5	23.86	24.20	-1.5	7,843	-0.02%
2021/03/12	3	22.42	0	0.00	22.35	3	8,293	0.04%
2021/03/11	1	22.50	1	22.50	22.50	0	8,751	0.00%
2021/03/10	1	22.10	0	22.00	22.00	1	8,925	0.01%
2021/03/04	3	23.20	0	0.00	22.80	3	10,065	0.03%
2021/03/03	12	24.47	7	23.50	23.15	5	10,324	0.05%
2021/03/02	0	0.00	3	25.30	25.30	-3	10,218	-0.03%
2021/02/26	1	23.01	1	22.85	23.00	0	10,230	0.00%
2021/02/24	1	23.65	3	23.93	24.25	-2	10,966	-0.02%
2021/02/23	0	0.00	1	23.50	23.40	-1	10,839	-0.01%
2021/02/22	4	24.00	0	0.00	23.90	4	10,788	0.04%
2021/02/19	4	23.05	0	0.00	23.10	4	10,673	0.04%
2021/02/18	3	23.00	0	0.00	22.85	3	10,663	0.03%
2021/02/17	2	22.53	3	22.23	22.45	-1	10,550	-0.01%
2021/02/05	2	20.70	0	21.10	20.85	2	10,475	0.02%
2021/02/03	0	0.00	4	21.05	21.05	-4	10,451	-0.04%
2021/02/02	1	20.70	0	0.00	20.60	1	10,454	0.01%
2021/02/01	1	20.20	0	0.00	20.05	1	10,433	0.01%
2021/01/29	6	20.87	10	21.15	20.60	-4	10,480	-0.04%
2021/01/28	5	22.15	0	0.00	21.40	5	10,481	0.05%
2021/01/27	7	21.62	9	21.64	21.85	-2	10,410	-0.02%
2021/01/26	6	21.49	0	0.00	21.10	6	10,385	0.06%
2021/01/25	1	20.95	0	0.00	21.50	1	10,372	0.01%
2021/01/21	0	0.00	1	21.55	20.85	-1	10,308	-0.01%
2021/01/20	1	21.20	0	0.00	21.00	1	10,282	0.01%
2021/01/19	0	0.00	5	22.27	22.00	-5	10,310	-0.05%
2021/01/18	1	20.80	2	21.10	21.50	-1	10,283	-0.01%
2021/01/15	3	22.15	2	21.90	21.90	1	10,273	0.01%
2021/01/14	17	22.99	17	22.98	23.25	0	10,208	0.00%
2021/01/12	2	22.38	0	0.00	21.75	2	10,497	0.02%
2021/01/11	2	22.05	3	22.28	22.80	-1	10,476	-0.01%
2021/01/07	0	0.00	3	23.22	23.00	-3	10,327	-0.03%
2021/01/06	2	23.03	3	23.35	22.75	-1	10,263	-0.01%
2021/01/05	5	23.64	1	24.05	23.70	4	10,140	0.04%
2021/01/04	1	24.05	4	24.14	24.00	-3	10,074	-0.03%
2020/12/31	5	24.37	0	0.00	24.40	5	9,957	0.05%
2020/12/30	3	25.75	1	25.75	25.10	2	9,864	0.02%
2020/12/29	4	26.50	6	26.59	25.00	-2	9,700	-0.02%
2020/12/28	90	25.80	91	26.24	27.10	-1	9,191	-0.01%
2020/12/25	2	25.23	7	24.81	24.65	-5	8,791	-0.06%
2020/12/24	23	25.16	25	25.07	24.60	-2	8,713	-0.02%
2020/12/23	12	24.17	11	24.15	24.35	1	8,513	0.01%
2020/12/22	1	23.50	7	23.99	23.55	-6	8,524	-0.07%
2020/12/21	11	24.94	17	24.78	24.55	-6	8,407	-0.07%
2020/12/18	21	24.45	29.3	24.42	24.25	-8.3	8,315	-0.10%
2020/12/17	33	23.97	69	24.13	23.60	-36	8,165	-0.44%
2020/12/16	2	23.20	8	23.21	22.95	-6	7,958	-0.08%
2020/12/15	11	24.09	11	23.15	22.75	0	7,936	0.00%
2020/12/14	4	23.99	3	24.03	23.85	1	7,872	0.01%
2020/12/11	38	24.06	46	24.16	24.30	-8	7,860	-0.10%
2020/12/10	28	23.62	25	24.12	23.50	3	7,593	0.04%
2020/12/09	50	24.65	2	24.58	24.65	48	7,409	0.65%
2020/12/08	100	25.15	262	25.31	25.30	-162	7,259	-2.23%	大賣/鉅額交易
2020/12/07	39	23.92	117	24.36	24.50	-78	6,682	-1.17%	大賣/
2020/12/04	2	21.10	14	22.14	22.30	-12	6,248	-0.19%
2020/12/03	4	21.10	2	21.65	20.30	2	6,111	0.03%
2020/12/02	9	21.59	21	21.63	21.45	-12	6,069	-0.20%
2020/12/01	202	21.36	5	20.92	21.40	197	6,135	3.21%	大買/鉅額交易
2020/11/30	1	20.00	0	0.00	20.20	1	5,683	0.02%
2020/11/27	8	20.02	8	19.55	19.95	0	5,517	0.00%
2020/11/26	1	18.80	2	19.10	19.10	-1	5,195	-0.02%
2020/11/25	1	18.00	1	18.05	18.15	0	4,977	0.00%
2020/11/24	33.2	19.47	8	19.88	18.45	25.2	4,843	0.52%
2020/11/23	1	18.80	4	19.00	19.00	-3	4,156	-0.07%
2020/11/20	0	0.00	10	17.00	17.30	-10	3,988	-0.25%
2020/11/19	0	16.43	0	0.00	16.55	0	3,931	0.00%
2020/11/18	10	16.50	0	0.00	16.45	10	3,954	0.25%
2020/11/16	0	0.00	1	16.70	16.60	-1	4,140	-0.02%
2020/11/13	0	0.00	1	16.60	16.45	-1	4,152	-0.02%
2020/11/10	1	17.25	1	17.60	16.75	0	4,182	0.00%
2020/11/09	0	17.40	0	0.00	17.45	0	4,150	0.00%
2020/10/23	0	0.00	30.5	18.51	18.90	-30.5	4,402	-0.69%
2020/10/22	1	18.90	0	0.00	18.35	1	4,398	0.02%
2020/10/21	42	19.34	2	19.15	19.00	40	4,391	0.91%
2020/10/20	14	20.42	10	20.16	19.85	4	4,334	0.09%
2020/10/19	0	0.00	1	18.50	19.05	-1	4,077	-0.02%
2020/10/07	0	0.00	19	17.64	17.50	-19	5,256	-0.36%
2020/10/06	18	17.33	0	0.00	17.30	18	5,375	0.33%
2020/10/05	1	16.40	0	0.00	16.65	1	5,479	0.02%
2020/09/28	0.5	17.05	0	0.00	17.05	0.5	5,473	0.01%
2020/09/16	1	9.50	7	9.66	9.41	-6	5,542	-0.11%
2020/09/14	0	0.00	17	9.98	10.15	-17	5,374	-0.32%
2020/09/10	5	9.95	0	0.00	9.80	5	5,174	0.10%
2020/09/08	0	0.00	5	10.20	9.98	-5	5,201	-0.10%
2020/09/07	1	10.00	0	0.00	10.05	1	5,180	0.02%
2020/09/04	3	10.10	0	0.00	10.25	3	5,126	0.06%
2020/09/01	0	0.00	40	10.15	10.05	-40	5,150	-0.78%
2020/08/31	5	10.10	0	0.00	10.05	5	5,140	0.10%
2020/08/28	25	10.45	0	0.00	10.30	25	5,215	0.48%
2020/08/27	3	10.50	0	0.00	10.25	3	5,453	0.06%
2020/08/26	124	12.13	98	10.67	10.60	26	5,289	0.49%	大買/
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/18	1	9.86	0	0.00	9.87	1	4,663	0.02%
2020/08/13	0	0.00	15	9.86	9.86	-15	4,635	-0.32%
2020/08/12	16	9.88	0	0.00	10.10	16	4,617	0.35%
2020/08/11	0	0.00	32	10.34	10.40	-32	4,521	-0.71%
2020/08/06	1	9.74	1	9.86	9.74	0	4,390	0.00%
2020/08/04	1	9.78	0	0.00	9.77	1	4,363	0.02%
2020/08/03	2	9.86	0	0.00	9.77	2	4,362	0.05%
2020/07/30	0	0.00	1	10.10	9.99	-1	4,345	-0.02%
2020/07/28	1	9.80	0	0.00	9.51	1	4,339	0.02%
2020/07/27	2	10.40	9	10.70	10.10	-7	4,318	-0.16%
2020/07/24	1	10.40	100	10.51	10.45	-99	4,274	-2.32%
2020/07/23	1	11.00	1	10.55	11.05	0	4,198	0.00%
2020/07/22	0	0.00	1	10.90	11.00	-1	4,048	-0.02%
2020/07/21	0	0.00	9	10.15	10.60	-9	3,991	-0.23%
2020/07/20	18	9.12	9	9.90	10.10	9	3,962	0.23%
2020/07/17	9	10.05	7	10.14	9.95	2	3,936	0.05%
2020/07/16	0	0.00	6	10.30	10.35	-6	3,912	-0.15%
2020/07/15	2	10.43	0	0.00	10.25	2	3,905	0.05%
2020/07/14	5	10.72	0	0.00	10.60	5	3,919	0.13%
2020/07/13	2	10.05	27	10.03	11.45	-25	3,884	-0.64%
2020/07/10	0	0.00	0.1	10.65	10.65	-0.1	3,708	0.00%
2020/07/09	5	11.92	11	11.80	11.80	-6	3,645	-0.16%
2020/07/08	18	13.49	135	12.90	13.10	-117	3,509	-3.33%	大賣/鉅額交易
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	5	10.97	65	11.28	11.40	-60	3,002	-2.00%
2020/07/03	3	9.85	1.2	10.40	10.40	1.8	2,902	0.06%
2020/07/02	0	0.00	1	9.47	9.47	-1	2,592	-0.04%
2020/07/01	3	8.18	31	8.61	8.61	-28	2,418	-1.16%
2020/06/30	0	0.00	1	7.82	7.83	-1	2,297	-0.04%
2020/06/24	124	8.23	7	7.92	7.96	117	2,243	5.22%	大買/鉅額交易
2020/06/23	0	0.00	1	8.02	8.37	-1	2,162	-0.05%
2020/06/22	1	7.59	0	0.00	7.61	1	2,067	0.05%
2020/06/18	0	0.00	152	7.83	7.84	-152	2,045	-7.43%	大賣/鉅額交易
2020/06/16	5	7.85	4	7.96	7.99	1	2,014	0.05%
2020/06/15	50	8.07	1	8.14	8.10	49	1,981	2.47%
2020/06/11	6	7.62	0	0.00	7.50	6	1,869	0.32%
2020/06/10	1	7.82	0	0.00	7.90	1	1,823	0.05%
2020/06/09	10	8.23	83	8.30	8.20	-73	1,772	-4.12%
2020/06/08	20	8.09	0	0.00	8.37	20	1,724	1.16%
2020/06/05	20	7.99	1	7.96	8.04	19	1,673	1.14%
2020/06/04	80	8.16	10	8.25	8.19	70	1,633	4.28%
2020/06/03	18	7.98	2	8.25	8.25	16	1,531	1.04%
2020/05/19	10	6.18	0	0.00	6.17	10	1,474	0.68%
2020/05/15	5	6.35	0	0.00	6.22	5	1,454	0.34%
2020/05/11	10	6.68	0	0.00	6.68	10	1,390	0.72%
2020/05/07	0	0.00	2	6.57	6.55	-2	1,359	-0.15%
2020/04/30	1	6.73	0	0.00	6.70	1	1,309	0.08%
2020/04/27	1	6.20	0	0.00	6.19	1	1,305	0.08%
2020/04/24	1	6.13	0	0.00	6.10	1	1,301	0.08%
2020/04/16	0	0.00	1	6.25	6.49	-1	1,214	-0.08%
2020/04/08	3	5.42	0	0.00	5.58	3	1,136	0.26%
2020/04/07	1	5.09	0	0.00	5.18	1	1,124	0.09%
2020/03/13	0	5.08	0	0.00	5.08	0	1,502	0.00%
2020/03/05	0	6.50	0	0.00	6.57	0	1,445	0.00%
2020/02/17	0	9.12	0	0.00	9.18	0	1,170	0.00%
2020/02/13	10	9.24	0	0.00	9.22	10	1,171	0.85%
2020/02/05	2	9.20	0	0.00	9.18	2	1,178	0.17%
2020/01/16	0	0.00	6	10.30	10.25	-6	1,183	-0.51%
2020/01/14	0	10.40	0	0.00	10.45	0	1,187	0.00%
2020/01/07	0	0.00	3	10.50	10.45	-3	1,195	-0.25%
2019/12/20	6	11.05	0	0.00	10.85	6	992	0.60%
2019/12/18	3	10.20	0	0.00	10.45	3	815	0.37%
2019/12/12	0	0.00	0	9.85	9.87	0	710	0.00%
2019/12/11	0	0.00	0	9.91	9.97	0	702	0.00%
2019/12/10	0	0.00	0	9.82	9.88	0	679	0.00%
2019/12/09	0	0.00	0	9.40	9.47	0	639	0.00%
2019/12/06	0	0.00	6	9.53	9.49	-6	643	-0.93%
2019/12/05	0	0.00	0	9.61	9.69	0	635	0.00%
2019/12/04	6	9.35	0	9.53	9.57	6	641	0.94%
2019/12/03	0	0.00	0	9.30	9.34	0	638	0.00%
2019/12/02	0	0.00	0	9.20	9.21	0	641	0.00%
2019/11/13	0	0.00	0	9.17	9.17	0	581	0.00%
2019/11/04	0	0.00	11	9.40	9.38	-11	581	-1.89%
2019/11/01	0	0.00	10	9.41	9.40	-10	583	-1.71%
2019/10/14	2	10.30	0	0.00	10.30	2	718	0.28%
2019/10/09	1	10.35	0	0.00	10.30	1	742	0.13%
2019/10/02	0	0.00	6	10.50	10.55	-6	781	-0.77%
2019/10/01	0	0.00	4	10.58	10.70	-4	783	-0.51%
2019/09/20	0	0.00	1	10.75	10.70	-1	850	-0.12%
2019/09/11	5	10.70	0	0.00	10.65	5	850	0.59%
2019/09/10	0	0.00	4	10.75	10.70	-4	851	-0.47%
2019/09/04	1	10.75	0	0.00	10.75	1	824	0.12%
2019/09/02	0	0.00	24	10.85	10.90	-24	860	-2.78%
2019/08/30	4	10.85	0	0.00	10.85	4	864	0.46%
2019/08/28	0	0.00	1	10.65	10.65	-1	904	-0.11%
2019/08/26	0	0.00	4	10.40	10.60	-4	1,027	-0.39%
2019/08/19	4	10.80	0	0.00	10.75	4	1,102	0.36%
2019/08/16	1	10.60	0	0.00	10.70	1	1,207	0.08%
2019/08/08	0	0.00	20	10.62	10.70	-20	1,306	-1.53%
2019/08/07	10	10.68	4	10.73	10.65	6	1,304	0.46%
2019/08/06	2	10.60	0	0.00	10.45	2	1,306	0.15%
2019/08/05	0	0.00	1	10.75	10.70	-1	1,300	-0.08%
2019/08/02	0	0.00	110	10.95	10.95	-110	1,298	-8.47%	大賣/鉅額交易
2019/07/30	0	11.10	0	0.00	11.15	0	1,302	0.00%
2019/07/26	3	11.40	0	0.00	11.55	3	1,278	0.23%
2019/07/25	54	11.93	11	11.79	11.80	43	1,249	3.44%
2019/07/24	57	11.56	1	11.60	11.60	56	1,163	4.81%
2019/07/22	25	11.35	0	0.00	11.20	25	1,125	2.22%
2019/07/17	1	11.05	0	0.00	11.00	1	1,079	0.09%
2019/07/16	2	11.20	0	0.00	11.15	2	1,077	0.19%
2019/07/15	12	11.37	0	0.00	11.40	12	1,077	1.11%
2019/07/11	0	0.00	6	11.01	11.35	-6	1,078	-0.56%
2019/07/08	0	10.95	0	0.00	11.00	0	1,082	0.00%
2019/07/05	0	10.90	0	0.00	10.95	0	1,083	0.00%
2019/07/04	0	10.90	0	0.00	10.95	0	1,095	0.00%
2019/07/03	88	11.00	0	0.00	11.00	88	1,099	8.00%
2019/07/01	3	11.00	0	0.00	10.85	3	1,094	0.27%
2019/06/28	0	0.00	5	11.30	11.10	-5	1,084	-0.46%
2019/06/26	5	10.50	0	0.00	10.55	5	1,059	0.47%
2019/06/24	7	10.58	0	0.00	10.55	7	1,063	0.66%
2019/06/17	0	0.00	2	10.45	10.40	-2	1,065	-0.19%
2019/06/11	15	10.90	0	0.00	10.80	15	1,067	1.40%
2019/06/05	5	11.45	10	11.70	11.45	-5	1,031	-0.48%
2019/06/03	0	0.00	10	11.60	11.85	-10	996	-1.00%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/29	1	10.50	0	0.00	10.55	1	892	0.11%
2019/05/27	0	0.00	1	10.80	10.70	-1	896	-0.11%
2019/05/24	10	10.80	0	0.00	11.05	10	913	1.10%
2019/05/23	10	11.25	0	0.00	11.05	10	991	1.01%
2019/05/10	0	0.00	2	9.17	9.23	-2	814	-0.25%
2019/05/09	0	0.00	2	9.59	9.17	-2	808	-0.25%
2019/04/24	0	0.00	10	10.00	10.05	-10	770	-1.30%
2019/04/22	4	10.07	1	10.20	10.10	3	760	0.39%
2019/04/19	1	10.20	0	0.00	10.20	1	757	0.13%
2019/04/17	10	10.55	3	10.33	10.60	7	731	0.96%
2019/04/16	3	10.03	0	0.00	10.05	3	697	0.43%
2019/04/11	0	10.00	0	0.00	10.05	0	681	0.00%
2019/03/27	1	10.20	0	0.00	10.20	1	688	0.15%
2019/03/15	0	0.00	50	10.60	10.55	-50	775	-6.45%
2019/03/12	5	10.91	8	10.90	10.90	-3	766	-0.39%
2019/03/11	0	0.00	2	10.75	11.10	-2	762	-0.26%
2019/03/06	50	10.95	1	11.00	11.00	49	764	6.41%
2019/03/05	1	10.50	0	0.00	10.75	1	753	0.13%
2019/03/04	0	0.00	0	10.70	10.80	0	746	0.00%
2019/02/27	0	0.00	0.7	11.00	11.00	-0.7	736	-0.09%
2019/02/26	0	11.05	0	0.00	11.05	0	724	0.00%
2019/02/25	1	11.00	0	0.00	11.00	1	706	0.14%
2019/02/22	1	11.50	21	11.37	11.40	-20	666	-3.00%
2019/02/18	2	9.62	0	0.00	9.58	2	519	0.39%
2019/02/15	0	0.00	1	9.65	9.69	-1	516	-0.19%
2019/02/14	19	9.55	0	0.00	9.64	19	507	3.74%
2019/01/23	0	0.00	0.4	9.28	9.27	-0.4	498	-0.07%
2018/12/25	0	0.00	1	9.95	9.98	-1	577	-0.17%
2018/12/19	0	0.00	1	10.30	10.80	-1	523	-0.19%
2018/12/04	1	9.33	0	0.00	9.32	1	475	0.21%
2018/10/26	0	0.00	1	8.07	8.03	-1	744	-0.13%
2018/09/26	2	11.55	2	11.50	11.55	0	1,052	0.00%
2018/09/25	3	11.50	0	0.00	11.45	3	1,061	0.28%
2018/09/13	1	11.40	0	0.00	11.40	1	1,115	0.09%
2018/09/12	0	0.00	0.2	11.35	11.30	-0.2	1,123	-0.01%
2018/09/07	0.1	12.35	0	0.00	12.35	0.1	1,221	0.01%
2018/09/06	0	0.00	0.4	12.50	12.55	-0.4	1,217	-0.03%
2018/09/04	0.2	12.30	0	0.00	12.30	0.2	1,260	0.02%
2018/08/31	0	0.00	0.2	12.40	12.45	-0.2	1,318	-0.02%
2018/08/21	0	0.00	2	12.30	12.30	-2	2,321	-0.09%
2018/08/07	0	0.00	1	14.10	13.90	-1	2,608	-0.04%
2018/08/02	3	14.27	0	0.00	13.90	3	2,625	0.11%
2018/07/24	0	0.00	4	13.40	13.85	-4	2,533	-0.16%
2018/07/23	4	13.50	0	0.00	13.45	4	2,531	0.16%
2018/07/17	0	0.00	1	14.20	14.00	-1	2,504	-0.04%
2018/07/16	1	14.60	7	14.71	14.60	-6	2,467	-0.24%
2018/07/12	1	12.25	0	0.00	12.25	1	2,322	0.04%
2018/06/29	0	0.00	5	13.15	13.15	-5	2,337	-0.21%
2018/06/28	0	0.00	4	13.13	13.10	-4	2,341	-0.17%
2018/06/27	1	13.15	0	0.00	13.15	1	2,352	0.04%
2018/06/26	1	12.90	0	0.00	13.05	1	2,357	0.04%
2018/06/25	3	13.50	2	13.15	13.10	1	2,345	0.04%
2018/06/20	3	13.60	7	14.30	13.60	-4	2,352	-0.17%
2018/06/15	0	0.00	1	14.40	14.80	-1	2,293	-0.04%
2018/06/14	0	0.00	1	14.20	14.15	-1	2,251	-0.04%
2018/06/13	2	14.10	0	0.00	14.00	2	2,246	0.09%
2018/06/12	0	0.00	1	14.50	14.20	-1	2,234	-0.04%
2018/06/08	1	14.70	5	14.65	14.60	-4	2,191	-0.18%
2018/06/07	0	0.00	10	14.85	14.80	-10	2,186	-0.46%
2018/06/04	0	0.00	3	14.77	14.70	-3	2,062	-0.15%
2018/05/31	10	15.19	0	0.00	14.70	10	1,961	0.51%
2018/05/30	3	15.43	15	15.14	15.35	-12	1,847	-0.65%
2018/05/29	18	14.82	8	15.36	15.70	10	1,679	0.60%
2018/05/28	2	13.95	0	0.00	14.30	2	1,306	0.15%
2018/05/25	1	13.15	1	13.40	13.05	0	1,166	0.00%
2018/05/23	0	0.00	1	12.40	12.30	-1	1,086	-0.09%
2018/05/22	7	12.32	0	0.00	12.65	7	1,056	0.66%
2018/05/21	0	0.00	4	11.60	11.60	-4	1,016	-0.39%
2018/04/25	2	10.75	0	0.00	10.85	2	1,607	0.12%
2018/04/17	0	0.00	50	11.55	11.40	-50	1,764	-2.83%
2018/03/22	0	0.00	0	12.80	12.90	0	2,825	0.00%
2018/03/15	51	13.15	0	0.00	13.10	51	2,871	1.78%
2018/03/09	0	0.00	1	12.90	12.95	-1	2,974	-0.03%
2018/03/08	1	13.00	0	0.00	12.95	1	3,025	0.03%
2018/03/05	0	0.00	1	13.35	13.05	-1	3,113	-0.03%
2018/02/27	1	13.60	0	0.00	13.45	1	3,354	0.03%
2018/02/09	0	0.00	5	12.85	13.35	-5	3,575	-0.14%
2018/02/08	3	13.80	0	0.00	13.65	3	3,582	0.08%
2018/02/07	0	0.00	1	13.95	13.95	-1	3,590	-0.03%
2018/02/06	0	0.00	1	14.25	13.60	-1	3,657	-0.03%
2018/02/05	1	14.95	1	14.90	14.95	0	3,698	0.00%
2018/01/26	0	0.00	1	15.55	15.55	-1	3,923	-0.03%
2018/01/25	1	15.55	7	15.34	15.30	-6	3,954	-0.15%
2018/01/24	2	15.63	0	0.00	15.45	2	4,103	0.05%
2018/01/23	2	16.00	5	16.20	15.85	-3	4,214	-0.07%
2018/01/22	5	14.90	0	0.00	15.90	5	4,257	0.12%
2018/01/19	0	0.00	4.2	15.44	15.20	-4.2	4,505	-0.09%
2018/01/17	0	0.00	3	15.80	15.75	-3	4,940	-0.06%
2018/01/16	1	15.95	11	16.06	15.95	-10	4,929	-0.20%
2018/01/09	1	15.30	0	0.00	15.35	1	5,136	0.02%
2018/01/08	10	15.50	0	0.00	15.50	10	5,334	0.19%
2018/01/05	0	0.00	1	16.40	16.10	-1	5,345	-0.02%
2018/01/04	1	16.80	17	16.66	16.80	-16	5,258	-0.30%
2018/01/02	10	15.60	0	0.00	15.45	10	5,017	0.20%