鈺創 (5351)-玉山-南京東路券商分點個股進出

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
51.7
漲跌
▲0.8
漲幅
+1.57%
成交量
15,321張
產業
上櫃半導體類股▼0.84%
845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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/05/22	8.8	52.34	2.1	52.01	51.70	6.7	6,080	0.11%
2024/05/21	0	0.00	2	49.76	50.90	-2	5,927	-0.03%
2024/05/20	15	49.90	1	50.71	49.45	14	5,953	0.23%
2024/05/17	6	50.03	5	50.30	49.85	1	6,073	0.02%
2024/05/16	8	51.19	7	50.57	50.90	1	5,997	0.02%
2024/05/15	0	0.00	3	48.05	47.75	-3	5,717	-0.05%
2024/05/14	3	47.08	1	47.85	47.75	2	5,735	0.03%
2024/05/13	1	45.20	0	0.00	45.60	1	5,841	0.02%
2024/05/10	1	44.15	20	45.35	45.35	-19	5,894	-0.32%
2024/05/09	20.1	44.50	0	0.00	44.50	20.1	5,900	0.34%
2024/05/02	0	0.00	0.1	48.10	47.80	-0.1	5,913	0.00%
2024/04/29	0.9	47.80	0	0.00	48.55	0.9	6,094	0.01%
2024/04/26	0	0.00	1	47.95	47.45	-1	6,198	-0.02%
2024/04/25	1	47.85	0	47.95	47.55	1	6,268	0.02%
2024/04/24	2	48.83	5	48.67	48.20	-3	6,378	-0.05%
2024/04/23	0	0.00	2	47.50	47.00	-2	6,497	-0.03%
2024/04/22	0	0.00	2	44.65	44.05	-2	6,937	-0.03%
2024/04/19	1.2	46.07	0	0.00	45.50	1.2	7,481	0.02%
2024/04/18	1	48.20	0	0.00	48.20	1	7,501	0.01%
2024/04/17	0	0.00	4	48.18	48.50	-4	7,725	-0.05%
2024/04/16	3.3	47.99	0.1	48.10	47.60	3.2	7,773	0.04%
2024/04/15	1.1	51.61	7	51.04	50.20	-5.9	7,719	-0.08%
2024/04/12	15.1	53.26	17	53.83	53.00	-1.9	7,663	-0.02%
2024/04/11	4	52.28	2	52.30	52.40	2	7,305	0.03%
2024/04/10	5	53.18	1	53.80	52.50	4	7,296	0.05%
2024/04/09	1	52.40	0	0.00	52.40	1	7,184	0.01%
2024/04/08	0.1	51.50	0	0.00	51.80	0.1	7,232	0.00%
2024/04/03	2	52.30	0.3	52.60	52.10	1.7	7,337	0.02%
2024/04/02	4	52.70	2	52.85	52.80	2	7,671	0.03%
2024/04/01	0	0.00	0	52.63	52.90	0	7,783	0.00%
2024/03/29	0.1	50.80	0	0.00	50.80	0.1	7,734	0.00%
2024/03/27	0	0.00	0	52.10	52.00	0	7,800	0.00%
2024/03/26	0.1	51.80	7.1	52.17	52.00	-7	7,791	-0.09%
2024/03/25	0.1	51.20	1	51.59	51.70	-0.9	7,732	-0.01%
2024/03/21	0	0.00	1	50.40	50.50	-1	8,142	-0.01%
2024/03/18	0	48.40	0	0.00	48.60	0	8,724	0.00%
2024/03/13	1.1	49.07	0	0.00	49.05	1.1	10,178	0.01%
2024/03/11	1	50.40	0	0.00	51.00	1	10,345	0.01%
2024/03/08	0	48.80	0	0.00	49.00	0	10,442	0.00%
2024/03/07	2.1	49.76	0	0.00	49.50	2.1	10,625	0.02%
2024/03/06	2	50.85	0	0.00	50.60	2	10,930	0.02%
2024/03/05	1	51.50	6	51.73	51.40	-5	11,163	-0.04%
2024/03/04	1	53.10	0	0.00	52.70	1	11,588	0.01%
2024/03/01	1	54.10	7	54.07	52.80	-6	12,189	-0.05%
2024/02/29	2	53.65	4	53.20	53.80	-2	12,476	-0.02%
2024/02/27	10	54.33	8	53.78	54.00	2	13,345	0.01%
2024/02/26	1	51.70	5	52.68	53.50	-4	14,202	-0.03%
2024/02/23	2	51.70	1	52.90	51.30	1	14,639	0.01%
2024/02/22	2	52.20	1	52.21	52.10	1	15,525	0.01%
2024/02/21	1	52.30	2	52.30	52.30	-1	15,791	-0.01%
2024/02/20	7	52.60	3	52.60	52.60	4	15,766	0.03%
2024/02/16	2	49.85	1	49.87	50.80	1	15,717	0.01%
2024/02/05	2.1	48.08	0	48.10	48.00	2.1	15,706	0.01%
2024/02/02	2	50.90	1	50.80	50.30	1	15,581	0.01%
2024/02/01	1	50.80	0	0.00	50.80	1	15,532	0.01%
2024/01/26	0	0.00	5.1	51.31	51.30	-5.1	15,783	-0.03%
2024/01/25	1	51.60	10	52.00	51.50	-9	15,778	-0.06%
2024/01/24	3	53.07	0	0.00	52.60	3	15,725	0.02%
2024/01/19	2	53.20	2	52.40	52.20	0	15,520	0.00%
2024/01/18	1	52.20	1	52.90	52.40	0	15,507	0.00%
2024/01/17	0	0.00	2.5	53.42	53.50	-2.5	15,608	-0.02%
2024/01/16	4.1	55.34	12	56.37	54.30	-8	15,416	-0.05%
2024/01/15	21	55.45	19	55.43	57.20	2	14,896	0.01%
2024/01/12	2	53.25	0	0.00	52.90	2	14,331	0.01%
2024/01/11	0	0.00	6	53.70	53.20	-6	14,254	-0.04%
2024/01/10	2	52.10	0	0.00	52.00	2	14,077	0.01%
2024/01/09	2	51.60	1	51.20	51.20	1	14,025	0.01%
2024/01/08	3	52.33	0	0.00	51.60	3	13,983	0.02%
2024/01/05	0	0.00	10	51.07	51.70	-10	13,948	-0.07%
2024/01/04	3	51.33	2	50.60	50.60	1	13,983	0.01%
2024/01/03	0	0.00	9	51.41	51.20	-9	14,039	-0.06%
2024/01/02	2.1	52.76	3	52.83	52.50	-0.9	14,051	-0.01%
2023/12/29	6	53.78	2	53.90	54.00	4	13,970	0.03%
2023/12/28	5	54.20	12	53.97	53.80	-7	13,852	-0.05%
2023/12/27	7.9	52.52	7	52.79	53.20	0.9	13,525	0.01%
2023/12/26	3	52.03	4	52.05	51.60	-1	13,390	-0.01%
2023/12/25	1	50.70	3	51.10	50.80	-2	13,279	-0.02%
2023/12/22	8	51.84	3.2	51.29	51.10	4.8	13,230	0.04%
2023/12/21	1	50.60	1	50.30	50.70	0	13,182	0.00%
2023/12/20	1	50.90	1	51.00	51.00	0	13,115	0.00%
2023/12/19	4	51.15	1	51.00	51.00	3	13,050	0.02%
2023/12/18	0	0.00	6	53.55	53.50	-6	12,753	-0.05%
2023/12/15	22	53.80	16	53.19	52.50	6	12,512	0.05%
2023/12/14	5	54.00	12	55.33	53.20	-7	12,311	-0.06%
2023/12/13	5	53.48	0.3	53.60	53.60	4.7	11,917	0.04%
2023/12/12	13	54.42	15	53.82	53.30	-2	11,899	-0.02%
2023/12/11	10.2	54.71	2	54.80	53.90	8.2	11,702	0.07%
2023/12/08	34	53.96	25.1	54.17	53.80	8.9	11,084	0.08%
2023/12/07	5.9	50.21	2	50.30	49.80	3.9	10,438	0.04%
2023/12/05	1	50.20	0	0.00	50.00	1	10,287	0.01%
2023/12/04	14	51.59	2	50.87	51.10	12	10,257	0.12%
2023/12/01	8	53.16	14	53.81	52.80	-6	10,127	-0.06%
2023/11/30	17	53.44	9	53.90	53.10	8	9,951	0.08%
2023/11/29	13	52.76	5.1	52.54	53.80	7.9	9,716	0.08%
2023/11/28	22	52.21	20	52.43	52.60	2	9,245	0.02%
2023/11/27	7	51.27	4	51.38	50.40	3	8,622	0.03%
2023/11/24	13	53.47	22.3	53.94	53.50	-9.3	8,249	-0.11%
2023/11/22	22	49.66	13.1	49.19	50.20	9	5,951	0.15%
2023/11/21	162	48.95	60.1	49.71	48.20	101.9	5,352	1.90%	大買/鉅額交易
2023/11/20	51	44.80	2.1	47.89	47.95	48.9	4,382	1.11%
2023/11/17	0	0.00	4	43.93	43.60	-4	4,030	-0.10%
2023/11/15	0.3	44.64	11	44.56	43.95	-10.7	3,944	-0.27%
2023/11/13	0	0.00	1	43.45	44.00	-1	3,665	-0.03%
2023/11/08	0	42.70	12	43.05	42.90	-12	3,588	-0.33%
2023/11/07	4	43.84	10	43.99	43.95	-6	3,510	-0.17%
2023/11/06	1	43.60	0	43.41	43.60	1	3,345	0.03%
2023/11/03	0	0.00	0.1	42.55	41.70	-0.1	3,265	0.00%
2023/11/02	0	42.10	1	42.30	42.15	-1	3,269	-0.03%
2023/10/31	0	40.90	0	0.00	40.80	0	3,246	0.00%
2023/10/30	1	42.50	0	0.00	42.30	1	3,253	0.03%
2023/10/26	1	42.99	0	43.16	41.80	1	3,250	0.03%
2023/10/25	0	0.00	1.2	43.89	43.85	-1.2	3,251	-0.04%
2023/10/20	0	40.70	0	0.00	41.25	0	3,501	0.00%
2023/10/16	0	42.10	0	0.00	42.10	0	3,665	0.00%
2023/10/13	0	0.00	3	43.20	43.15	-3	3,695	-0.08%
2023/10/12	3	44.00	0	43.84	43.75	3	3,758	0.08%
2023/10/11	7	43.97	10	42.25	42.05	-3	3,735	-0.08%
2023/10/06	0	0.00	0.3	43.40	43.45	-0.3	3,671	-0.01%
2023/10/05	7	41.49	0	0.00	41.35	7	3,598	0.19%
2023/10/03	7	43.01	8	42.22	42.05	-1	3,598	-0.03%
2023/09/28	4	40.80	0	0.00	40.05	4	3,522	0.11%
2023/09/27	1	39.80	0	0.00	39.80	1	3,515	0.03%
2023/09/26	1	40.50	0.1	40.79	40.00	0.9	3,531	0.03%
2023/09/22	0	0.00	0.2	41.90	42.00	-0.2	3,505	0.00%
2023/09/21	0	42.00	0.4	42.20	41.90	-0.4	3,526	-0.01%
2023/09/19	0	42.70	0	0.00	42.65	0	3,549	0.00%
2023/09/15	12	44.10	2	44.30	43.95	10	3,572	0.28%
2023/09/14	3	43.32	1.2	43.21	43.25	1.8	3,515	0.05%
2023/09/12	2	42.25	0	0.00	42.00	2	3,582	0.06%
2023/09/11	0	0.00	1	42.30	41.80	-1	3,617	-0.03%
2023/09/08	0.4	43.40	0	0.00	42.35	0.4	3,684	0.01%
2023/09/07	1	44.10	6	44.60	44.10	-5	3,710	-0.14%
2023/09/06	1.3	44.08	0	0.00	43.50	1.3	3,614	0.04%
2023/09/05	6	43.88	5.1	43.75	43.40	0.9	3,523	0.03%
2023/09/04	0	0.00	0	42.20	42.40	0	3,340	0.00%
2023/09/01	1	41.75	0	0.00	41.15	1	3,293	0.03%
2023/08/31	0	42.00	0	43.00	41.35	0	3,266	0.00%
2023/08/30	0	0.00	0.5	41.05	40.70	-0.5	3,207	-0.02%
2023/08/18	0	39.70	0	0.00	39.85	0	3,675	0.00%
2023/08/16	1	39.70	0	0.00	39.70	1	3,749	0.03%
2023/08/14	1	38.21	0	0.00	38.20	1	3,789	0.03%
2023/08/04	0	0.00	5	41.05	40.90	-5	3,960	-0.13%
2023/08/02	0	40.95	3.2	42.06	41.15	-3.2	3,987	-0.08%
2023/07/27	15.2	45.07	6	45.31	45.00	9.2	3,924	0.23%
2023/07/26	1	44.10	1	44.20	43.70	0	3,610	0.00%
2023/07/25	2	43.70	0	44.15	42.60	2	3,529	0.06%
2023/07/24	1	43.40	1.2	42.96	43.25	-0.2	3,515	0.00%
2023/07/21	0	0.00	0.1	42.78	42.70	-0.1	3,497	0.00%
2023/07/20	0	0.00	2	43.63	43.35	-2	3,532	-0.06%
2023/07/19	6.1	43.27	16	43.06	43.20	-9.9	3,479	-0.29%
2023/07/18	0	41.60	2	41.05	41.50	-2	3,366	-0.06%
2023/07/17	2	42.60	0	0.00	42.10	2	3,377	0.06%
2023/07/14	0	0.00	3	41.75	42.05	-3	3,321	-0.09%
2023/07/12	0	0.00	1	41.15	40.10	-1	3,328	-0.03%
2023/07/11	0	0.00	2	40.80	40.60	-2	3,377	-0.06%
2023/07/10	0	0.00	2	40.60	40.60	-2	3,564	-0.06%
2023/07/07	0	40.85	0	0.00	40.90	0	3,764	0.00%
2023/07/06	1	42.20	0	0.00	41.80	1	3,989	0.03%
2023/07/05	0	0.00	1	42.05	42.00	-1	4,029	-0.02%
2023/07/04	1	41.90	0	0.00	41.90	1	4,106	0.02%
2023/06/29	3	42.43	0	0.00	42.15	3	4,523	0.07%
2023/06/27	0	41.95	1	42.40	41.65	-1	4,594	-0.02%
2023/06/26	4	43.10	22	42.92	42.65	-18	4,655	-0.39%
2023/06/21	12	43.86	0	0.00	43.70	12	4,823	0.25%
2023/06/20	2	44.58	7	44.80	44.55	-5	5,025	-0.10%
2023/06/19	0.1	44.75	0	0.00	44.45	0.1	5,051	0.00%
2023/06/16	5	45.88	1	46.05	45.60	4	5,065	0.08%
2023/06/15	1	45.70	2	45.40	45.50	-1	5,010	-0.02%
2023/06/14	2	45.58	4	45.66	45.45	-2	4,990	-0.04%
2023/06/13	22	45.07	4.2	44.67	44.95	17.8	4,966	0.36%
2023/06/12	3	43.75	0	0.00	43.40	3	4,893	0.06%
2023/06/09	0	0.00	7.2	43.83	44.20	-7.2	4,924	-0.15%
2023/06/08	1.3	43.76	0	0.00	43.20	1.3	4,968	0.03%
2023/06/06	2	43.65	0	0.00	43.40	2	5,144	0.04%
2023/06/05	0	0.00	3	44.60	44.55	-3	5,204	-0.06%
2023/06/02	5	44.00	4	44.33	43.75	1	5,230	0.02%
2023/06/01	2	44.28	5	44.20	44.15	-3	5,248	-0.06%
2023/05/31	10	46.00	0	45.50	45.30	10	5,333	0.19%
2023/05/30	1	43.85	0	0.00	43.90	1	5,180	0.02%
2023/05/29	1	44.35	1	44.00	44.30	0	5,156	0.00%
2023/05/24	0	0.00	3	42.97	42.90	-3	5,232	-0.06%
2023/05/23	0	0.00	0.1	43.40	43.15	-0.1	5,274	0.00%
2023/05/22	0	0.00	0.1	42.39	42.70	-0.1	5,305	0.00%
2023/05/17	2.1	42.90	1	42.90	42.70	1.1	5,412	0.02%
2023/05/16	0	0.00	19	41.87	41.95	-19	5,321	-0.36%
2023/05/15	1	40.05	0	0.00	40.05	1	5,302	0.02%
2023/05/12	1	39.80	1	41.10	40.95	0	5,382	0.00%
2023/05/11	1	39.80	1	40.85	39.80	0	5,460	0.00%
2023/05/09	0	40.35	1	41.45	40.30	-1	5,652	-0.02%
2023/05/08	7	40.75	0	0.00	40.75	7	5,775	0.12%
2023/05/05	0	40.68	0	0.00	40.55	0	6,488	0.00%
2023/05/04	0	41.30	0	0.00	41.00	0	6,814	0.00%
2023/05/03	0	42.50	0	0.00	42.05	0	6,917	0.00%
2023/04/27	0	0.00	0	41.50	41.85	0	7,096	0.00%
2023/04/26	3	40.90	3	41.40	41.40	0	7,073	0.00%
2023/04/25	10	41.55	2	42.10	41.55	8	7,110	0.11%
2023/04/24	3	44.15	4	44.15	43.55	-1	7,090	-0.01%
2023/04/21	1	45.69	0	0.00	44.25	1	7,131	0.01%
2023/04/20	0	45.70	0	0.00	45.55	0	7,194	0.00%
2023/04/18	1	46.55	1	46.40	46.25	0	7,313	0.00%
2023/04/17	1	46.65	0	0.00	46.55	1	7,442	0.01%
2023/04/14	3	47.25	1	47.10	46.75	2	7,485	0.03%
2023/04/13	6	48.75	8	48.61	47.15	-2	7,464	-0.03%
2023/04/12	1	48.40	1	48.80	49.45	0	7,295	0.00%
2023/04/11	0	0.00	4	47.96	48.40	-4	7,151	-0.06%
2023/04/10	2	46.70	0.1	46.60	46.45	1.9	7,133	0.03%
2023/04/06	1	47.00	1	46.70	47.05	0	7,073	0.00%
2023/03/31	4	47.44	5	48.05	47.40	-1	7,123	-0.01%
2023/03/30	6	46.80	0	0.00	46.60	6	6,883	0.09%
2023/03/28	2	44.95	10	45.05	45.00	-8	6,792	-0.12%
2023/03/27	2	47.23	0	48.00	46.40	2	6,758	0.03%
2023/03/24	0	47.55	0	47.90	47.55	0	6,749	0.00%
2023/03/23	5	47.10	17	46.61	47.25	-12	6,585	-0.18%
2023/03/22	10	44.88	0	45.00	44.60	10	6,383	0.16%
2023/03/21	0.1	44.00	2.4	44.17	44.50	-2.3	6,379	-0.04%
2023/03/20	0	43.43	10	43.75	43.75	-10	6,379	-0.16%
2023/03/16	13.1	42.47	0	0.00	42.20	13.1	6,449	0.20%
2023/03/15	2	43.63	0	0.00	43.55	2	6,491	0.03%
2023/03/14	3	43.92	0	0.00	43.75	3	6,575	0.05%
2023/03/13	5	43.61	4	44.80	44.80	1	6,666	0.02%
2023/03/10	6.1	45.80	5.6	45.65	45.50	0.5	6,818	0.01%
2023/03/09	10	48.82	9	47.97	47.50	1	7,277	0.01%
2023/03/08	3	48.63	0	0.00	48.35	3	7,514	0.04%
2023/03/07	0	48.40	0	0.00	48.35	0	7,530	0.00%
2023/03/06	2	48.20	0	0.00	48.10	2	7,537	0.03%
2023/03/03	1	48.00	1	47.90	48.05	0	7,607	0.00%
2023/03/02	0	0.00	1	47.30	47.15	-1	7,653	-0.01%
2023/03/01	1	46.80	0	0.00	46.95	1	7,783	0.01%
2023/02/24	5	46.94	1	48.50	47.20	4	8,332	0.05%
2023/02/23	1	48.30	1	48.00	48.00	0	8,294	0.00%
2023/02/22	2	46.65	3	46.90	47.00	-1	8,496	-0.01%
2023/02/21	0	0.00	4	47.75	47.75	-4	8,597	-0.05%
2023/02/20	3	47.80	0	0.00	47.80	3	8,852	0.03%
2023/02/17	0	0.00	1	47.65	47.75	-1	8,914	-0.01%
2023/02/16	0	0.00	19	46.82	47.70	-19	8,979	-0.21%
2023/02/13	10	45.65	0	0.00	45.65	10	9,510	0.11%
2023/02/10	1.2	46.95	8.2	47.45	46.25	-7	10,012	-0.07%
2023/02/09	0.5	47.40	2	47.45	47.40	-1.5	10,143	-0.02%
2023/02/08	1	49.20	0	0.00	48.25	1	10,137	0.01%
2023/02/07	2	48.20	0	0.00	48.05	2	10,081	0.02%
2023/02/06	0.1	47.50	1	47.30	48.00	-0.9	10,100	-0.01%
2023/02/03	12.8	49.11	12	48.46	48.00	0.8	10,088	0.01%
2023/02/02	3	46.87	8	46.20	46.95	-5	9,773	-0.05%
2023/02/01	7	44.55	2	45.15	44.85	5	9,861	0.05%
2023/01/31	0	0.00	1	43.73	45.10	-1	10,004	-0.01%
2023/01/30	0	0.00	2	43.28	43.55	-2	9,899	-0.02%
2023/01/16	5	41.75	2	41.85	41.60	3	9,901	0.03%
2023/01/13	0.5	42.11	2	43.50	42.15	-1.5	9,912	-0.02%
2023/01/11	0	0.00	0.2	43.50	43.40	-0.2	9,875	0.00%
2023/01/10	0	0.00	0	44.08	43.20	0	9,870	0.00%
2023/01/09	0	0.00	22	43.45	43.10	-22	9,794	-0.22%
2023/01/05	2	42.70	1.1	42.41	42.80	1	9,746	0.01%
2023/01/04	1	41.75	1	41.95	41.95	0	9,646	0.00%
2023/01/03	3	40.43	4	40.46	40.85	-1	9,627	-0.01%
2022/12/30	3	39.63	1	39.95	39.50	2	9,640	0.02%
2022/12/29	3	39.82	0	0.00	40.05	3	9,685	0.03%
2022/12/28	0	0.00	7	42.00	41.05	-7	9,763	-0.07%
2022/12/23	2	38.45	0	0.00	40.70	2	9,735	0.02%
2022/12/22	0	0.00	1	39.25	39.20	-1	9,714	-0.01%
2022/12/21	0	38.90	0	0.00	38.80	0	9,754	0.00%
2022/12/20	4	39.84	1	40.25	39.00	3	9,774	0.03%
2022/12/19	0	0.00	1	40.65	40.55	-1	9,824	-0.01%
2022/12/16	7	40.07	2	40.05	40.10	5	9,835	0.05%
2022/12/15	6	41.81	3	41.95	41.80	3	9,794	0.03%
2022/12/14	2	41.50	0	0.00	41.95	2	9,811	0.02%
2022/12/13	4	41.54	5	41.75	41.20	-1	9,820	-0.01%
2022/12/12	3	41.90	0	0.00	41.70	3	9,859	0.03%
2022/12/09	5	42.90	0	0.00	42.70	5	9,860	0.05%
2022/12/08	3	43.33	1	43.60	43.55	2	9,829	0.02%
2022/12/07	3	43.45	2.3	43.48	42.80	0.7	9,854	0.01%
2022/12/06	2	44.88	6	45.61	44.75	-4	9,804	-0.04%
2022/12/05	1.1	46.61	6	46.39	46.50	-4.9	9,717	-0.05%
2022/12/02	10	46.16	20	46.27	46.25	-10	9,591	-0.10%
2022/12/01	34	46.11	17	45.88	45.20	17	9,427	0.18%
2022/11/30	8	45.33	5	45.40	45.30	3	8,980	0.03%
2022/11/29	0	0.00	1.5	43.39	43.55	-1.5	8,727	-0.02%
2022/11/28	1	43.10	0	0.00	42.70	1	8,702	0.01%
2022/11/25	3	43.55	0	0.00	42.90	3	8,669	0.03%
2022/11/24	1	42.20	8	42.77	43.90	-7	8,568	-0.08%
2022/11/23	10	41.90	21	42.01	42.25	-11	8,440	-0.13%
2022/11/22	8	42.98	66.4	42.12	41.65	-58.4	8,306	-0.70%
2022/11/21	1	40.35	4	40.60	40.45	-3	7,793	-0.04%
2022/11/18	15	41.76	17	41.60	40.60	-2	7,794	-0.03%
2022/11/17	0.1	40.65	11.1	40.65	40.40	-11	7,570	-0.15%
2022/11/16	26.1	40.52	49	40.46	40.60	-22.9	7,472	-0.31%
2022/11/15	1.1	39.39	7	38.91	39.15	-5.9	7,217	-0.08%
2022/11/14	9	39.52	2	40.02	39.45	7	7,152	0.10%
2022/11/11	13.3	40.20	0	40.00	38.95	13.3	7,086	0.19%
2022/11/10	0	0.00	2	38.35	38.90	-2	6,848	-0.03%
2022/11/09	0	0.00	1	38.27	38.80	-1	6,755	-0.02%
2022/11/08	4	39.11	2.4	38.77	37.55	1.6	6,709	0.02%
2022/11/07	0	0.00	2.1	36.44	38.25	-2.1	6,292	-0.03%
2022/11/03	0	0.00	0	35.00	34.85	0	6,121	0.00%
2022/11/01	0.2	34.39	4	34.43	34.50	-3.8	6,018	-0.06%
2022/10/31	17	34.95	11	34.76	34.80	6	5,902	0.10%
2022/10/28	10	33.75	21.1	33.83	33.95	-11.1	5,566	-0.20%
2022/10/27	17	32.65	13	32.39	32.40	4	5,176	0.08%
2022/10/26	11	30.91	0	0.00	30.40	11	4,961	0.22%
2022/10/25	2	32.05	1	31.30	31.25	1	4,968	0.02%
2022/10/24	0	0.00	0	32.25	31.85	0	4,995	0.00%
2022/10/21	5	31.05	0	0.00	30.50	5	5,021	0.10%
2022/10/20	1	31.40	0	0.00	31.70	1	5,051	0.02%
2022/10/19	3	32.30	0.2	32.85	32.10	2.8	5,119	0.05%
2022/10/14	0	0.00	2	32.10	31.70	-2	5,412	-0.04%
2022/10/13	3	29.30	1	29.50	29.25	2	5,512	0.04%
2022/10/12	2	31.70	2	31.75	31.75	0	5,457	0.00%
2022/10/11	10	31.88	1	32.70	31.60	9	5,475	0.16%
2022/10/05	2	36.02	0	0.00	34.95	2	5,636	0.04%
2022/10/04	4	35.98	0	0.00	35.65	4	5,617	0.07%
2022/09/30	0	0.00	2	32.75	34.10	-2	5,627	-0.04%
2022/09/29	0	0.00	1	33.45	33.10	-1	5,738	-0.02%
2022/09/28	7	33.81	1	33.40	32.60	6	5,819	0.10%
2022/09/27	0	0.00	1	35.45	35.70	-1	5,958	-0.02%
2022/09/26	12	35.34	1	36.10	34.50	11	6,078	0.18%
2022/09/23	6	38.06	0	0.00	37.80	6	6,239	0.10%
2022/09/22	0	0.00	5	38.00	39.40	-5	6,308	-0.08%
2022/09/21	2	38.25	0	0.00	38.50	2	6,365	0.03%
2022/09/20	1	39.45	0	0.00	39.45	1	6,477	0.02%
2022/09/19	3	38.70	0	0.00	38.80	3	6,824	0.04%
2022/09/16	6	39.99	0	0.00	39.65	6	7,069	0.09%
2022/09/14	15	41.23	0	0.00	41.40	15	7,206	0.21%
2022/09/13	11	46.15	1	46.85	46.15	10	7,262	0.14%
2022/09/08	1	46.80	0	0.00	46.70	1	7,432	0.01%
2022/09/07	27	46.92	5	46.65	46.60	22	7,553	0.29%
2022/09/06	4	48.26	1	48.30	47.35	3	7,572	0.04%
2022/09/05	10	51.10	0	51.20	50.00	10	7,599	0.13%
2022/09/02	0	0.00	16	52.52	53.10	-16	7,636	-0.21%
2022/09/01	3	52.10	5	52.50	52.10	-2	7,613	-0.03%
2022/08/31	0	0.00	5	52.90	52.70	-5	7,630	-0.07%
2022/08/30	0	0.00	6	51.63	51.90	-6	7,728	-0.08%
2022/08/29	7	49.89	1	50.80	50.00	6	7,732	0.08%
2022/08/26	3	52.20	0	0.00	52.20	3	7,805	0.04%
2022/08/25	0	0.00	1	52.30	52.00	-1	8,220	-0.01%
2022/08/24	7	51.59	2	51.30	51.20	5	8,305	0.06%
2022/08/22	2	51.70	0	0.00	51.60	2	8,669	0.02%
2022/08/19	2	52.45	2	51.60	51.50	0	8,818	0.00%
2022/08/18	3	51.90	0	0.00	51.70	3	8,915	0.03%
2022/08/16	2	51.20	1	51.70	51.50	1	9,326	0.01%
2022/08/15	1	50.20	20	51.50	52.10	-19	9,447	-0.20%
2022/08/12	2	48.45	2	48.48	49.40	0	9,588	0.00%
2022/08/11	0	0.00	0	48.82	47.15	0	9,883	0.00%
2022/08/10	0	47.75	0	0.00	47.25	0	10,563	0.00%
2022/08/08	1	48.40	6	46.89	48.45	-5	11,091	-0.05%
2022/08/05	8	48.49	3	48.48	48.30	5	11,205	0.04%
2022/08/04	12	48.24	0	0.00	47.65	12	11,322	0.11%
2022/08/03	0	48.75	3	48.82	47.95	-3	11,415	-0.03%
2022/08/02	11	49.50	0	0.00	49.85	11	11,556	0.10%
2022/08/01	0.1	51.90	0	0.00	51.80	0.1	11,645	0.00%
2022/07/28	0	0.00	0	52.20	50.50	0	12,076	0.00%
2022/07/26	1	50.80	5	50.70	50.60	-4	12,082	-0.03%
2022/07/25	2	53.85	0	0.00	53.10	2	12,159	0.02%
2022/07/22	2	54.95	2	53.61	53.50	0	12,203	0.00%
2022/07/21	0	0.00	3	52.90	54.60	-3	12,211	-0.02%
2022/07/20	2	52.60	4	53.80	52.80	-2	12,141	-0.02%
2022/07/19	5	51.60	2	51.40	51.20	3	12,121	0.02%
2022/07/18	8	51.70	9	51.70	51.60	-1	12,265	-0.01%
2022/07/15	0	0.00	1	50.50	50.90	-1	12,369	-0.01%
2022/07/14	4	51.31	5	49.85	49.85	-1	12,392	-0.01%
2022/07/13	0	0.00	1	48.90	47.30	-1	12,370	-0.01%
2022/07/12	2	47.10	0	0.00	46.40	2	12,471	0.02%
2022/07/08	1	51.70	2	51.35	50.20	-1	12,660	-0.01%
2022/07/06	11	49.77	11	47.48	47.05	0	12,540	0.00%
2022/07/04	2	49.30	2	49.65	48.70	0	12,456	0.00%
2022/07/01	43	53.02	37	50.90	49.50	6	12,473	0.05%
2022/06/30	1	55.70	2	56.90	55.00	-1	12,261	-0.01%
2022/06/29	5	57.58	0	0.00	57.90	5	12,205	0.04%
2022/06/28	4	60.03	9	60.23	59.30	-5	12,197	-0.04%
2022/06/27	25	61.29	23	62.07	61.60	2	12,393	0.02%
2022/06/24	7	58.46	17	60.06	59.30	-10	12,246	-0.08%
2022/06/23	1	55.80	0	0.00	55.80	1	12,032	0.01%
2022/06/22	12	59.15	12	58.11	56.30	0	12,226	0.00%
2022/06/21	1	59.20	1	59.60	59.70	0	12,337	0.00%
2022/06/20	2	60.29	0	0.00	57.80	2	12,706	0.02%
2022/06/17	23	61.87	21	62.28	62.90	2	12,700	0.02%
2022/06/16	2	62.90	1	64.60	62.00	1	12,794	0.01%
2022/06/15	1	64.40	1	64.30	63.90	0	12,834	0.00%
2022/06/14	5	64.50	11	63.85	64.60	-6	13,111	-0.05%
2022/06/13	4	64.15	3	64.83	63.80	1	13,131	0.01%
2022/06/10	10	67.34	2	67.30	67.40	8	13,181	0.06%
2022/06/09	12	68.82	2	68.45	68.40	10	13,263	0.08%
2022/06/08	13	69.59	14	68.77	69.10	-1	13,355	-0.01%
2022/06/07	3	68.37	2	68.40	68.40	1	13,423	0.01%
2022/06/06	0	0.00	4	68.50	68.90	-4	13,620	-0.03%
2022/06/02	11	71.65	6	71.90	70.40	5	13,962	0.04%
2022/06/01	12	70.09	11	69.62	69.30	1	13,802	0.01%
2022/05/31	3	69.83	5	69.30	68.90	-2	14,118	-0.01%
2022/05/30	4	69.13	13	69.13	68.60	-9	14,668	-0.06%
2022/05/27	16	68.51	11	68.45	68.30	5	14,961	0.03%
2022/05/26	23	67.40	31	66.88	66.60	-8	14,941	-0.05%
2022/05/25	12	67.93	8	67.95	67.80	4	15,077	0.03%
2022/05/24	1	65.21	5	67.88	65.80	-4	15,192	-0.03%
2022/05/23	11	69.10	7	68.29	68.00	4	15,277	0.03%
2022/05/20	4	68.25	6	68.38	68.10	-2	15,435	-0.01%
2022/05/19	14	67.59	21	68.17	70.00	-7	15,942	-0.04%
2022/05/18	19.1	69.19	17	67.97	67.20	2.1	16,525	0.01%
2022/05/17	12	65.28	26	67.53	68.30	-14	16,955	-0.08%
2022/05/16	12	63.03	14	62.66	62.10	-2	16,809	-0.01%
2022/05/13	3	62.10	9	61.86	61.90	-6	16,839	-0.04%
2022/05/12	6	60.51	8	59.95	59.00	-2	16,891	-0.01%
2022/05/11	15	60.62	0	0.00	59.90	15	17,012	0.09%
2022/05/10	13	60.68	15	61.92	62.00	-2	17,418	-0.01%
2022/05/09	12	64.90	17	63.21	62.70	-5	17,530	-0.03%
2022/05/06	11	65.35	9	66.27	66.80	2	17,569	0.01%
2022/05/05	7	67.74	18	66.69	67.90	-11	17,534	-0.06%
2022/05/04	2	64.00	0	0.00	63.00	2	17,352	0.01%
2022/05/03	0	0.00	4	63.50	63.70	-4	17,458	-0.02%
2022/04/29	3	63.87	9	63.66	61.80	-6	17,637	-0.03%
2022/04/28	1	61.70	3	60.33	60.60	-2	17,631	-0.01%
2022/04/27	25	59.15	27	60.22	60.70	-2	17,644	-0.01%
2022/04/26	10	63.79	6	63.18	62.00	4	17,537	0.02%
2022/04/25	6	63.92	9	64.29	64.10	-3	17,601	-0.02%
2022/04/22	8	67.63	2	67.20	67.20	6	17,733	0.03%
2022/04/21	15	67.37	16	67.98	70.00	-1	17,835	-0.01%
2022/04/20	1	63.80	2	65.15	66.10	-1	17,915	-0.01%
2022/04/19	2	66.79	0	65.10	64.40	2	18,028	0.01%
2022/04/18	1	64.20	2	66.20	66.00	-1	18,329	-0.01%
2022/04/15	4.2	66.24	1	66.50	65.50	3.2	18,381	0.02%
2022/04/14	1	70.89	0	0.00	70.30	1	18,490	0.01%
2022/04/13	1	72.00	0	0.00	72.00	1	18,664	0.01%
2022/04/12	6	71.27	2	71.00	71.10	4	18,955	0.02%
2022/04/11	5	71.86	6	72.30	70.60	-1	19,130	-0.01%
2022/04/07	3	75.73	6	75.13	74.60	-3	19,217	-0.02%
2022/04/06	3	79.50	16	79.71	79.50	-13	19,293	-0.07%
2022/04/01	0	0.00	6	81.15	81.00	-6	19,567	-0.03%
2022/03/31	9	81.40	4	81.78	80.50	5	19,790	0.03%
2022/03/30	31	83.92	9	84.57	83.00	22	20,213	0.11%
2022/03/29	18	83.64	13.1	83.86	83.50	4.9	20,437	0.02%
2022/03/28	5	79.80	5	81.40	81.60	0	21,423	0.00%
2022/03/25	10	83.88	3	82.23	80.90	7	22,329	0.03%
2022/03/24	3.1	83.21	3	84.00	84.00	0.1	23,498	0.00%
2022/03/23	11	83.29	11	83.04	83.00	0	24,950	0.00%
2022/03/22	7	79.16	1	79.10	80.30	6	26,654	0.02%
2022/03/21	4	78.88	7	79.53	79.40	-3	28,217	-0.01%
2022/03/18	3	78.53	4	78.63	78.90	-1	28,579	0.00%
2022/03/17	3	77.93	6	78.47	78.80	-3	28,921	-0.01%
2022/03/16	15	74.57	2	75.10	73.70	13	29,336	0.04%
2022/03/15	2.1	74.18	0	0.00	73.40	2.1	31,129	0.01%
2022/03/14	4	78.08	4	77.77	77.70	0	31,368	0.00%
2022/03/11	7	78.36	2	77.40	77.60	5	31,698	0.02%
2022/03/10	2	79.15	5.1	79.26	78.60	-3.1	31,936	-0.01%
2022/03/09	2.1	76.42	6	76.43	76.50	-3.9	32,439	-0.01%
2022/03/08	38.1	76.94	34.2	75.66	74.00	3.9	32,770	0.01%
2022/03/07	8	80.60	5	81.42	79.40	3	32,888	0.01%
2022/03/04	23	86.61	12	86.94	85.10	11	33,745	0.03%
2022/03/03	32	87.78	30	87.83	85.90	2	33,963	0.01%
2022/03/02	27.2	83.41	31	83.78	85.40	-3.8	33,910	-0.01%
2022/03/01	2	82.40	5	81.26	82.20	-3	34,540	-0.01%
2022/02/25	4	80.43	6	79.63	78.80	-2	35,296	-0.01%
2022/02/24	6	78.78	28	78.88	77.60	-22	35,937	-0.06%
2022/02/23	5	82.78	6	82.55	83.10	-1	35,821	0.00%
2022/02/22	11	82.48	8	82.53	80.80	3	35,758	0.01%
2022/02/21	3	89.23	17	87.27	85.00	-14	35,579	-0.04%
2022/02/18	12	86.07	46	86.84	87.90	-34	34,946	-0.10%
2022/02/17	74	84.09	26	84.54	84.40	48	34,383	0.14%
2022/02/16	2	80.20	1.1	81.90	81.90	0.9	33,448	0.00%
2022/02/15	6	76.63	3.1	75.82	74.50	3	33,416	0.01%
2022/02/14	6.1	76.37	3	76.30	76.50	3.1	33,624	0.01%
2022/02/11	9.5	81.09	5.1	81.18	80.80	4.4	33,718	0.01%
2022/02/10	20	80.55	19	80.96	81.60	1	33,827	0.00%
2022/02/09	27.1	77.02	4.2	77.35	77.80	22.8	33,619	0.07%
2022/02/08	1.2	73.06	2	73.70	76.00	-0.8	33,705	0.00%
2022/02/07	1	71.80	1	72.30	73.00	0	36,036	0.00%
2022/01/26	16.1	71.06	15	71.67	70.80	1.1	38,056	0.00%
2022/01/25	5	71.30	3	72.53	70.70	2	39,434	0.01%
2022/01/24	18	72.69	22	73.88	73.90	-4	39,393	-0.01%
2022/01/21	97	76.29	18	75.44	74.30	79	40,412	0.20%
2022/01/20	7.1	78.22	8	78.86	78.10	-1	41,216	0.00%
2022/01/19	5	77.30	6	78.07	78.80	-1	42,442	0.00%
2022/01/18	7.1	80.50	1	80.60	78.50	6.1	44,432	0.01%
2022/01/17	11	78.49	5	78.90	79.50	6	45,506	0.01%
2022/01/14	0	0.00	2	75.55	76.90	-2	46,498	0.00%
2022/01/13	10	76.78	4	76.35	76.70	6	48,107	0.01%
2022/01/12	2	79.30	3	78.90	78.30	-1	48,652	0.00%
2022/01/11	7.2	78.14	5	78.24	77.50	2.2	48,746	0.00%
2022/01/10	13.1	81.74	15	81.91	81.30	-1.9	48,443	0.00%
2022/01/07	34.1	83.81	29	81.57	81.30	5.1	48,328	0.01%
2022/01/06	22	84.78	19	85.28	86.00	3	48,177	0.01%
2022/01/05	16.6	85.21	61	85.10	84.40	-44.4	48,157	-0.09%
2022/01/04	6.2	90.85	2	89.90	88.10	4.2	48,013	0.01%
2022/01/03	2.2	91.32	3	91.07	91.90	-0.9	48,235	0.00%
2021/12/30	14.1	90.44	14	90.41	90.40	0.1	48,191	0.00%
2021/12/29	5.3	90.94	6	90.53	91.50	-0.7	48,315	0.00%
2021/12/28	15.6	90.84	37.1	91.09	90.60	-21.5	48,344	-0.04%
2021/12/27	10.2	92.46	5	93.50	92.10	5.2	48,372	0.01%
2021/12/24	26.2	93.02	20.4	93.17	92.40	5.8	48,445	0.01%
2021/12/23	20.2	94.04	48	93.09	93.20	-27.8	48,136	-0.06%
2021/12/22	21.1	95.39	28	95.82	93.20	-6.9	47,821	-0.01%
2021/12/21	45	94.81	58	94.94	94.50	-13	46,950	-0.03%
2021/12/20	62.2	95.80	24	94.15	92.20	38.2	46,584	0.08%
2021/12/17	86.3	95.31	61.2	94.07	91.90	25.1	45,674	0.05%
2021/12/16	44.2	95.78	64	96.90	99.90	-19.8	44,484	-0.04%
2021/12/15	28	88.39	46.1	88.04	90.90	-18.1	42,683	-0.04%
2021/12/14	7	82.46	16	83.26	83.30	-9	41,401	-0.02%
2021/12/13	25.2	83.94	12	83.42	82.20	13.2	41,340	0.03%
2021/12/10	29	88.00	6	87.60	85.10	23	40,959	0.06%
2021/12/09	48	89.86	37	89.99	87.90	11	40,319	0.03%
2021/12/08	2	85.95	22.7	86.12	84.50	-20.7	38,530	-0.05%
2021/12/07	9.1	85.60	8	87.60	85.00	1.1	38,521	0.00%
2021/12/06	6	86.25	5	85.68	86.30	1	38,274	0.00%
2021/12/03	3	87.73	9.4	87.64	87.60	-6.4	38,237	-0.02%
2021/12/02	15.4	87.92	5.8	89.00	84.20	9.6	38,006	0.03%
2021/12/01	16.6	88.72	22.4	88.06	90.00	-5.8	37,940	-0.02%
2021/11/30	31.2	89.29	29	91.03	87.30	2.2	38,752	0.01%
2021/11/29	20	83.07	35.7	83.98	85.50	-15.7	39,393	-0.04%
2021/11/26	25.3	83.95	27	84.16	83.60	-1.7	39,293	0.00%
2021/11/25	20	89.56	18	90.90	86.60	2	38,770	0.01%
2021/11/24	17.1	90.11	12.1	89.15	87.50	5.1	37,925	0.01%
2021/11/23	51.3	92.72	9	91.18	90.90	42.3	37,256	0.11%
2021/11/22	2.1	98.29	1.4	101.24	101.00	0.7	36,538	0.00%
2021/11/19	4.4	97.83	2.6	97.96	97.80	1.8	36,553	0.00%
2021/11/18	0.6	93.08	11.5	90.54	91.50	-10.9	36,690	-0.03%
2021/11/17	3	88.67	0.4	89.43	90.10	2.7	36,818	0.01%
2021/11/16	7.8	88.37	9.3	89.84	90.00	-1.5	36,964	0.00%
2021/11/15	4	80.60	5.1	81.12	82.00	-1.1	37,188	0.00%
2021/11/12	2.1	78.40	5	80.42	81.50	-2.9	37,436	-0.01%
2021/11/11	15.3	77.26	7	76.90	76.20	8.3	37,598	0.02%
2021/11/10	9.2	81.70	7	82.69	82.50	2.2	37,702	0.01%
2021/11/09	7.2	82.12	16	80.92	80.50	-8.8	37,964	-0.02%
2021/11/08	14	78.86	5.2	79.40	82.50	8.8	37,930	0.02%
2021/11/05	4	72.27	1.1	72.92	75.80	2.9	38,188	0.01%
2021/11/04	75.1	77.94	69.2	76.79	75.00	6	38,440	0.02%
2021/11/03	44.4	71.68	27.2	72.08	77.80	17.2	36,561	0.05%
2021/11/02	3	71.70	7.5	71.73	71.80	-4.5	34,760	-0.01%
2021/11/01	2	65.30	58.4	65.30	65.30	-56.4	33,725	-0.17%
2021/10/29	91.5	57.22	84.5	58.06	59.40	7	34,515	0.02%
2021/10/28	119	55.21	107	54.97	54.00	12	33,702	0.04%	大買/大賣/
2021/10/27	64	54.75	75.2	54.61	54.80	-11.2	33,550	-0.03%
2021/10/26	47	53.57	60.3	54.45	53.30	-13.3	33,331	-0.04%
2021/10/25	33.2	51.80	64	51.38	51.90	-30.9	32,523	-0.09%
2021/10/22	86	50.87	91	50.35	49.25	-5	32,386	-0.02%
2021/10/21	68	49.50	45	50.03	50.10	23	31,665	0.07%
2021/10/20	16	46.54	6	46.29	47.80	10	30,731	0.03%
2021/10/19	1	43.80	7	44.66	43.70	-6	31,667	-0.02%
2021/10/18	2	42.58	0	0.00	42.35	2	32,925	0.01%
2021/10/15	10	41.91	1	41.70	41.70	9	33,757	0.03%
2021/10/13	7	42.81	19	41.61	41.25	-12	34,686	-0.03%
2021/10/12	0	0.00	2	44.10	44.35	-2	35,497	-0.01%
2021/10/08	5	44.17	5	43.94	44.00	0	37,557	0.00%
2021/10/07	0	0.00	1	41.90	41.90	-1	37,643	0.00%
2021/10/06	14	40.85	1	41.35	40.10	13	37,892	0.03%
2021/10/05	11	40.43	13	40.73	41.40	-2	38,082	-0.01%
2021/10/04	10	41.63	0	0.00	39.00	10	38,070	0.03%
2021/10/01	5	42.46	0	0.00	42.50	5	38,249	0.01%
2021/09/30	1	44.60	1	45.30	45.55	0	38,951	0.00%
2021/09/29	5	44.31	0	0.00	43.90	5	40,389	0.01%
2021/09/28	15.3	47.41	16	46.27	45.95	-0.7	40,608	0.00%
2021/09/27	21	47.94	24	47.51	47.50	-3	40,485	-0.01%
2021/09/24	6.1	46.93	9	46.57	47.40	-2.9	40,029	-0.01%
2021/09/23	15	46.28	20	46.79	45.30	-5	39,699	-0.01%
2021/09/22	19	44.68	18	44.74	45.00	1	39,650	0.00%
2021/09/17	8	44.23	3	44.47	44.60	5	39,727	0.01%
2021/09/16	3	44.43	5	43.96	43.70	-2	39,486	-0.01%
2021/09/14	1	43.40	1	43.00	43.00	0	39,015	0.00%
2021/09/13	0	43.60	3	44.12	43.75	-3	38,950	-0.01%
2021/09/10	51	44.43	47	44.38	44.40	4	38,865	0.01%
2021/09/09	2	43.40	2	42.75	43.05	0	38,532	0.00%
2021/09/08	7	43.14	26	42.36	42.65	-19	38,393	-0.05%
2021/09/07	15	42.40	3	42.47	41.95	12	38,114	0.03%
2021/09/06	10	46.23	4	45.94	44.65	6	37,693	0.02%
2021/09/03	67	46.51	71	46.93	47.75	-4	37,222	-0.01%
2021/09/02	100	46.85	114	45.86	44.40	-14	35,997	-0.04%	大賣/
2021/09/01	36	43.28	27	45.61	46.00	9	34,383	0.03%
2021/08/31	24	41.31	11	40.76	41.85	13	33,858	0.04%
2021/08/30	0	0.00	4	40.95	41.00	-4	33,717	-0.01%
2021/08/27	5.4	39.71	6	40.07	39.30	-0.6	33,513	0.00%
2021/08/26	0	0.00	6	41.99	40.65	-6	33,343	-0.02%
2021/08/25	1	42.00	11	41.76	41.75	-10	33,178	-0.03%
2021/08/24	2	41.10	12	41.98	41.10	-10	33,030	-0.03%
2021/08/23	15	41.94	13	41.95	41.90	2	32,748	0.01%
2021/08/20	10	40.80	15	41.21	41.25	-5	32,606	-0.02%
2021/08/19	11	42.35	9	41.37	39.70	2	32,280	0.01%
2021/08/18	9	38.77	11	38.51	41.45	-2	31,676	-0.01%
2021/08/17	18	39.28	4	39.56	37.70	14	31,272	0.04%
2021/08/16	12	39.77	11	39.59	40.85	1	30,935	0.00%
2021/08/13	8	41.06	10	40.83	40.15	-2	30,465	-0.01%
2021/08/12	231	44.30	226	43.95	44.60	5	29,937	0.02%	大買/大賣/
2021/08/11	4.1	46.01	8	44.46	43.70	-3.9	29,652	-0.01%
2021/08/10	38	47.64	25	47.52	47.00	13	29,092	0.04%
2021/08/09	20	47.41	14	48.64	46.75	6	28,531	0.02%
2021/08/06	27	51.64	6	51.45	50.30	21	27,954	0.08%
2021/08/05	6	52.22	25	51.94	51.60	-19	27,647	-0.07%
2021/08/04	30	51.89	32.1	52.19	52.10	-2.1	27,390	-0.01%
2021/08/03	29	50.88	29	50.33	50.00	0	26,617	0.00%
2021/08/02	37	50.92	46	50.75	51.20	-9	26,334	-0.03%
2021/07/30	42	50.20	38	50.57	49.30	4	25,659	0.02%
2021/07/29	52	49.41	56	49.03	48.35	-4	24,635	-0.02%
2021/07/28	43	49.73	32	50.53	48.35	11	23,531	0.05%
2021/07/27	11	52.47	10.5	53.42	53.70	0.5	22,725	0.00%
2021/07/26	13.5	48.13	16.2	48.32	48.90	-2.7	22,499	-0.01%
2021/07/23	93.3	47.11	38.2	47.27	45.50	55.1	21,927	0.25%
2021/07/22	35	43.47	28	44.39	45.85	7	20,763	0.03%
2021/07/21	8	40.06	30	40.60	41.70	-22	19,908	-0.11%
2021/07/20	23	38.45	29	38.33	37.95	-6	19,913	-0.03%
2021/07/19	12	38.54	35	38.57	37.65	-23	19,397	-0.12%
2021/07/16	44	38.80	55	38.98	38.20	-11	19,134	-0.06%
2021/07/15	80.2	36.08	114	37.45	38.10	-33.8	18,300	-0.18%	大賣/
2021/07/14	10	34.22	18	34.64	35.75	-8	16,131	-0.05%
2021/07/13	3	33.70	3	33.90	32.50	0	15,611	0.00%
2021/07/12	9	34.84	7	34.36	33.40	2	15,289	0.01%
2021/07/09	24	33.69	29	33.80	34.00	-5	14,899	-0.03%
2021/07/08	33	35.44	1	34.80	34.00	32	14,827	0.22%
2021/07/07	114	34.98	84	34.87	35.10	30	14,547	0.21%	大買/
2021/07/06	156	33.98	130	34.65	34.70	26	13,853	0.19%	大買/大賣/
2021/07/05	8	30.49	9	31.12	31.90	-1	12,818	-0.01%
2021/07/02	0	29.00	4	29.20	29.00	-4	12,647	-0.03%
2021/07/01	3	28.87	3	29.50	28.30	0	12,890	0.00%
2021/06/30	1	28.20	5	28.80	28.90	-4	12,945	-0.03%
2021/06/29	20	29.61	16	29.07	28.60	4	13,017	0.03%
2021/06/28	5	28.10	5	28.61	29.25	0	12,711	0.00%
2021/06/25	0	0.00	3	26.95	26.60	-3	12,251	-0.02%
2021/06/23	22	26.32	22	26.21	25.95	0	12,149	0.00%
2021/06/22	0	0.00	1	25.00	25.10	-1	12,156	-0.01%
2021/06/17	0	0.00	6	26.93	27.00	-6	12,184	-0.05%
2021/06/15	0	0.00	2	27.20	26.85	-2	12,105	-0.02%
2021/06/11	0	0.00	11	26.56	26.45	-11	12,121	-0.09%
2021/06/10	2	27.15	0	0.00	26.25	2	12,153	0.02%
2021/06/09	50	26.71	40	26.98	26.95	10	12,165	0.08%
2021/06/08	0	0.00	0.5	26.30	26.40	-0.5	11,988	0.00%
2021/06/07	2	26.33	3	26.57	25.85	-1	11,947	-0.01%
2021/06/04	0	0.00	1	26.10	26.10	-1	11,855	-0.01%
2021/06/03	30	26.35	33	25.92	25.95	-3	11,841	-0.03%
2021/06/02	2	25.80	4	25.99	25.55	-2	11,831	-0.02%
2021/06/01	0.5	26.45	3	26.55	26.20	-2.5	11,793	-0.02%
2021/05/31	12.5	25.98	12	25.71	26.50	0.5	11,751	0.00%
2021/05/28	2	25.25	5	25.58	25.55	-3	11,981	-0.03%
2021/05/27	1	24.30	0	0.00	24.30	1	11,942	0.01%
2021/05/26	2	23.65	1	23.65	23.75	1	11,945	0.01%
2021/05/25	8	24.18	7	24.06	23.60	1	11,982	0.01%
2021/05/24	0	0.00	12	23.48	23.25	-12	12,050	-0.10%
2021/05/21	10	22.10	0	0.00	21.95	10	11,999	0.08%
2021/05/20	0	0.00	1	22.10	21.35	-1	12,096	-0.01%
2021/05/19	1	22.80	1	21.80	22.10	0	12,097	0.00%
2021/05/18	1	21.80	1	21.55	21.80	0	12,151	0.00%
2021/05/14	3	22.80	0	0.00	22.10	3	12,055	0.02%
2021/05/13	5	21.80	3	21.20	22.50	2	11,986	0.02%
2021/05/12	1	22.75	21	23.53	22.75	-20	11,919	-0.17%
2021/05/11	1	26.85	3	25.10	25.25	-2	11,737	-0.02%
2021/05/10	0	0.00	2	28.45	27.80	-2	11,608	-0.02%
2021/05/07	5	27.35	2	27.00	27.20	3	11,453	0.03%
2021/05/06	12	25.56	16	25.53	25.60	-4	11,383	-0.04%
2021/05/04	22	26.19	22	26.63	26.20	0	11,135	0.00%
2021/05/03	2.5	29.52	48	29.50	28.85	-45.5	10,869	-0.42%
2021/04/29	15	31.67	5	30.73	30.60	10	10,593	0.09%
2021/04/28	38	32.08	18	31.97	31.80	20	10,243	0.20%
2021/04/27	43	29.99	213	31.28	30.55	-170	9,693	-1.75%	大賣/鉅額交易
2021/04/26	56	28.86	238	29.68	29.75	-182	8,976	-2.03%	大賣/鉅額交易
2021/04/23	5	25.50	2	26.05	27.05	3	8,051	0.04%
2021/04/22	1	25.55	9	27.02	25.20	-8	7,897	-0.10%
2021/04/21	8	26.79	0	0.00	26.75	8	7,743	0.10%
2021/04/20	1	25.70	0	0.00	25.65	1	7,542	0.01%
2021/04/19	2	25.00	5	24.95	24.90	-3	7,507	-0.04%
2021/04/16	13	25.23	10	25.60	24.90	3	7,506	0.04%
2021/04/15	2	24.98	0	0.00	25.20	2	7,505	0.03%
2021/04/14	3	25.70	3	24.83	24.65	0	7,507	0.00%
2021/04/13	2.5	26.83	10.5	27.25	25.65	-8	7,429	-0.11%
2021/04/12	14	28.98	10	28.50	27.60	4	7,244	0.06%
2021/04/09	35	27.35	278.5	27.52	27.35	-243.5	7,006	-3.48%	大賣/鉅額交易
2021/04/08	36.5	26.30	27	26.46	26.10	9.5	6,539	0.15%
2021/04/07	0	24.55	13	26.56	26.90	-13	6,411	-0.20%
2021/04/06	2	24.95	11.2	24.58	24.55	-9.2	6,453	-0.14%
2021/04/01	43	23.83	35	23.64	24.40	8	6,650	0.12%
2021/03/31	0	23.35	6	23.28	23.05	-6	6,498	-0.09%
2021/03/30	0	22.55	10	22.80	22.70	-10	6,570	-0.15%
2021/03/29	1	22.60	1	22.40	22.40	0	6,634	0.00%
2021/03/26	2	22.45	0	0.00	22.40	2	6,809	0.03%
2021/03/25	30	23.08	41	22.72	22.75	-11	6,999	-0.16%
2021/03/24	0.3	23.45	9	23.38	23.30	-8.7	7,068	-0.12%
2021/03/23	0.3	24.50	5	24.22	23.70	-4.7	7,298	-0.06%
2021/03/22	0	0.00	4	24.00	23.80	-4	7,206	-0.06%
2021/03/19	2	23.75	13	23.69	23.75	-11	7,246	-0.15%
2021/03/18	8	23.70	1	23.85	23.60	7	7,317	0.10%
2021/03/17	10	24.01	0	0.00	23.60	10	7,592	0.13%
2021/03/16	0	23.60	8	23.66	23.60	-8	7,732	-0.10%
2021/03/12	10	22.80	8	22.46	22.35	2	8,293	0.02%
2021/03/11	6	22.35	0	0.00	22.50	6	8,751	0.07%
2021/03/10	2	22.05	0	0.00	22.00	2	8,925	0.02%
2021/03/09	0	0.00	13	22.09	22.05	-13	9,104	-0.14%
2021/03/08	10	23.20	23	22.72	22.00	-13	9,446	-0.14%
2021/03/04	1	22.85	0	0.00	22.80	1	10,065	0.01%
2021/03/03	32	23.83	25	24.47	23.15	7	10,324	0.07%
2021/03/02	1	25.30	6	25.25	25.30	-5	10,218	-0.05%
2021/02/25	5	24.45	0	0.00	23.55	5	10,884	0.05%
2021/02/24	0	0.00	7	24.15	24.25	-7	10,966	-0.06%
2021/02/23	10	23.78	0	0.00	23.40	10	10,839	0.09%
2021/02/22	0	0.00	3	24.20	23.90	-3	10,788	-0.03%
2021/02/19	0	0.00	1	22.65	23.10	-1	10,673	-0.01%
2021/02/18	12	22.83	4	22.80	22.85	8	10,663	0.08%
2021/02/17	0	0.00	4	21.95	22.45	-4	10,550	-0.04%
2021/02/03	0	0.00	10	21.05	21.05	-10	10,451	-0.10%
2021/02/01	0	0.00	2	20.20	20.05	-2	10,433	-0.02%
2021/01/29	3	20.60	0	0.00	20.60	3	10,480	0.03%
2021/01/28	3	21.98	0	0.00	21.40	3	10,481	0.03%
2021/01/25	3	20.95	2	20.90	21.50	1	10,372	0.01%
2021/01/22	2	21.05	5	20.58	21.25	-3	10,346	-0.03%
2021/01/21	0	0.00	2	20.75	20.85	-2	10,308	-0.02%
2021/01/20	5	21.08	0.5	21.30	21.00	4.5	10,282	0.04%
2021/01/19	5	21.95	0	0.00	22.00	5	10,310	0.05%
2021/01/15	12	22.06	0	0.00	21.90	12	10,273	0.12%
2021/01/14	0	0.00	1.5	22.87	23.25	-1.5	10,208	-0.01%
2021/01/13	0.5	22.55	0	0.00	22.65	0.5	10,221	0.00%
2021/01/12	13	22.02	1	23.20	21.75	12	10,497	0.11%
2021/01/11	7	22.05	17	22.41	22.80	-10	10,476	-0.10%
2021/01/08	2	22.63	0	0.00	22.50	2	10,420	0.02%
2021/01/07	14	22.98	0	0.00	23.00	14	10,327	0.14%
2021/01/06	20	23.13	1	23.30	22.75	19	10,263	0.19%
2021/01/05	10	23.78	25	23.85	23.70	-15	10,140	-0.15%
2021/01/04	75	24.17	0	0.00	24.00	75	10,074	0.74%
2020/12/31	12	24.33	0	0.00	24.40	12	9,957	0.12%
2020/12/30	11	25.24	0	0.00	25.10	11	9,864	0.11%
2020/12/29	22	25.93	7	26.41	25.00	15	9,700	0.15%
2020/12/28	20	25.58	23	26.83	27.10	-3	9,191	-0.03%
2020/12/25	3	24.55	4	24.91	24.65	-1	8,791	-0.01%
2020/12/24	6	24.66	9	25.20	24.60	-3	8,713	-0.03%
2020/12/23	0	0.00	5	24.00	24.35	-5	8,513	-0.06%
2020/12/22	8	24.53	15	25.13	23.55	-7	8,524	-0.08%
2020/12/21	20	24.93	5	25.12	24.55	15	8,407	0.18%
2020/12/18	11	24.24	6	24.44	24.25	5	8,315	0.06%
2020/12/17	8	23.53	41	24.26	23.60	-33	8,165	-0.40%
2020/12/16	1	23.15	4	23.20	22.95	-3	7,958	-0.04%
2020/12/15	36	22.94	6.5	22.97	22.75	29.5	7,936	0.37%
2020/12/14	3	24.10	3	24.40	23.85	0	7,872	0.00%
2020/12/11	21	23.64	48	24.26	24.30	-27	7,860	-0.34%
2020/12/10	44	23.37	8	23.09	23.50	36	7,593	0.47%
2020/12/09	7	24.56	12	24.72	24.65	-5	7,409	-0.07%
2020/12/08	7	25.09	5	25.16	25.30	2	7,259	0.03%
2020/12/07	6	24.30	106.5	24.49	24.50	-100.5	6,682	-1.50%	大賣/
2020/12/04	0	0.00	4	22.30	22.30	-4	6,248	-0.06%
2020/12/03	2	21.08	7	21.15	20.30	-5	6,111	-0.08%
2020/12/02	10	21.43	40	21.58	21.45	-30	6,069	-0.49%
2020/12/01	44	21.06	3	21.47	21.40	41	6,135	0.67%
2020/11/30	0	0.00	5	20.18	20.20	-5	5,683	-0.09%
2020/11/27	4	19.45	4	19.79	19.95	0	5,517	0.00%
2020/11/26	0.7	19.00	3	19.00	19.10	-2.3	5,195	-0.04%
2020/11/25	9.4	18.09	15.7	18.55	18.15	-6.3	4,977	-0.13%
2020/11/24	17	18.92	4	18.96	18.45	13	4,843	0.27%
2020/11/23	20	18.30	4	18.30	19.00	16	4,156	0.38%
2020/11/20	0	0.00	3	17.27	17.30	-3	3,988	-0.08%
2020/11/16	0	0.00	9	16.73	16.60	-9	4,140	-0.22%
2020/11/10	6	17.03	1	16.95	16.75	5	4,182	0.12%
2020/11/09	1	17.40	0	0.00	17.45	1	4,150	0.02%
2020/11/06	5	17.40	102	17.35	17.60	-97	4,154	-2.33%	大賣/
2020/10/30	0	0.00	1	17.10	16.70	-1	4,179	-0.02%
2020/10/22	1	19.00	0	0.00	18.35	1	4,398	0.02%
2020/10/21	1	19.15	1	19.00	19.00	0	4,391	0.00%
2020/10/20	52	20.00	52	20.34	19.85	0	4,334	0.00%
2020/10/15	0	0.00	22	17.60	17.55	-22	4,225	-0.52%
2020/10/08	5	17.30	0	0.00	17.20	5	4,954	0.10%
2020/10/07	0	0.00	20	18.20	17.50	-20	5,256	-0.38%
2020/10/05	0	0.00	10	16.70	16.65	-10	5,479	-0.18%
2020/09/30	0	0.00	18	16.75	16.45	-18	5,467	-0.33%
2020/09/29	30	16.18	0	0.00	15.55	30	5,449	0.55%
2020/09/28	44	17.26	0.5	17.05	17.05	43.5	5,473	0.79%
2020/09/16	60	9.48	2	9.36	9.41	58	5,542	1.05%
2020/09/14	20	9.99	18	10.15	10.15	2	5,374	0.04%
2020/09/11	3	9.53	3	9.51	9.50	0	5,211	0.00%
2020/09/10	5	9.90	0	0.00	9.80	5	5,174	0.10%
2020/09/09	2	9.94	0	0.00	9.99	2	5,154	0.04%
2020/09/08	2	10.00	0	0.00	9.98	2	5,201	0.04%
2020/09/07	5	10.05	0	0.00	10.05	5	5,180	0.10%
2020/09/04	10	10.05	0	0.00	10.25	10	5,126	0.20%
2020/09/03	0	0.00	7	10.36	10.25	-7	5,135	-0.14%
2020/08/26	8	12.07	7	11.21	10.60	1	5,289	0.02%
2020/08/25	0	0.00	10	11.30	11.30	-10	4,870	-0.21%
2020/08/24	0	0.00	60	10.30	10.30	-60	4,826	-1.24%
2020/08/14	10	9.80	0	0.00	9.80	10	4,642	0.22%
2020/08/13	0	0.00	2	9.96	9.86	-2	4,635	-0.04%
2020/08/12	21	9.85	10	10.00	10.10	11	4,617	0.24%
2020/08/10	11	9.55	0	0.00	9.46	11	4,401	0.25%
2020/08/03	15	9.78	0	0.00	9.77	15	4,362	0.34%
2020/07/31	14	9.98	3	10.07	9.97	11	4,350	0.25%
2020/07/28	17	9.80	5	10.30	9.51	12	4,339	0.28%
2020/07/24	3	10.40	1	10.45	10.45	2	4,274	0.05%
2020/07/23	8	11.01	0	0.00	11.05	8	4,198	0.19%
2020/07/22	0	0.00	5	10.90	11.00	-5	4,048	-0.12%
2020/07/21	0	0.00	27	10.70	10.60	-27	3,991	-0.68%
2020/07/16	2	10.28	0	0.00	10.35	2	3,912	0.05%
2020/07/15	5	10.25	0	0.00	10.25	5	3,905	0.13%
2020/07/14	4	10.84	0	0.00	10.60	4	3,919	0.10%
2020/07/13	3	11.62	2	10.05	11.45	1	3,884	0.03%
2020/07/09	37	11.80	16	11.82	11.80	21	3,645	0.58%
2020/07/08	91	13.72	6	13.12	13.10	85	3,509	2.42%
2020/07/07	33	12.50	0	0.00	12.50	33	3,052	1.08%
2020/07/06	8	11.19	1	10.80	11.40	7	3,002	0.23%
2020/07/03	2	9.85	7	10.39	10.40	-5	2,902	-0.17%
2020/07/02	1	9.30	20	9.47	9.47	-19	2,592	-0.73%
2020/07/01	0	0.00	9	8.57	8.61	-9	2,418	-0.37%
2020/06/23	0	0.00	10.1	8.32	8.37	-10.1	2,162	-0.47%
2020/06/18	0	0.00	10	7.85	7.84	-10	2,045	-0.49%
2020/06/15	1	8.14	10	8.12	8.10	-9	1,981	-0.45%
2020/06/11	26	7.67	0	0.00	7.50	26	1,869	1.39%
2020/06/10	2	7.84	0	0.00	7.90	2	1,823	0.11%
2020/06/09	3	8.28	1	8.29	8.20	2	1,772	0.11%
2020/06/08	5	8.05	0	0.00	8.37	5	1,724	0.29%
2020/06/05	4	8.03	5	8.05	8.04	-1	1,673	-0.06%
2020/06/03	14	8.11	52	8.25	8.25	-38	1,531	-2.48%
2020/05/29	2	6.17	0	0.00	6.20	2	1,234	0.16%
2020/05/25	1	6.07	0	0.00	6.10	1	1,449	0.07%
2020/05/19	1	6.18	0	0.00	6.17	1	1,474	0.07%
2020/05/15	0	0.00	1	6.36	6.22	-1	1,454	-0.07%
2020/05/07	6	6.56	0	0.00	6.55	6	1,359	0.44%
2020/05/06	5	6.71	0	0.00	6.64	5	1,353	0.37%
2020/05/05	1	6.61	0	0.00	6.69	1	1,340	0.07%
2020/04/30	3	6.73	0	0.00	6.70	3	1,309	0.23%
2020/04/23	3	6.08	0	0.00	6.08	3	1,305	0.23%
2020/04/21	3	6.11	0	0.00	6.10	3	1,293	0.23%
2020/04/20	6	6.40	0	0.00	6.37	6	1,276	0.47%
2020/04/14	5	5.60	0	0.00	5.65	5	1,150	0.43%
2020/04/10	3	5.75	0	0.00	5.64	3	1,146	0.26%
2020/04/06	2	5.00	0	0.00	5.08	2	1,173	0.17%
2020/03/27	3	5.05	0	0.00	5.00	3	1,218	0.25%
2020/03/26	2	5.08	0	0.00	5.05	2	1,233	0.16%
2020/03/24	1	4.55	0	0.00	4.56	1	1,377	0.07%
2020/03/16	15	5.01	0	0.00	5.01	15	1,467	1.02%
2020/03/13	19	5.01	0	0.00	5.08	19	1,502	1.26%
2020/03/11	4	6.05	0	0.00	6.00	4	1,485	0.27%
2020/03/09	9	5.75	6	6.00	5.74	3	1,484	0.20%
2020/03/06	2	6.40	0	0.00	6.35	2	1,459	0.14%
2020/03/02	10	6.73	0	0.00	6.70	10	1,393	0.72%
2020/02/27	10	7.01	5	7.40	7.06	5	1,355	0.37%
2020/02/26	10	7.46	4	7.46	7.46	6	1,243	0.48%
2020/02/25	6	8.28	0	0.00	8.28	6	1,221	0.49%
2020/02/20	3	9.30	0	0.00	9.42	3	1,173	0.26%
2020/02/19	0	0.00	2	9.16	9.18	-2	1,171	-0.17%
2020/02/18	3	9.08	0	0.00	9.09	3	1,174	0.26%
2020/02/12	0	0.00	6	9.25	9.27	-6	1,176	-0.51%
2020/02/10	1	9.00	0	0.00	9.08	1	1,178	0.08%
2020/02/03	0	0.00	7	8.50	8.90	-7	1,187	-0.59%
2020/01/16	1	10.25	0	0.00	10.25	1	1,183	0.08%
2020/01/07	1	10.35	10	10.55	10.45	-9	1,195	-0.75%
2020/01/03	0	0.00	10	10.90	10.65	-10	1,180	-0.85%
2019/12/31	0	0.00	3	10.90	10.80	-3	1,151	-0.26%
2019/12/20	1	10.90	6	11.03	10.85	-5	992	-0.50%
2019/12/18	2	10.15	0	0.00	10.45	2	815	0.25%
2019/12/17	10	10.35	11	10.40	10.40	-1	782	-0.13%
2019/12/12	0	0.00	1	9.90	9.87	-1	710	-0.14%
2019/12/11	1	9.94	3	9.88	9.97	-2	702	-0.28%
2019/12/10	0	0.00	10	9.88	9.88	-10	679	-1.47%
2019/11/27	8	9.34	0	0.00	9.35	8	643	1.24%
2019/11/19	20	9.13	0	0.00	9.12	20	589	3.39%
2019/11/18	10	9.12	0	0.00	9.10	10	583	1.71%
2019/11/15	40	9.14	0	0.00	9.15	40	583	6.85%
2019/11/04	10	9.38	0	0.00	9.38	10	581	1.72%
2019/11/01	60	9.40	0	0.00	9.40	60	583	10.28%
2019/10/31	5	9.61	0	0.00	9.50	5	585	0.85%
2019/10/28	16	9.49	0	0.00	9.50	16	569	2.81%
2019/10/17	1	10.05	0	0.00	10.00	1	718	0.14%
2019/10/04	1	10.50	0	0.00	10.40	1	779	0.13%
2019/10/02	1	10.50	0	0.00	10.55	1	781	0.13%
2019/09/19	0	0.00	1	10.85	10.70	-1	849	-0.12%
2019/09/16	1	10.55	0	0.00	10.65	1	841	0.12%
2019/09/10	1	10.70	0	0.00	10.70	1	851	0.12%
2019/08/15	40	10.30	0	0.00	10.40	40	1,303	3.07%
2019/08/13	44	10.35	0	0.00	10.45	44	1,314	3.35%
2019/08/05	0	0.00	1	10.75	10.70	-1	1,300	-0.08%
2019/08/02	0	0.00	3	11.20	10.95	-3	1,298	-0.23%
2019/08/01	1	11.20	3	11.20	11.20	-2	1,299	-0.15%
2019/07/26	0	0.00	11	11.69	11.55	-11	1,278	-0.86%
2019/07/25	11	11.71	0	0.00	11.80	11	1,249	0.88%
2019/07/24	0	0.00	2	11.25	11.60	-2	1,163	-0.17%
2019/07/18	0	0.00	2	11.05	11.05	-2	1,080	-0.19%
2019/07/17	0	0.00	4	11.05	11.00	-4	1,079	-0.37%
2019/07/16	0	0.00	6	11.40	11.15	-6	1,077	-0.56%
2019/07/15	0	0.00	3	11.50	11.40	-3	1,077	-0.28%
2019/07/04	1	10.95	0	0.00	10.95	1	1,095	0.09%
2019/07/01	2	10.80	0	0.00	10.85	2	1,094	0.18%
2019/06/28	0	0.00	1	11.30	11.10	-1	1,084	-0.09%
2019/06/20	1	10.65	0	0.00	10.65	1	1,065	0.09%
2019/06/18	9	10.50	0	0.00	10.40	9	1,067	0.84%
2019/06/14	20	10.80	0	0.00	10.50	20	1,063	1.88%
2019/06/12	0	0.00	0	10.80	10.90	0	1,067	0.00%
2019/06/05	3	11.53	0	0.00	11.45	3	1,031	0.29%
2019/06/04	2	11.58	0	0.00	11.50	2	1,014	0.20%
2019/06/03	2	11.75	11	11.71	11.85	-9	996	-0.90%
2019/05/29	2	10.55	0	0.00	10.55	2	892	0.22%
2019/05/27	9	10.90	0	0.00	10.70	9	896	1.00%
2019/05/23	7	11.18	12	11.10	11.05	-5	991	-0.50%
2019/05/22	1	11.00	2	11.00	11.00	-1	908	-0.11%
2019/05/20	20	8.80	0	0.00	9.13	20	798	2.50%
2019/05/17	5	8.85	0	0.00	8.85	5	797	0.63%
2019/05/16	15	9.03	0	0.00	8.98	15	805	1.86%
2019/05/14	15	8.78	0	0.00	9.14	15	819	1.83%
2019/05/13	15	9.15	0	0.00	9.06	15	817	1.83%
2019/05/09	15	9.29	0	0.00	9.17	15	808	1.85%
2019/05/08	25	9.63	0	0.00	9.57	25	797	3.13%
2019/04/29	45	9.89	0	0.00	9.80	45	785	5.73%
2019/04/26	10	9.98	0	0.00	9.99	10	779	1.28%
2019/04/23	6	10.10	0	0.00	10.00	6	767	0.78%
2019/04/22	25	10.18	0	0.00	10.10	25	760	3.29%
2019/04/17	1	10.20	0	0.00	10.60	1	731	0.14%
2019/04/16	18	9.98	0	0.00	10.05	18	697	2.58%
2019/04/15	97	10.04	0	0.00	9.99	97	688	14.09%
2019/04/12	31	10.02	0	0.00	10.00	31	686	4.52%
2019/04/11	84	10.07	0	0.00	10.05	84	681	12.32%
2019/04/01	0	0.00	2	10.00	10.00	-2	653	-0.31%
2019/03/29	5	10.10	0	0.00	10.10	5	641	0.78%
2019/03/28	90	10.20	0	0.00	10.20	90	667	13.47%
2019/03/27	2	10.20	0	0.00	10.20	2	688	0.29%
2019/03/25	130	10.20	0	0.00	10.25	130	738	17.59%	大買/鉅額交易
2019/03/15	1	10.60	0	0.00	10.55	1	775	0.13%
2019/03/06	1	10.95	0	0.00	11.00	1	764	0.13%
2019/03/05	1	10.65	0	0.00	10.75	1	753	0.13%
2019/02/22	11	11.35	14	11.44	11.40	-3	666	-0.45%
2019/02/14	0	0.00	10	9.50	9.64	-10	507	-1.97%
2019/02/12	3	9.15	0	0.00	9.13	3	491	0.61%
2019/01/29	3	9.18	0	0.00	9.19	3	487	0.62%
2019/01/28	4	9.30	0	0.00	9.28	4	484	0.83%
2019/01/24	2	9.23	0	0.00	9.26	2	495	0.40%
2019/01/21	3	9.29	0	0.00	9.47	3	502	0.60%
2019/01/09	2	9.53	0	0.00	9.58	2	549	0.36%
2019/01/02	1	9.95	0	0.00	9.90	1	576	0.17%
2018/12/21	6	10.08	0	0.00	10.10	6	574	1.04%
2018/12/20	2	10.50	0	0.00	10.40	2	546	0.37%
2018/12/12	1	8.86	0	0.00	9.05	1	433	0.23%
2018/12/11	5	8.88	0	0.00	8.83	5	436	1.14%
2018/12/07	4	9.10	0	0.00	9.08	4	452	0.88%
2018/12/06	0	0.00	4	9.20	8.90	-4	456	-0.88%
2018/12/03	2	9.29	0	0.00	9.30	2	493	0.41%
2018/11/29	0	0.00	6	9.55	9.37	-6	488	-1.23%
2018/11/09	4	8.72	0	0.00	8.72	4	547	0.73%
2018/11/02	2	9.02	0	0.00	8.99	2	662	0.30%
2018/10/23	16	9.32	0	0.00	9.22	16	754	2.12%
2018/10/22	1	9.38	0	0.00	9.40	1	759	0.13%
2018/10/11	3	9.68	2	9.84	9.68	1	839	0.12%
2018/10/04	1	11.25	0	0.00	11.25	1	1,011	0.10%
2018/10/02	2	11.60	0	0.00	11.55	2	1,014	0.20%
2018/09/21	4	11.51	0	0.00	11.65	4	1,067	0.37%
2018/08/30	2	12.30	0	0.00	12.35	2	1,371	0.15%
2018/08/27	0	0.00	5	12.50	12.50	-5	1,548	-0.32%
2018/08/24	1	12.30	0	0.00	12.25	1	1,629	0.06%
2018/08/22	0	0.00	5	12.40	12.30	-5	1,934	-0.26%
2018/08/21	0	0.00	7	12.37	12.30	-7	2,321	-0.30%
2018/08/20	5	12.36	10	12.50	12.25	-5	2,472	-0.20%
2018/08/17	4	12.38	0	0.00	12.25	4	2,564	0.16%
2018/08/16	31	12.29	0	0.00	12.50	31	2,570	1.21%
2018/08/15	2	12.15	0	0.00	12.30	2	2,602	0.08%
2018/08/03	0	0.00	5	13.78	13.80	-5	2,614	-0.19%
2018/08/02	2	14.00	10	14.00	13.90	-8	2,625	-0.30%
2018/07/31	10	13.25	0	0.00	13.25	10	2,561	0.39%
2018/07/27	0	0.00	1	13.70	13.70	-1	2,554	-0.04%
2018/07/25	0	0.00	10	13.75	13.95	-10	2,543	-0.39%
2018/07/20	8	13.77	0	0.00	13.80	8	2,530	0.32%
2018/07/19	8	13.96	0	0.00	13.90	8	2,515	0.32%
2018/07/18	8	13.97	0	0.00	14.05	8	2,508	0.32%
2018/07/17	6	14.15	0	0.00	14.00	6	2,504	0.24%
2018/07/16	1	14.60	26	14.74	14.60	-25	2,467	-1.01%
2018/07/13	5	12.40	5	13.20	13.45	0	2,337	0.00%
2018/07/12	4	12.13	1	12.20	12.25	3	2,322	0.13%
2018/07/11	4	12.23	0	0.00	12.20	4	2,330	0.17%
2018/07/10	4	12.28	0	0.00	12.20	4	2,333	0.17%
2018/07/03	1	13.00	0	0.00	12.90	1	2,339	0.04%
2018/06/29	25	13.05	0	0.00	13.15	25	2,337	1.07%
2018/06/26	4	12.68	0	0.00	13.05	4	2,357	0.17%
2018/06/25	2	13.10	0	0.00	13.10	2	2,345	0.09%
2018/06/22	2	13.58	0	0.00	13.45	2	2,347	0.09%
2018/06/21	7	13.69	0	0.00	13.60	7	2,346	0.30%
2018/06/20	6	13.60	0	0.00	13.60	6	2,352	0.26%
2018/06/19	2	14.40	0	0.00	14.30	2	2,312	0.09%
2018/06/13	12	14.00	0	0.00	14.00	12	2,246	0.53%
2018/06/11	7	14.19	0	0.00	14.10	7	2,217	0.32%
2018/06/08	1	14.60	0	0.00	14.60	1	2,191	0.05%
2018/06/04	3	14.73	0	0.00	14.70	3	2,062	0.15%
2018/05/31	11	14.77	0	0.00	14.70	11	1,961	0.56%
2018/05/29	1	14.60	0	0.00	15.70	1	1,679	0.06%
2018/04/27	0	0.00	2	10.85	10.75	-2	1,489	-0.13%
2018/04/09	0	0.00	1	11.75	11.80	-1	2,226	-0.04%
2018/03/26	0	0.00	1	12.40	12.45	-1	2,836	-0.04%
2018/03/12	0	12.75	0	0.00	12.80	0	2,938	0.00%
2018/03/07	2	13.15	0	0.00	12.90	2	3,024	0.07%
2018/02/27	0	13.45	0	0.00	13.45	0	3,354	0.00%
2018/02/22	0	0.00	1	13.75	13.70	-1	3,524	-0.03%
2018/02/12	1	13.25	0	0.00	13.20	1	3,570	0.03%
2018/02/08	4	13.70	1	13.70	13.65	3	3,582	0.08%
2018/02/07	6	14.07	0	0.00	13.95	6	3,590	0.17%
2018/02/06	3	13.82	0	0.00	13.60	3	3,657	0.08%
2018/02/05	1	14.90	0	0.00	14.95	1	3,698	0.03%
2018/02/02	6	15.40	0	0.00	15.40	6	3,765	0.16%
2018/02/01	4	15.50	8	15.54	15.55	-4	3,837	-0.10%
2018/01/31	1	15.75	0	0.00	15.55	1	3,861	0.03%
2018/01/29	0	0.00	1	15.95	16.15	-1	3,953	-0.03%
2018/01/25	10	15.51	0	0.00	15.30	10	3,954	0.25%
2018/01/24	1	15.80	0	0.00	15.45	1	4,103	0.02%
2018/01/22	10	14.99	42	15.70	15.90	-32	4,257	-0.75%
2018/01/19	4	15.26	0	0.00	15.20	4	4,505	0.09%
2018/01/18	0	0.00	3	15.60	15.55	-3	4,836	-0.06%
2018/01/15	10	15.40	0	0.00	15.40	10	4,882	0.20%
2018/01/12	5	15.30	0	0.00	15.35	5	4,914	0.10%
2018/01/10	15	15.12	0	0.00	15.15	15	5,052	0.30%
2018/01/09	4	15.35	0	0.00	15.35	4	5,136	0.08%
2018/01/08	3	15.52	12	15.40	15.50	-9	5,334	-0.17%
2018/01/05	16	16.13	6	16.10	16.10	10	5,345	0.19%
2018/01/04	22	16.03	74	16.60	16.80	-52	5,258	-0.99%
2018/01/03	13	15.56	10	15.50	15.50	3	5,045	0.06%
2018/01/02	65	15.46	2	15.55	15.45	63	5,017	1.26%