鈺創 (5351)-群益金鼎-民權券商分點個股進出

台股 » 個股 » 鈺創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈺創

(5351)

可現股當沖

股價
50.0
漲跌
▼0.8
漲幅
-1.57%
成交量
2,526張
產業
上櫃半導體類股
844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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	10.5	50.25	10.1	50.57	50.00	0.4	5,351	0.01%
2024/06/04	24	51.88	3	51.60	50.80	21	5,383	0.39%
2024/05/31	6	51.43	0	0.00	51.10	6	5,466	0.11%
2024/05/30	1.2	52.09	0	0.00	51.60	1.2	5,525	0.02%
2024/05/28	4	52.98	1	53.00	53.30	3	5,658	0.05%
2024/05/27	31.1	51.22	70	52.54	52.90	-38.9	5,725	-0.68%
2024/05/22	10	53.08	92.5	52.20	51.70	-82.5	6,080	-1.36%
2024/05/21	2	50.80	3	49.93	50.90	-1	5,927	-0.02%
2024/05/20	82	50.83	8	49.84	49.45	74	5,953	1.24%
2024/05/17	1	49.65	5	50.10	49.85	-4	6,073	-0.07%
2024/05/16	83.1	49.37	114.1	49.64	50.90	-31.1	5,997	-0.52%	大賣/
2024/05/14	22	47.69	5	47.39	47.75	17	5,735	0.30%
2024/05/13	1	45.20	2	45.60	45.60	-1	5,841	-0.02%
2024/05/10	0	0.00	10	44.20	45.35	-10	5,894	-0.17%
2024/05/09	19	45.24	11	45.78	44.50	8	5,900	0.14%
2024/05/07	1	48.50	1	49.20	48.00	0	5,832	0.00%
2024/05/06	1	48.35	2	48.30	48.30	-1	5,826	-0.02%
2024/05/03	1	47.85	0	0.00	47.60	1	5,841	0.02%
2024/05/02	0	0.00	0	47.90	47.80	0	5,913	0.00%
2024/04/30	1	48.45	0	0.00	47.90	1	5,986	0.02%
2024/04/29	2.2	47.68	3	48.23	48.55	-0.8	6,094	-0.01%
2024/04/26	2	47.58	0	0.00	47.45	2	6,198	0.03%
2024/04/25	3.3	47.93	2	47.85	47.55	1.3	6,268	0.02%
2024/04/24	4.1	48.70	3	48.97	48.20	1	6,378	0.02%
2024/04/23	0	0.00	0	47.91	47.00	0	6,497	0.00%
2024/04/22	1	45.30	0	0.00	44.05	1	6,937	0.01%
2024/04/19	4	46.70	2	47.40	45.50	2	7,481	0.03%
2024/04/18	0	0.00	1	48.20	48.20	-1	7,501	-0.01%
2024/04/17	2	48.30	1	48.55	48.50	1	7,725	0.01%
2024/04/16	6.5	48.48	1	48.25	47.60	5.5	7,773	0.07%
2024/04/15	49.2	51.71	6	52.33	50.20	43.2	7,719	0.56%
2024/04/12	24	53.45	5	53.80	53.00	19	7,663	0.25%
2024/04/11	1	52.70	15	52.59	52.40	-14	7,305	-0.19%
2024/04/10	23	53.80	28	53.23	52.50	-5	7,296	-0.07%
2024/04/09	0	51.80	0	0.00	52.40	0	7,184	0.00%
2024/04/08	0	52.10	1	52.40	51.80	-1	7,232	-0.01%
2024/04/03	8.3	52.53	9	52.82	52.10	-0.7	7,337	-0.01%
2024/04/02	4	52.80	0	0.00	52.80	4	7,671	0.05%
2024/04/01	8	52.49	11.2	52.99	52.90	-3.2	7,783	-0.04%
2024/03/29	0	0.00	7	51.60	50.80	-7	7,734	-0.09%
2024/03/28	2.2	51.45	10.1	51.85	50.90	-7.9	7,748	-0.10%
2024/03/27	0	52.18	1	52.10	52.00	-1	7,800	-0.01%
2024/03/26	3	52.10	3	52.20	52.00	0	7,791	0.00%
2024/03/25	0	0.00	6	51.45	51.70	-6	7,732	-0.08%
2024/03/22	4	50.70	22	50.77	50.40	-18	7,963	-0.23%
2024/03/21	22.4	50.54	4	50.45	50.50	18.4	8,142	0.23%
2024/03/20	0	0.00	2	49.85	50.20	-2	8,284	-0.02%
2024/03/15	2	48.35	0	0.00	48.45	2	8,966	0.02%
2024/03/14	1	48.60	1	49.45	49.35	0	9,565	0.00%
2024/03/13	5	50.56	13	49.79	49.05	-8	10,178	-0.08%
2024/03/12	5	51.00	0	0.00	51.00	5	10,233	0.05%
2024/03/11	17	50.67	15.2	50.85	51.00	1.8	10,345	0.02%
2024/03/08	2	48.85	22	48.62	49.00	-20	10,442	-0.19%
2024/03/07	14	50.28	17	50.19	49.50	-3	10,625	-0.03%
2024/03/06	41	50.74	49	50.94	50.60	-8	10,930	-0.07%
2024/03/05	4	51.75	0	0.00	51.40	4	11,163	0.04%
2024/03/04	53	53.97	47	53.08	52.70	6	11,588	0.05%
2024/03/01	33	54.17	64	53.40	52.80	-31	12,189	-0.25%
2024/02/29	118	54.17	90	53.58	53.80	28	12,476	0.22%	大買/
2024/02/27	18	53.71	26.1	53.71	54.00	-8.1	13,345	-0.06%
2024/02/26	6	52.87	7	53.16	53.50	-1	14,202	-0.01%
2024/02/23	0	0.00	6	52.10	51.30	-6	14,639	-0.04%
2024/02/22	2	52.85	3.1	52.80	52.10	-1.1	15,525	-0.01%
2024/02/21	1	52.60	1.5	52.50	52.30	-0.5	15,791	0.00%
2024/02/20	5.1	52.80	12.2	52.84	52.60	-7.1	15,766	-0.05%
2024/02/19	5	50.88	1	50.90	51.30	4	15,552	0.03%
2024/02/16	21.5	50.28	17	50.84	50.80	4.5	15,717	0.03%
2024/02/15	4	48.45	0	0.00	48.55	4	15,673	0.03%
2024/02/05	7	48.58	7	48.88	48.00	0	15,706	0.00%
2024/02/02	2.5	50.58	11	51.55	50.30	-8.5	15,581	-0.05%
2024/01/30	3	51.87	2	51.20	51.30	1	15,725	0.01%
2024/01/26	10	51.40	1	51.30	51.30	9	15,783	0.06%
2024/01/25	2	51.85	5	51.62	51.50	-3	15,778	-0.02%
2024/01/24	5	53.04	0	0.00	52.60	5	15,725	0.03%
2024/01/23	8.3	53.97	12	54.23	53.70	-3.7	15,682	-0.02%
2024/01/22	5	53.88	20	53.43	54.20	-15	15,614	-0.10%
2024/01/19	11	52.98	13	52.75	52.20	-2	15,520	-0.01%
2024/01/18	5	52.52	1	53.30	52.40	4	15,507	0.03%
2024/01/17	32	53.40	24	53.53	53.50	8	15,608	0.05%
2024/01/16	45.3	54.70	64	54.51	54.30	-18.7	15,416	-0.12%
2024/01/15	55	54.67	61.1	55.25	57.20	-6.1	14,896	-0.04%
2024/01/12	3	52.91	2	53.45	52.90	1	14,331	0.01%
2024/01/11	1	53.20	3.1	53.70	53.20	-2.1	14,254	-0.01%
2024/01/10	33	52.30	11	52.07	52.00	22	14,077	0.16%
2024/01/09	3	51.43	3	51.60	51.20	0	14,025	0.00%
2024/01/08	2	52.50	2.3	52.44	51.60	-0.3	13,983	0.00%
2024/01/05	0.3	52.20	12.1	51.19	51.70	-11.8	13,948	-0.08%
2024/01/04	20	50.86	5	51.50	50.60	15	13,983	0.11%
2024/01/03	5	51.28	1	51.90	51.20	4	14,039	0.03%
2024/01/02	8	52.95	2.1	53.18	52.50	5.9	14,051	0.04%
2023/12/29	8	53.95	7	53.84	54.00	1	13,970	0.01%
2023/12/28	96	54.16	107	53.97	53.80	-11	13,852	-0.08%	大賣/
2023/12/27	21	52.70	12.1	52.51	53.20	9	13,525	0.07%
2023/12/26	17	51.95	13	52.08	51.60	4	13,390	0.03%
2023/12/25	2	50.75	0	50.70	50.80	2	13,279	0.01%
2023/12/22	7	51.40	8	51.79	51.10	-1	13,230	-0.01%
2023/12/21	3	50.60	12	50.77	50.70	-9	13,182	-0.07%
2023/12/20	5	51.36	1.4	51.44	51.00	3.6	13,115	0.03%
2023/12/19	32.4	51.42	33	51.50	51.00	-0.6	13,050	0.00%
2023/12/18	11	52.83	18.1	52.95	53.50	-7.1	12,753	-0.06%
2023/12/15	23	53.47	3	52.67	52.50	20	12,512	0.16%
2023/12/14	59.3	54.18	71	54.62	53.20	-11.7	12,311	-0.10%
2023/12/13	2	53.55	18	53.38	53.60	-16	11,917	-0.13%
2023/12/12	77	54.21	71	53.80	53.30	6	11,899	0.05%
2023/12/11	48	54.35	54	54.66	53.90	-6	11,702	-0.05%
2023/12/08	66	52.84	56.9	52.61	53.80	9.1	11,084	0.08%
2023/12/07	1	50.00	0	49.90	49.80	1	10,438	0.01%
2023/12/06	5.1	50.91	22	50.55	51.00	-16.9	10,354	-0.16%
2023/12/05	29	50.51	14	50.18	50.00	15	10,287	0.15%
2023/12/04	16	51.93	6	51.00	51.10	10	10,257	0.10%
2023/12/01	53	53.81	24	53.87	52.80	29	10,127	0.29%
2023/11/30	25	53.21	20	53.38	53.10	5	9,951	0.05%
2023/11/29	75	52.93	79	52.74	53.80	-4	9,716	-0.04%
2023/11/28	55	52.49	33	52.28	52.60	22	9,245	0.24%
2023/11/27	25.1	51.34	23	51.61	50.40	2	8,622	0.02%
2023/11/24	103	53.67	51	53.92	53.50	52	8,249	0.63%	大買/
2023/11/22	46	49.59	45.2	49.58	50.20	0.8	5,951	0.01%
2023/11/21	55.2	49.66	80.5	49.59	48.20	-25.3	5,352	-0.47%
2023/11/20	13.1	46.53	45.7	46.02	47.95	-32.6	4,382	-0.74%
2023/11/17	24	43.59	5	43.90	43.60	19	4,030	0.47%
2023/11/16	7	43.62	7	43.97	43.50	0	3,995	0.00%
2023/11/15	11	44.88	10.2	44.69	43.95	0.8	3,944	0.02%
2023/11/14	8.1	43.91	1	43.65	43.95	7.1	3,733	0.19%
2023/11/13	15.1	43.56	20	43.27	44.00	-4.9	3,665	-0.13%
2023/11/10	32	42.61	61	43.10	42.45	-29	3,600	-0.81%
2023/11/09	27	42.71	34	43.06	42.60	-7	3,570	-0.20%
2023/11/08	63	43.04	11	43.24	42.90	52	3,588	1.45%
2023/11/07	8.1	43.91	3	44.02	43.95	5.1	3,510	0.15%
2023/11/06	8	43.63	23.1	42.60	43.60	-15.1	3,345	-0.45%
2023/11/03	21	41.80	1.3	42.51	41.70	19.7	3,265	0.60%
2023/11/02	10	42.42	1	42.50	42.15	9	3,269	0.28%
2023/11/01	1	41.50	1	41.30	41.40	0	3,258	0.00%
2023/10/31	1	41.20	0	0.00	40.80	1	3,246	0.03%
2023/10/30	0	0.00	10	42.66	42.30	-10	3,253	-0.31%
2023/10/27	2.1	41.66	2	41.45	41.25	0.1	3,223	0.00%
2023/10/26	2	42.00	6	42.98	41.80	-4	3,250	-0.12%
2023/10/25	11	43.96	13.2	43.60	43.85	-2.2	3,251	-0.07%
2023/10/24	2	40.93	1	40.90	41.10	1	3,342	0.03%
2023/10/20	1	40.50	0	0.00	41.25	1	3,501	0.03%
2023/10/19	1	41.70	0	0.00	41.90	1	3,520	0.03%
2023/10/18	12	42.51	19.1	42.79	42.20	-7.1	3,518	-0.20%
2023/10/17	1	42.80	3	43.32	42.30	-2	3,517	-0.06%
2023/10/16	4	42.28	5	42.17	42.10	-1	3,665	-0.03%
2023/10/13	0	0.00	2	43.13	43.15	-2	3,695	-0.05%
2023/10/12	4	43.74	0	42.50	43.75	4	3,758	0.11%
2023/10/11	16	42.13	15	43.06	42.05	1	3,735	0.03%
2023/10/06	8.1	43.24	3	42.78	43.45	5.1	3,671	0.14%
2023/10/05	0	41.82	0	0.00	41.35	0	3,598	0.00%
2023/10/04	14.1	41.95	15	41.80	41.55	-0.9	3,606	-0.02%
2023/10/03	2	42.83	3.2	42.26	42.05	-1.2	3,598	-0.03%
2023/09/28	0	40.87	2	40.35	40.05	-2	3,522	-0.06%
2023/09/27	1	39.70	0	0.00	39.80	1	3,515	0.03%
2023/09/26	1	41.10	0	0.00	40.00	1	3,531	0.03%
2023/09/25	2	42.00	0	0.00	41.85	2	3,493	0.06%
2023/09/19	3	42.82	3	42.97	42.65	0	3,549	0.00%
2023/09/18	3	44.00	1	43.90	43.15	2	3,554	0.06%
2023/09/15	3	44.03	4	44.04	43.95	-1	3,572	-0.03%
2023/09/14	2	43.18	2	42.50	43.25	0	3,515	0.00%
2023/09/12	0	0.00	5	42.00	42.00	-5	3,582	-0.14%
2023/09/11	4	42.19	0	0.00	41.80	4	3,617	0.11%
2023/09/08	5	43.03	1.1	42.36	42.35	3.9	3,684	0.10%
2023/09/07	5	44.15	5	44.26	44.10	0	3,710	0.00%
2023/09/06	4	43.31	19	43.97	43.50	-15	3,614	-0.41%
2023/09/05	6	43.48	7.3	43.62	43.40	-1.3	3,523	-0.04%
2023/09/04	2	42.28	1	42.05	42.40	1	3,340	0.03%
2023/09/01	1	41.15	2	41.30	41.15	-1	3,293	-0.03%
2023/08/31	10	42.90	4	41.50	41.35	6	3,266	0.18%
2023/08/30	2	40.43	1	40.50	40.70	1	3,207	0.03%
2023/08/29	0	0.00	1	39.60	39.65	-1	3,229	-0.03%
2023/08/28	1	39.00	0	0.00	38.95	1	3,278	0.03%
2023/08/25	0	0.00	2	39.40	39.00	-2	3,489	-0.06%
2023/08/24	1	38.90	0	0.00	38.95	1	3,530	0.03%
2023/08/23	1	38.95	0	39.05	38.95	1	3,612	0.03%
2023/08/18	1	39.45	1	39.85	39.85	0	3,675	0.00%
2023/08/16	0	0.00	0	39.40	39.70	0	3,749	0.00%
2023/08/14	0	38.43	2	38.45	38.20	-2	3,789	-0.05%
2023/08/10	7	40.58	1	40.10	40.25	6	3,960	0.15%
2023/08/09	2	40.90	0	0.00	40.90	2	3,957	0.05%
2023/08/08	3	41.78	1	42.25	41.60	2	3,959	0.05%
2023/08/07	2	41.30	1	41.30	41.95	1	3,956	0.03%
2023/08/04	1	40.95	0	0.00	40.90	1	3,960	0.03%
2023/08/02	5	41.88	5	40.95	41.15	0	3,987	0.00%
2023/08/01	2	42.78	2	42.30	42.25	0	3,964	0.00%
2023/07/31	8	43.41	7	42.79	42.65	1	3,998	0.03%
2023/07/28	1	44.25	6.5	44.15	44.00	-5.5	3,989	-0.14%
2023/07/27	10.5	45.13	13.1	44.99	45.00	-2.6	3,924	-0.07%
2023/07/26	3	44.08	2	43.90	43.70	1	3,610	0.03%
2023/07/25	7	43.46	7	43.35	42.60	0	3,529	0.00%
2023/07/21	2	42.68	8.2	42.77	42.70	-6.2	3,497	-0.18%
2023/07/20	11	43.89	1	43.35	43.35	10	3,532	0.28%
2023/07/19	18.3	43.28	10	43.33	43.20	8.3	3,479	0.24%
2023/07/18	3	41.43	3	41.67	41.50	0	3,366	0.00%
2023/07/17	2.2	42.27	1	42.25	42.10	1.2	3,377	0.04%
2023/07/14	1	41.05	5	41.93	42.05	-4	3,321	-0.12%
2023/07/13	1	40.10	1	40.65	40.60	0	3,311	0.00%
2023/07/12	2	40.88	2	40.15	40.10	0	3,328	0.00%
2023/07/11	3	40.77	2	40.60	40.60	1	3,377	0.03%
2023/07/10	3	40.67	2	40.65	40.60	1	3,564	0.03%
2023/07/07	4	40.90	2	40.85	40.90	2	3,764	0.05%
2023/07/06	0	0.00	0	41.95	41.80	0	3,989	0.00%
2023/07/05	2	42.45	2	42.48	42.00	0	4,029	0.00%
2023/07/04	4	41.95	4	42.06	41.90	0	4,106	0.00%
2023/07/03	1	42.55	1	42.35	42.25	0	4,136	0.00%
2023/06/30	3	41.90	4.1	42.09	42.35	-1.1	4,395	-0.02%
2023/06/29	1	42.75	4	42.55	42.15	-3	4,523	-0.07%
2023/06/28	2	42.13	2.1	41.75	41.70	-0.1	4,534	0.00%
2023/06/27	3	42.15	2	41.60	41.65	1	4,594	0.02%
2023/06/26	1	42.50	1	42.70	42.65	0	4,655	0.00%
2023/06/21	5	43.94	9	43.69	43.70	-4	4,823	-0.08%
2023/06/20	2	44.60	1	44.95	44.55	1	5,025	0.02%
2023/06/19	10	44.71	5	44.59	44.45	5	5,051	0.10%
2023/06/16	16	45.77	11	45.90	45.60	5	5,065	0.10%
2023/06/15	3	45.45	3	45.70	45.50	0	5,010	0.00%
2023/06/14	4.4	45.57	3	45.63	45.45	1.4	4,990	0.03%
2023/06/13	6	44.90	6	45.11	44.95	0	4,966	0.00%
2023/06/09	15.3	44.27	1	43.95	44.20	14.3	4,924	0.29%
2023/06/08	6	43.49	4	43.66	43.20	2	4,968	0.04%
2023/06/07	0	0.00	2	43.85	44.20	-2	5,035	-0.04%
2023/06/06	3	44.00	3	44.33	43.40	0	5,144	0.00%
2023/06/05	1	44.30	3	44.63	44.55	-2	5,204	-0.04%
2023/06/02	8	43.92	4	44.31	43.75	4	5,230	0.08%
2023/06/01	5	44.58	3	44.42	44.15	2	5,248	0.04%
2023/05/31	12	45.67	13	45.62	45.30	-1	5,333	-0.02%
2023/05/30	19	43.94	2	44.13	43.90	17	5,180	0.33%
2023/05/29	6	43.88	5	44.02	44.30	1	5,156	0.02%
2023/05/26	1	42.70	1	42.40	42.30	0	5,175	0.00%
2023/05/25	2	43.15	3.2	43.07	42.95	-1.2	5,220	-0.02%
2023/05/24	2	42.80	5	42.85	42.90	-3	5,232	-0.06%
2023/05/23	6	43.23	5	43.42	43.15	1	5,274	0.02%
2023/05/22	0	0.00	6	42.81	42.70	-6	5,305	-0.11%
2023/05/19	4	42.51	4.2	41.88	41.70	-0.2	5,344	0.00%
2023/05/18	7	42.63	3	42.60	42.35	4	5,411	0.07%
2023/05/17	19	42.75	5	42.80	42.70	14	5,412	0.26%
2023/05/16	1.3	41.16	3	41.03	41.95	-1.8	5,321	-0.03%
2023/05/15	1	40.00	0	0.00	40.05	1	5,302	0.02%
2023/05/12	1	39.70	1	40.80	40.95	0	5,382	0.00%
2023/05/11	2	40.43	0	0.00	39.80	2	5,460	0.04%
2023/05/09	1	40.35	1	40.10	40.30	0	5,652	0.00%
2023/05/08	1	41.05	1	41.20	40.75	0	5,775	0.00%
2023/05/05	1	40.75	0	0.00	40.55	1	6,488	0.02%
2023/05/04	6	41.50	0	0.00	41.00	6	6,814	0.09%
2023/04/28	0.2	43.25	1	43.00	43.05	-0.8	7,117	-0.01%
2023/04/27	0.1	42.00	0	0.00	41.85	0.1	7,096	0.00%
2023/04/26	0	41.55	0	0.00	41.40	0	7,073	0.00%
2023/04/25	5	42.09	4	42.05	41.55	1	7,110	0.01%
2023/04/24	9	44.11	5	43.55	43.55	4	7,090	0.06%
2023/04/21	0.1	44.85	2	45.15	44.25	-1.9	7,131	-0.03%
2023/04/20	1.1	46.32	12	45.87	45.55	-11	7,194	-0.15%
2023/04/19	9	46.30	2	46.33	46.25	7	7,245	0.10%
2023/04/18	3.4	46.66	2	46.30	46.25	1.4	7,313	0.02%
2023/04/17	1.2	46.60	3	46.62	46.55	-1.8	7,442	-0.02%
2023/04/14	7	47.31	7	46.89	46.75	0	7,485	0.00%
2023/04/13	14.8	48.45	30	48.20	47.15	-15.3	7,464	-0.20%
2023/04/12	27	48.59	14	48.75	49.45	13	7,295	0.18%
2023/04/11	9	48.44	18.5	48.09	48.40	-9.5	7,151	-0.13%
2023/04/10	8	46.87	5	46.38	46.45	3	7,133	0.04%
2023/04/07	10	47.67	7	47.65	47.25	3	7,124	0.04%
2023/04/06	4	46.89	3	47.27	47.05	1	7,073	0.01%
2023/03/31	16	47.69	16	47.63	47.40	0	7,123	0.00%
2023/03/30	2	46.83	4	47.15	46.60	-2	6,883	-0.03%
2023/03/28	6	45.71	5	44.95	45.00	1	6,792	0.01%
2023/03/27	11.2	47.18	4	47.01	46.40	7.2	6,758	0.11%
2023/03/24	18.5	47.48	36	47.50	47.55	-17.5	6,749	-0.26%
2023/03/23	6.8	46.38	19	46.44	47.25	-12.2	6,585	-0.19%
2023/03/22	20.3	45.00	9	45.23	44.60	11.3	6,383	0.18%
2023/03/21	4	44.24	4	44.48	44.50	0	6,379	0.00%
2023/03/20	0	0.00	2.1	42.74	43.75	-2.1	6,379	-0.03%
2023/03/17	3	42.62	3	42.50	42.40	0	6,415	0.00%
2023/03/16	0	0.00	1	42.65	42.20	-1	6,449	-0.02%
2023/03/15	3	43.93	3	43.60	43.55	0	6,491	0.00%
2023/03/14	2	43.85	3	43.78	43.75	-1	6,575	-0.02%
2023/03/13	6	44.29	3	44.40	44.80	3	6,666	0.05%
2023/03/10	6	46.12	9	45.67	45.50	-3	6,818	-0.04%
2023/03/09	13	48.46	10	48.37	47.50	3	7,277	0.04%
2023/03/08	7	48.46	19.1	48.85	48.35	-12.1	7,514	-0.16%
2023/03/07	3.3	48.30	2	48.43	48.35	1.3	7,530	0.02%
2023/03/06	4	48.23	2	48.35	48.10	2	7,537	0.03%
2023/03/03	8.5	47.96	6	48.17	48.05	2.5	7,607	0.03%
2023/03/02	1	47.30	1	47.35	47.15	0	7,653	0.00%
2023/03/01	12	46.98	2	47.00	46.95	10	7,783	0.13%
2023/02/24	9	47.82	8	46.84	47.20	1	8,332	0.01%
2023/02/23	0	0.00	2	48.15	48.00	-2	8,294	-0.02%
2023/02/22	5	46.93	3	46.90	47.00	2	8,496	0.02%
2023/02/21	2	47.85	2	47.75	47.75	0	8,597	0.00%
2023/02/20	5	47.92	11	48.20	47.80	-6	8,852	-0.07%
2023/02/17	5	47.32	3	47.40	47.75	2	8,914	0.02%
2023/02/16	1	47.30	3	46.95	47.70	-2	8,979	-0.02%
2023/02/15	3	46.03	4	46.00	45.85	-1	9,173	-0.01%
2023/02/14	6	46.60	10	46.62	46.40	-4	9,329	-0.04%
2023/02/13	2	45.83	2	45.88	45.65	0	9,510	0.00%
2023/02/10	9	46.56	6	46.32	46.25	3	10,012	0.03%
2023/02/09	6	47.52	10	47.89	47.40	-4	10,143	-0.04%
2023/02/08	45	48.39	48	48.66	48.25	-3	10,137	-0.03%
2023/02/07	30	47.90	22	47.66	48.05	8	10,081	0.08%
2023/02/06	30	47.49	29	47.61	48.00	1	10,100	0.01%
2023/02/03	47	48.44	77	48.50	48.00	-30	10,088	-0.30%
2023/02/02	24	46.75	36	46.79	46.95	-12	9,773	-0.12%
2023/02/01	33.8	44.75	30	44.95	44.85	3.8	9,861	0.04%
2023/01/31	9	44.67	2	44.13	45.10	7	10,004	0.07%
2023/01/30	2	43.33	4	43.74	43.55	-2	9,899	-0.02%
2023/01/17	2	41.58	2	41.55	41.55	0	9,854	0.00%
2023/01/16	7	41.81	5	41.65	41.60	2	9,901	0.02%
2023/01/13	24	43.09	24	42.21	42.15	0	9,912	0.00%
2023/01/11	13	43.30	17	43.44	43.40	-4	9,875	-0.04%
2023/01/10	11	43.50	8	43.66	43.20	3	9,870	0.03%
2023/01/09	20	43.21	18	43.66	43.10	2	9,794	0.02%
2023/01/06	13	42.62	3	42.88	42.75	10	9,753	0.10%
2023/01/05	6	42.76	8	42.70	42.80	-2	9,746	-0.02%
2023/01/04	2	41.65	4	41.70	41.95	-2	9,646	-0.02%
2023/01/03	3	39.97	5	40.41	40.85	-2	9,627	-0.02%
2022/12/30	7	39.97	6	39.73	39.50	1	9,640	0.01%
2022/12/29	39	40.00	38	40.03	40.05	1	9,685	0.01%
2022/12/28	19	41.35	21	41.86	41.05	-2	9,763	-0.02%
2022/12/27	8	41.44	4	41.18	41.10	4	9,651	0.04%
2022/12/26	4	40.87	10	40.91	40.95	-6	9,696	-0.06%
2022/12/23	2	40.18	8	40.57	40.70	-6	9,735	-0.06%
2022/12/22	2	39.30	2	39.15	39.20	0	9,714	0.00%
2022/12/21	4	39.08	9	38.99	38.80	-5	9,754	-0.05%
2022/12/20	21	39.80	18	39.72	39.00	3	9,774	0.03%
2022/12/19	2	40.18	2	40.15	40.55	0	9,824	0.00%
2022/12/16	27	40.22	12	40.25	40.10	15	9,835	0.15%
2022/12/15	3	41.88	2	41.85	41.80	1	9,794	0.01%
2022/12/14	7	42.04	3.7	41.82	41.95	3.3	9,811	0.03%
2022/12/13	3	41.73	3	41.20	41.20	0	9,820	0.00%
2022/12/12	22	41.56	8	41.73	41.70	14	9,859	0.14%
2022/12/09	5	43.41	7	43.41	42.70	-2	9,860	-0.02%
2022/12/08	1	43.75	7	43.25	43.55	-6	9,829	-0.06%
2022/12/07	16	43.87	19	44.08	42.80	-3	9,854	-0.03%
2022/12/06	26	45.90	22	45.52	44.75	4	9,804	0.04%
2022/12/05	26	46.65	19	46.62	46.50	7	9,717	0.07%
2022/12/02	52.5	45.94	51.3	46.19	46.25	1.2	9,591	0.01%
2022/12/01	46.1	46.59	59.1	46.78	45.20	-13	9,427	-0.14%
2022/11/30	28	45.35	19	45.19	45.30	9	8,980	0.10%
2022/11/29	4	43.34	7	43.14	43.55	-3	8,727	-0.03%
2022/11/28	4	42.87	5	43.13	42.70	-1	8,702	-0.01%
2022/11/25	3	43.27	2	43.20	42.90	1	8,669	0.01%
2022/11/24	10	42.24	6	42.41	43.90	4	8,568	0.05%
2022/11/23	38	42.14	41	42.26	42.25	-3	8,440	-0.04%
2022/11/22	17	43.08	41.1	42.81	41.65	-24.1	8,306	-0.29%
2022/11/21	2	40.53	10	40.52	40.45	-8	7,793	-0.10%
2022/11/18	33	41.27	15	41.47	40.60	18	7,794	0.23%
2022/11/17	9	40.53	11	40.55	40.40	-2	7,570	-0.03%
2022/11/16	25	40.27	13	40.26	40.60	12	7,472	0.16%
2022/11/15	8	38.82	16	38.75	39.15	-8	7,217	-0.11%
2022/11/14	6	39.64	12	39.61	39.45	-6	7,152	-0.08%
2022/11/11	38	39.37	34	40.04	38.95	4	7,086	0.06%
2022/11/10	25	38.84	12	38.91	38.90	13	6,848	0.19%
2022/11/09	22	38.50	17	38.57	38.80	5	6,755	0.07%
2022/11/08	63	38.28	59	38.44	37.55	4	6,709	0.06%
2022/11/07	5	35.98	6	35.97	38.25	-1	6,292	-0.02%
2022/11/04	4	34.86	2.3	34.83	34.80	1.7	6,173	0.03%
2022/11/03	2	34.97	2	34.83	34.85	0	6,121	0.00%
2022/11/02	6	34.99	12	35.10	34.75	-6	6,078	-0.10%
2022/11/01	2	34.30	8	34.23	34.50	-6	6,018	-0.10%
2022/10/31	120	34.88	108	34.90	34.80	12	5,902	0.20%	大買/大賣/
2022/10/28	14	33.76	16	33.65	33.95	-2	5,566	-0.04%
2022/10/27	10	32.46	9	32.59	32.40	1	5,176	0.02%
2022/10/26	4	30.98	4.1	30.60	30.40	-0.1	4,961	0.00%
2022/10/25	4	31.46	4.1	31.56	31.25	-0.1	4,968	0.00%
2022/10/24	5	32.28	6	32.05	31.85	-1	4,995	-0.02%
2022/10/21	6	31.33	3	30.60	30.50	3	5,021	0.06%
2022/10/20	4	31.44	3	31.55	31.70	1	5,051	0.02%
2022/10/19	1	32.00	0	0.00	32.10	1	5,119	0.02%
2022/10/18	3	32.58	6	32.75	32.70	-3	5,154	-0.06%
2022/10/17	3	31.13	1	31.80	32.30	2	5,289	0.04%
2022/10/14	3	31.17	4	31.49	31.70	-1	5,412	-0.02%
2022/10/13	3	31.35	4	30.04	29.25	-1	5,512	-0.02%
2022/10/12	1	32.25	2	31.63	31.75	-1	5,457	-0.02%
2022/10/11	6	32.41	8	31.85	31.60	-2	5,475	-0.04%
2022/10/07	3	35.07	1	34.65	34.50	2	5,526	0.04%
2022/10/06	2	35.23	2	35.10	35.20	0	5,629	0.00%
2022/10/05	4	35.83	10	36.13	34.95	-6	5,636	-0.11%
2022/10/04	30	35.73	25	36.22	35.65	5	5,617	0.09%
2022/10/03	13	35.61	9	35.59	35.60	4	5,559	0.07%
2022/09/30	1	33.10	3	33.62	34.10	-2	5,627	-0.04%
2022/09/29	2	34.05	2	33.25	33.10	0	5,738	0.00%
2022/09/28	5	34.12	5	32.88	32.60	0	5,819	0.00%
2022/09/27	2	35.20	2	35.43	35.70	0	5,958	0.00%
2022/09/26	4	35.11	11	34.38	34.50	-7	6,078	-0.12%
2022/09/23	5	38.41	3	37.90	37.80	2	6,239	0.03%
2022/09/22	1	39.05	4	38.95	39.40	-3	6,308	-0.05%
2022/09/21	5	38.61	4	38.39	38.50	1	6,365	0.02%
2022/09/20	1	39.40	3	39.52	39.45	-2	6,477	-0.03%
2022/09/19	4	38.94	5	38.91	38.80	-1	6,824	-0.01%
2022/09/16	7	40.60	2	39.75	39.65	5	7,069	0.07%
2022/09/15	2	42.18	1	41.55	41.50	1	7,099	0.01%
2022/09/14	5	41.17	4	41.23	41.40	1	7,206	0.01%
2022/09/13	4	46.58	10	46.68	46.15	-6	7,262	-0.08%
2022/09/12	1	47.80	1	47.45	47.30	0	7,346	0.00%
2022/09/08	4	47.04	3	46.83	46.70	1	7,432	0.01%
2022/09/07	6	47.30	4	46.90	46.60	2	7,553	0.03%
2022/09/06	8	49.68	4	48.53	47.35	4	7,572	0.05%
2022/09/05	4	51.22	1	50.30	50.00	3	7,599	0.04%
2022/09/02	5	52.92	6	53.13	53.10	-1	7,636	-0.01%
2022/09/01	4	52.28	1	51.80	52.10	3	7,613	0.04%
2022/08/31	2	51.85	3	52.50	52.70	-1	7,630	-0.01%
2022/08/30	1	51.60	5	51.36	51.90	-4	7,728	-0.05%
2022/08/29	4	50.04	5	50.16	50.00	-1	7,732	-0.01%
2022/08/26	2	52.35	4	52.65	52.20	-2	7,805	-0.03%
2022/08/25	8	52.31	3.1	52.66	52.00	4.9	8,220	0.06%
2022/08/24	2.1	51.86	3	51.73	51.20	-0.9	8,305	-0.01%
2022/08/23	1	50.70	1	51.90	52.30	0	8,552	0.00%
2022/08/22	1	51.20	1	51.90	51.60	0	8,669	0.00%
2022/08/19	4	52.05	2	52.00	51.50	2	8,818	0.02%
2022/08/18	2	51.15	1	52.10	51.70	1	8,915	0.01%
2022/08/17	2	51.30	2	51.50	51.30	0	9,106	0.00%
2022/08/16	5	52.40	1	51.90	51.50	4	9,326	0.04%
2022/08/15	27	51.54	32	51.97	52.10	-5	9,447	-0.05%
2022/08/12	2	48.45	5	48.83	49.40	-3	9,588	-0.03%
2022/08/11	7	47.87	5	47.81	47.15	2	9,883	0.02%
2022/08/10	1	47.65	1.1	47.66	47.25	0	10,563	0.00%
2022/08/09	5	48.88	4	48.86	48.55	1	10,981	0.01%
2022/08/08	3	47.23	2	47.58	48.45	1	11,091	0.01%
2022/08/05	2	48.50	3	48.45	48.30	-1	11,205	-0.01%
2022/08/04	6	47.48	10	46.69	47.65	-4	11,322	-0.04%
2022/08/03	8	49.01	4.1	48.22	47.95	3.9	11,415	0.03%
2022/08/02	0.3	49.96	0	0.00	49.85	0.3	11,556	0.00%
2022/08/01	2	51.80	1	51.70	51.80	1	11,645	0.01%
2022/07/29	5	51.40	7	51.41	51.30	-2	11,832	-0.02%
2022/07/28	3	51.77	4	51.25	50.50	-1	12,076	-0.01%
2022/07/27	2	50.35	19	51.11	51.80	-17	12,067	-0.14%
2022/07/26	5	51.30	2	51.50	50.60	3	12,082	0.02%
2022/07/25	41.1	53.12	25	53.14	53.10	16.1	12,159	0.13%
2022/07/22	13.1	53.99	11	54.31	53.50	2.1	12,203	0.02%
2022/07/21	15	53.99	23	54.24	54.60	-8	12,211	-0.07%
2022/07/20	13	53.42	5	53.30	52.80	8	12,141	0.07%
2022/07/19	1	51.40	1	51.40	51.20	0	12,121	0.00%
2022/07/18	1	51.30	13	51.68	51.60	-12	12,265	-0.10%
2022/07/15	6	49.88	7	50.34	50.90	-1	12,369	-0.01%
2022/07/14	17	49.65	7	49.56	49.85	10	12,392	0.08%
2022/07/13	11	48.43	5	47.83	47.30	6	12,370	0.05%
2022/07/12	27	47.41	39	47.76	46.40	-12	12,471	-0.10%
2022/07/11	6	49.73	2	49.83	49.55	4	12,595	0.03%
2022/07/08	4	50.78	5	51.28	50.20	-1	12,660	-0.01%
2022/07/07	6	49.29	11	49.91	49.85	-5	12,593	-0.04%
2022/07/06	16	49.27	11	47.83	47.05	5	12,540	0.04%
2022/07/05	34	49.53	35	49.76	49.85	-1	12,587	-0.01%
2022/07/04	13	49.55	15	49.38	48.70	-2	12,456	-0.02%
2022/07/01	8	53.19	28	51.03	49.50	-20	12,473	-0.16%
2022/06/30	3	56.20	4	55.93	55.00	-1	12,261	-0.01%
2022/06/29	4.3	57.64	1	57.60	57.90	3.3	12,205	0.03%
2022/06/28	24	59.98	19	61.65	59.30	5	12,197	0.04%
2022/06/27	57	61.76	74	61.37	61.60	-17	12,393	-0.14%
2022/06/24	25	60.43	7	58.86	59.30	18	12,246	0.15%
2022/06/23	10	56.29	3	55.80	55.80	7	12,032	0.06%
2022/06/22	9	57.27	6	58.18	56.30	3	12,226	0.02%
2022/06/21	5	59.12	3	59.50	59.70	2	12,337	0.02%
2022/06/20	7	60.69	2	58.20	57.80	5	12,706	0.04%
2022/06/17	6	60.48	4	62.23	62.90	2	12,700	0.02%
2022/06/16	8	63.71	24	62.72	62.00	-16	12,794	-0.13%
2022/06/15	4	64.48	1	64.40	63.90	3	12,834	0.02%
2022/06/14	4	63.93	10	63.99	64.60	-6	13,111	-0.05%
2022/06/13	12	64.08	12	64.62	63.80	0	13,131	0.00%
2022/06/10	7	67.14	2	67.45	67.40	5	13,181	0.04%
2022/06/09	9	68.46	9	68.64	68.40	0	13,263	0.00%
2022/06/08	27	69.07	42	69.69	69.10	-15	13,355	-0.11%
2022/06/07	10	68.43	6	68.52	68.40	4	13,423	0.03%
2022/06/06	36	68.97	72	69.65	68.90	-36	13,620	-0.26%
2022/06/02	121	72.06	65	71.73	70.40	56	13,962	0.40%	大買/
2022/06/01	19	69.60	20	69.81	69.30	-1	13,802	-0.01%
2022/05/31	22	69.74	14	69.39	68.90	8	14,118	0.06%
2022/05/30	11	69.14	11	69.27	68.60	0	14,668	0.00%
2022/05/27	5	68.18	8	68.40	68.30	-3	14,961	-0.02%
2022/05/26	20	66.72	17	67.51	66.60	3	14,941	0.02%
2022/05/25	13	67.80	6	67.75	67.80	7	15,077	0.05%
2022/05/24	11	66.26	6	68.37	65.80	5	15,192	0.03%
2022/05/23	15	68.43	15	69.07	68.00	0	15,277	0.00%
2022/05/20	35	68.34	32	68.71	68.10	3	15,435	0.02%
2022/05/19	53	67.83	51	67.92	70.00	2	15,942	0.01%
2022/05/18	72	68.31	122	68.50	67.20	-50	16,525	-0.30%	大賣/
2022/05/17	133	65.94	105	67.49	68.30	28	16,955	0.17%	大買/大賣/
2022/05/16	8	63.18	10	62.56	62.10	-2	16,809	-0.01%
2022/05/13	19	61.96	22	61.67	61.90	-3	16,839	-0.02%
2022/05/12	3	60.13	5	60.00	59.00	-2	16,891	-0.01%
2022/05/11	10	60.96	9	59.98	59.90	1	17,012	0.01%
2022/05/10	9	61.59	8	62.21	62.00	1	17,418	0.01%
2022/05/09	11	64.95	2.1	62.90	62.70	9	17,530	0.05%
2022/05/06	16.1	66.05	11	65.29	66.80	5.1	17,569	0.03%
2022/05/05	14	67.31	27	66.68	67.90	-13	17,534	-0.07%
2022/05/04	10	63.63	2	63.35	63.00	8	17,352	0.05%
2022/05/03	1	62.80	1	63.70	63.70	0	17,458	0.00%
2022/04/29	33	62.14	32	62.76	61.80	1	17,637	0.01%
2022/04/28	7	61.20	5	61.40	60.60	2	17,631	0.01%
2022/04/27	22	59.56	25	58.35	60.70	-3	17,644	-0.02%
2022/04/26	8	63.28	2	63.15	62.00	6	17,537	0.03%
2022/04/25	16	64.42	10	63.83	64.10	6	17,601	0.03%
2022/04/22	12	67.78	9	67.33	67.20	3	17,733	0.02%
2022/04/21	11.5	67.64	8	67.59	70.00	3.5	17,835	0.02%
2022/04/20	13	65.83	7	65.81	66.10	6	17,915	0.03%
2022/04/19	43	64.83	48	66.86	64.40	-5	18,028	-0.03%
2022/04/18	8	64.51	4	65.80	66.00	4	18,329	0.02%
2022/04/15	81	65.67	82	66.89	65.50	-1	18,381	-0.01%
2022/04/14	13	70.45	12	70.87	70.30	1	18,490	0.01%
2022/04/13	12	71.98	12	71.93	72.00	0	18,664	0.00%
2022/04/12	2	71.60	10	70.99	71.10	-8	18,955	-0.04%
2022/04/11	57	71.08	56	72.53	70.60	1	19,130	0.01%
2022/04/08	5	75.04	6	75.67	74.90	-1	19,137	-0.01%
2022/04/07	4	76.38	11	77.11	74.60	-7	19,217	-0.04%
2022/04/06	1	79.60	1	79.70	79.50	0	19,293	0.00%
2022/04/01	2	81.00	5	79.26	81.00	-3	19,567	-0.02%
2022/03/31	5	81.32	51	81.50	80.50	-46	19,790	-0.23%
2022/03/30	19	83.48	19	85.12	83.00	0	20,213	0.00%
2022/03/29	65	84.09	9	83.63	83.50	56	20,437	0.27%
2022/03/28	4	79.93	2	80.50	81.60	2	21,423	0.01%
2022/03/25	32	81.67	36	84.29	80.90	-4	22,329	-0.02%
2022/03/24	27	83.59	21	82.61	84.00	6	23,498	0.03%
2022/03/23	39.2	83.54	41	83.28	83.00	-1.8	24,950	-0.01%
2022/03/22	26	79.94	33.2	79.36	80.30	-7.2	26,654	-0.03%
2022/03/21	35	79.31	29	78.93	79.40	6	28,217	0.02%
2022/03/18	2	78.30	2	79.00	78.90	0	28,579	0.00%
2022/03/17	59	77.77	63	77.59	78.80	-4	28,921	-0.01%
2022/03/16	24	74.95	23	74.20	73.70	1	29,336	0.00%
2022/03/15	62	73.89	50	75.91	73.40	12	31,129	0.04%
2022/03/14	21.2	77.57	21	77.51	77.70	0.2	31,368	0.00%
2022/03/11	4	78.50	2	78.10	77.60	2	31,698	0.01%
2022/03/10	32	79.14	21	79.30	78.60	11	31,936	0.03%
2022/03/09	20	76.18	19	76.40	76.50	1	32,439	0.00%
2022/03/08	17	75.91	16	77.08	74.00	1	32,770	0.00%
2022/03/07	8	80.68	2.1	80.02	79.40	6	32,888	0.02%
2022/03/04	31	85.78	35	86.26	85.10	-4	33,745	-0.01%
2022/03/03	117.6	87.15	115	87.58	85.90	2.6	33,963	0.01%	大買/大賣/
2022/03/02	26	84.94	29	82.30	85.40	-3	33,910	-0.01%
2022/03/01	15	81.95	19	80.83	82.20	-4	34,540	-0.01%
2022/02/25	31.1	80.42	30	81.21	78.80	1.1	35,296	0.00%
2022/02/24	31	78.61	30	79.89	77.60	1	35,937	0.00%
2022/02/23	16	82.92	14	82.46	83.10	2	35,821	0.01%
2022/02/22	17	82.36	11	82.40	80.80	6	35,758	0.02%
2022/02/21	55	87.58	51.1	88.89	85.00	3.9	35,579	0.01%
2022/02/18	110.1	87.29	99	85.27	87.90	11.1	34,946	0.03%	大買/
2022/02/17	64	84.25	80	84.18	84.40	-16	34,383	-0.05%
2022/02/16	6	80.93	31	80.62	81.90	-25	33,448	-0.07%
2022/02/15	3.1	76.05	4	76.43	74.50	-0.9	33,416	0.00%
2022/02/14	4.1	77.71	5	76.30	76.50	-1	33,624	0.00%
2022/02/11	12	81.23	13	80.79	80.80	-1	33,718	0.00%
2022/02/10	58	80.47	59	79.42	81.60	-1	33,827	0.00%
2022/02/09	14.1	77.36	14	77.21	77.80	0.1	33,619	0.00%
2022/02/08	6	73.55	9	75.13	76.00	-3	33,705	-0.01%
2022/02/07	37	72.78	42	70.27	73.00	-5	36,036	-0.01%
2022/01/26	5	71.02	3	71.33	70.80	2	38,056	0.01%
2022/01/25	27	72.36	29	73.56	70.70	-2	39,434	-0.01%
2022/01/24	5	72.66	8	73.08	73.90	-3	39,393	-0.01%
2022/01/21	4.2	76.03	5	75.20	74.30	-0.9	40,412	0.00%
2022/01/20	9	78.58	8	78.25	78.10	1	41,216	0.00%
2022/01/19	2.1	77.31	1	77.90	78.80	1.1	42,442	0.00%
2022/01/18	4	79.60	5	79.56	78.50	-1	44,432	0.00%
2022/01/17	23	79.26	28	78.23	79.50	-5	45,506	-0.01%
2022/01/14	0	0.00	2	75.40	76.90	-2	46,498	0.00%
2022/01/13	9	76.71	12	77.55	76.70	-3	48,107	-0.01%
2022/01/12	5.1	78.29	5	78.64	78.30	0.1	48,652	0.00%
2022/01/11	28.1	77.44	30	77.71	77.50	-1.9	48,746	0.00%
2022/01/10	3.2	80.92	2	81.40	81.30	1.2	48,443	0.00%
2022/01/07	38	82.06	47.3	82.43	81.30	-9.3	48,328	-0.02%
2022/01/06	28	85.14	14	85.07	86.00	14	48,177	0.03%
2022/01/05	47	85.42	48	86.01	84.40	-1	48,157	0.00%
2022/01/04	20	90.24	27	90.26	88.10	-7	48,013	-0.01%
2022/01/03	12	91.36	10	91.58	91.90	2	48,235	0.00%
2021/12/30	23.1	90.56	8	91.61	90.40	15.1	48,191	0.03%
2021/12/29	20.1	90.67	23	91.03	91.50	-2.9	48,315	-0.01%
2021/12/28	6	90.78	9.1	91.62	90.60	-3.1	48,344	-0.01%
2021/12/27	4	92.70	5	93.60	92.10	-1	48,372	0.00%
2021/12/24	29	93.20	24	93.60	92.40	5	48,445	0.01%
2021/12/23	31	92.79	28.3	93.33	93.20	2.7	48,136	0.01%
2021/12/22	80	95.64	85	96.86	93.20	-5	47,821	-0.01%
2021/12/21	49	94.88	68	94.47	94.50	-19	46,950	-0.04%
2021/12/20	78	94.30	61	93.96	92.20	17	46,584	0.04%
2021/12/17	77	95.06	79	93.83	91.90	-2	45,674	0.00%
2021/12/16	129	97.01	163.9	95.70	99.90	-34.9	44,484	-0.08%	大買/大賣/
2021/12/15	278.1	87.96	277	87.70	90.90	1.1	42,683	0.00%	大買/大賣/
2021/12/14	31	83.01	31	82.65	83.30	0	41,401	0.00%
2021/12/13	29	82.74	14	83.21	82.20	15	41,340	0.04%
2021/12/10	62	87.35	55.1	87.75	85.10	6.9	40,959	0.02%
2021/12/09	125	89.35	163	89.87	87.90	-38	40,319	-0.09%	大買/大賣/
2021/12/08	18	86.38	18	85.83	84.50	0	38,530	0.00%
2021/12/07	46.1	85.97	45	86.91	85.00	1.1	38,521	0.00%
2021/12/06	25	86.29	28	86.79	86.30	-3	38,274	-0.01%
2021/12/03	34	87.32	22	86.72	87.60	12	38,237	0.03%
2021/12/02	67	86.53	11	87.59	84.20	56	38,006	0.15%
2021/12/01	16	88.40	25	88.38	90.00	-9	37,940	-0.02%
2021/11/30	103	91.13	111	89.78	87.30	-8	38,752	-0.02%	大買/大賣/
2021/11/29	23.1	82.55	13	83.31	85.50	10.1	39,393	0.03%
2021/11/26	53	84.19	45	83.55	83.60	8	39,293	0.02%
2021/11/25	192	90.41	179	88.66	86.60	13	38,770	0.03%	大買/大賣/
2021/11/24	20.2	88.58	28	89.57	87.50	-7.8	37,925	-0.02%
2021/11/23	48.2	92.25	20.1	93.25	90.90	28.1	37,256	0.08%
2021/11/22	5.1	99.66	7	99.33	101.00	-1.9	36,538	-0.01%
2021/11/19	12	95.93	8.2	97.67	97.80	3.8	36,553	0.01%
2021/11/18	10	92.21	7	92.11	91.50	3	36,690	0.01%
2021/11/17	8	90.40	11.2	90.21	90.10	-3.2	36,818	-0.01%
2021/11/16	14	87.14	47.3	88.98	90.00	-33.3	36,964	-0.09%
2021/11/15	18	81.56	12	81.05	82.00	6	37,188	0.02%
2021/11/12	35.1	78.44	43	78.47	81.50	-7.9	37,436	-0.02%
2021/11/11	27	78.90	12	80.10	76.20	15	37,598	0.04%
2021/11/10	16	81.73	13	82.45	82.50	3	37,702	0.01%
2021/11/09	27	81.23	25	81.55	80.50	2	37,964	0.01%
2021/11/08	19.3	78.50	18.5	79.43	82.50	0.7	37,930	0.00%
2021/11/05	19	73.20	22	73.00	75.80	-3	38,188	-0.01%
2021/11/04	412	79.22	390.5	78.07	75.00	21.5	38,440	0.06%	大買/大賣/
2021/11/03	131.2	72.47	110.8	73.33	77.80	20.4	36,561	0.06%	大買/大賣/
2021/11/02	27	70.92	65.5	71.33	71.80	-38.5	34,760	-0.11%
2021/11/01	10	65.30	11	65.30	65.30	-1	33,725	0.00%
2021/10/29	50	58.07	63.5	58.72	59.40	-13.5	34,515	-0.04%
2021/10/28	78	54.72	100.5	54.87	54.00	-22.5	33,702	-0.07%
2021/10/27	77.3	54.74	71	54.51	54.80	6.3	33,550	0.02%
2021/10/26	114	55.40	121	54.00	53.30	-7	33,331	-0.02%	大買/大賣/
2021/10/25	40	52.13	54.6	51.92	51.90	-14.6	32,523	-0.04%
2021/10/22	108	49.75	115	50.47	49.25	-7	32,386	-0.02%	大買/大賣/
2021/10/21	128	49.73	107	49.48	50.10	21	31,665	0.07%	大買/大賣/
2021/10/20	37	46.65	57	45.87	47.80	-20	30,731	-0.07%
2021/10/19	51	44.07	66	44.11	43.70	-15	31,667	-0.05%
2021/10/18	7	42.31	5	42.46	42.35	2	32,925	0.01%
2021/10/15	22	41.94	10	42.01	41.70	12	33,757	0.04%
2021/10/14	13	40.88	15	41.40	40.90	-2	34,392	-0.01%
2021/10/13	41	41.90	43	42.53	41.25	-2	34,686	-0.01%
2021/10/12	33	44.27	40	43.94	44.35	-7	35,497	-0.02%
2021/10/08	27	44.16	13	44.20	44.00	14	37,557	0.04%
2021/10/07	7	41.72	15	41.60	41.90	-8	37,643	-0.02%
2021/10/06	22	40.75	15	41.16	40.10	7	37,892	0.02%
2021/10/05	6	39.72	15	40.24	41.40	-9	38,082	-0.02%
2021/10/04	20	41.15	19	39.83	39.00	1	38,070	0.00%
2021/10/01	21	43.81	13.1	42.73	42.50	7.9	38,249	0.02%
2021/09/30	11.1	44.24	9	44.48	45.55	2.1	38,951	0.01%
2021/09/29	19	44.49	25	44.34	43.90	-6	40,389	-0.01%
2021/09/28	36	46.79	25	47.17	45.95	11	40,608	0.03%
2021/09/27	50	47.47	43	47.31	47.50	7	40,485	0.02%
2021/09/24	38	46.42	32	46.35	47.40	6	40,029	0.01%
2021/09/23	108	45.83	74	46.87	45.30	34	39,699	0.09%	大買/
2021/09/22	13	45.09	32	44.90	45.00	-19	39,650	-0.05%
2021/09/17	42	44.48	34	44.26	44.60	8	39,727	0.02%
2021/09/16	42	44.06	31	43.90	43.70	11	39,486	0.03%
2021/09/15	17	41.91	14	41.59	41.65	3	39,011	0.01%
2021/09/14	5	43.72	9	43.71	43.00	-4	39,015	-0.01%
2021/09/13	8	43.75	29.1	43.45	43.75	-21.1	38,950	-0.05%
2021/09/10	62	44.21	49	44.13	44.40	13	38,865	0.03%
2021/09/09	7	42.98	6	42.69	43.05	1	38,532	0.00%
2021/09/08	14	42.52	19	42.54	42.65	-5	38,393	-0.01%
2021/09/07	33.1	42.17	29	42.28	41.95	4.1	38,114	0.01%
2021/09/06	21	46.41	20	45.99	44.65	1	37,693	0.00%
2021/09/03	68	47.03	63	46.81	47.75	5	37,222	0.01%
2021/09/02	113	46.10	108	46.01	44.40	5	35,997	0.01%	大買/大賣/
2021/09/01	11	42.80	37	44.52	46.00	-26	34,383	-0.08%
2021/08/31	66	41.05	71	41.06	41.85	-5	33,858	-0.01%
2021/08/30	16	40.65	35.1	40.91	41.00	-19.1	33,717	-0.06%
2021/08/27	35	39.57	7.4	39.69	39.30	27.6	33,513	0.08%
2021/08/26	10	41.49	9	41.11	40.65	1	33,343	0.00%
2021/08/25	16	42.02	69	41.93	41.75	-53	33,178	-0.16%
2021/08/24	71	41.34	56	42.46	41.10	15	33,030	0.05%
2021/08/23	21	42.16	20	42.12	41.90	1	32,748	0.00%
2021/08/20	18.1	40.83	17	40.87	41.25	1.1	32,606	0.00%
2021/08/19	94	41.47	50	41.65	39.70	44	32,280	0.14%
2021/08/18	15	38.67	21	38.61	41.45	-6	31,676	-0.02%
2021/08/17	56	38.66	46	40.23	37.70	10	31,272	0.03%
2021/08/16	12	39.59	71	39.65	40.85	-59	30,935	-0.19%
2021/08/13	87	41.18	64	41.51	40.15	23	30,465	0.08%
2021/08/12	47	43.94	42	44.32	44.60	5	29,937	0.02%
2021/08/11	29	44.73	37	45.84	43.70	-8	29,652	-0.03%
2021/08/10	27	47.65	45	47.71	47.00	-18	29,092	-0.06%
2021/08/09	61	48.21	82	48.41	46.75	-21	28,531	-0.07%
2021/08/06	24	51.83	22	51.49	50.30	2	27,954	0.01%
2021/08/05	110	52.00	111	52.45	51.60	-1	27,647	0.00%	大買/大賣/
2021/08/04	53	52.13	45	52.06	52.10	8	27,390	0.03%
2021/08/03	48.5	50.58	41	50.59	50.00	7.5	26,617	0.03%
2021/08/02	49.1	51.03	47	50.94	51.20	2.1	26,334	0.01%
2021/07/30	75	50.36	104.5	50.09	49.30	-29.5	25,659	-0.11%	大賣/
2021/07/29	178	48.65	160	48.50	48.35	18	24,635	0.07%	大買/大賣/
2021/07/28	101	49.26	117.3	49.61	48.35	-16.3	23,531	-0.07%	大買/大賣/
2021/07/27	46	53.01	41	52.63	53.70	5	22,725	0.02%
2021/07/26	89.3	48.04	97	47.61	48.90	-7.7	22,499	-0.03%
2021/07/23	193	46.99	174	46.97	45.50	19	21,927	0.09%	大買/大賣/
2021/07/22	176	43.95	152	43.35	45.85	24	20,763	0.12%	大買/大賣/
2021/07/21	57	41.32	57	40.89	41.70	0	19,908	0.00%
2021/07/20	54	38.81	39	38.30	37.95	15	19,913	0.08%
2021/07/19	56	37.82	124	37.85	37.65	-68	19,397	-0.35%	大賣/
2021/07/16	125	38.81	160	38.94	38.20	-35	19,134	-0.18%	大買/大賣/
2021/07/15	310	37.06	271	36.27	38.10	39	18,300	0.21%	大買/大賣/
2021/07/14	11	34.24	28.5	34.63	35.75	-17.5	16,131	-0.11%
2021/07/13	52	32.78	51	34.17	32.50	1	15,611	0.01%
2021/07/12	89	33.76	224	34.73	33.40	-135	15,289	-0.88%	大賣/鉅額交易
2021/07/09	1	33.70	23	33.59	34.00	-22	14,899	-0.15%
2021/07/08	30	34.74	32	34.61	34.00	-2	14,827	-0.01%
2021/07/07	226	34.63	101	34.93	35.10	125	14,547	0.86%	大買/大賣/鉅額交易
2021/07/06	302	33.97	172	34.21	34.70	130	13,853	0.94%	大買/大賣/鉅額交易
2021/07/05	21	30.78	11	31.34	31.90	10	12,818	0.08%
2021/07/02	47	28.40	73	27.96	29.00	-26	12,647	-0.21%
2021/07/01	33	28.80	17	28.88	28.30	16	12,890	0.12%
2021/06/30	20	28.73	55	28.44	28.90	-35	12,945	-0.27%
2021/06/29	87	28.59	87	29.25	28.60	0	13,017	0.00%
2021/06/28	23	28.51	1	28.00	29.25	22	12,711	0.17%
2021/06/25	21	27.06	38	26.76	26.60	-17	12,251	-0.14%
2021/06/24	14	25.68	3	25.63	25.65	11	12,114	0.09%
2021/06/23	10	25.84	2	25.75	25.95	8	12,149	0.07%
2021/06/21	17	25.63	15	26.08	25.70	2	12,131	0.02%
2021/06/18	8	26.78	1	27.50	26.80	7	12,212	0.06%
2021/06/17	0	0.00	16	26.76	27.00	-16	12,184	-0.13%
2021/06/16	26	26.38	30	26.45	26.00	-4	12,135	-0.03%
2021/06/15	10	26.69	0	0.00	26.85	10	12,105	0.08%
2021/06/11	10	26.38	5	26.60	26.45	5	12,121	0.04%
2021/06/10	27	26.57	22	26.62	26.25	5	12,153	0.04%
2021/06/09	54	26.93	41	26.53	26.95	13	12,165	0.11%
2021/06/08	2	25.95	16	26.29	26.40	-14	11,988	-0.12%
2021/06/07	13	25.92	12	26.37	25.85	1	11,947	0.01%
2021/06/04	2	25.90	1	25.95	26.10	1	11,855	0.01%
2021/06/03	19	25.90	17	26.08	25.95	2	11,841	0.02%
2021/06/02	4	25.95	3	26.55	25.55	1	11,831	0.01%
2021/06/01	12	26.74	10	26.60	26.20	2	11,793	0.02%
2021/05/31	25	26.36	4	26.00	26.50	21	11,751	0.18%
2021/05/28	27	25.78	27	25.69	25.55	0	11,981	0.00%
2021/05/27	4	23.98	2	24.05	24.30	2	11,942	0.02%
2021/05/26	2	23.68	1	24.60	23.75	1	11,945	0.01%
2021/05/25	7	23.75	15	24.19	23.60	-8	11,982	-0.07%
2021/05/24	4	22.89	1	23.30	23.25	3	12,050	0.02%
2021/05/21	2	21.83	0	0.00	21.95	2	11,999	0.02%
2021/05/19	25	22.05	26	22.15	22.10	-1	12,097	-0.01%
2021/05/18	5	21.43	0	0.00	21.80	5	12,151	0.04%
2021/05/17	12	19.91	6	20.33	19.90	6	12,151	0.05%
2021/05/14	27	22.86	12	22.99	22.10	15	12,055	0.12%
2021/05/13	20	22.68	29	22.65	22.50	-9	11,986	-0.08%
2021/05/12	19	23.23	32	24.03	22.75	-13	11,919	-0.11%
2021/05/11	27	26.16	19	26.17	25.25	8	11,737	0.07%
2021/05/10	37	27.74	40	28.16	27.80	-3	11,608	-0.03%
2021/05/07	64	26.96	53	26.95	27.20	11	11,453	0.10%
2021/05/06	16	25.60	31	25.72	25.60	-15	11,383	-0.13%
2021/05/05	31	25.70	22	25.97	25.00	9	11,293	0.08%
2021/05/04	65	27.19	86	27.76	26.20	-21	11,135	-0.19%
2021/05/03	30	28.81	39	29.09	28.85	-9	10,869	-0.08%
2021/04/29	17	31.49	16	31.14	30.60	1	10,593	0.01%
2021/04/28	76	31.66	60	31.88	31.80	16	10,243	0.16%
2021/04/27	32	31.00	21	30.29	30.55	11	9,693	0.11%
2021/04/26	24	28.97	22	29.21	29.75	2	8,976	0.02%
2021/04/23	13	25.93	24	26.04	27.05	-11	8,051	-0.14%
2021/04/22	55	26.20	36	26.58	25.20	19	7,897	0.24%
2021/04/21	33	26.44	29	26.52	26.75	4	7,743	0.05%
2021/04/20	12	25.58	42	25.59	25.65	-30	7,542	-0.40%
2021/04/19	30	24.81	24	25.07	24.90	6	7,507	0.08%
2021/04/16	25.5	24.98	15	25.27	24.90	10.5	7,506	0.14%
2021/04/15	12	24.71	18	24.97	25.20	-6	7,505	-0.08%
2021/04/14	12	24.73	10	25.76	24.65	2	7,507	0.03%
2021/04/13	42	27.13	22	27.71	25.65	20	7,429	0.27%
2021/04/12	13	28.29	14	28.11	27.60	-1	7,244	-0.01%
2021/04/09	34	27.50	30	27.44	27.35	4	7,006	0.06%
2021/04/08	13	26.02	15	26.07	26.10	-2	6,539	-0.03%
2021/04/07	16	25.05	21	24.73	26.90	-5	6,411	-0.08%
2021/04/06	46	24.28	57	24.42	24.55	-11	6,453	-0.17%
2021/04/01	6	23.86	7.3	23.73	24.40	-1.3	6,650	-0.02%
2021/03/31	19	23.44	6	22.98	23.05	13	6,498	0.20%
2021/03/30	2	22.65	4	22.80	22.70	-2	6,570	-0.03%
2021/03/29	6	22.38	8	22.58	22.40	-2	6,634	-0.03%
2021/03/26	6	22.52	3	22.85	22.40	3	6,809	0.04%
2021/03/25	15	22.74	10	22.93	22.75	5	6,999	0.07%
2021/03/24	4	23.38	4	23.38	23.30	0	7,068	0.00%
2021/03/23	4	23.73	2	24.00	23.70	2	7,298	0.03%
2021/03/22	2	23.65	0	0.00	23.80	2	7,206	0.03%
2021/03/19	1	23.80	3	23.72	23.75	-2	7,246	-0.03%
2021/03/18	3	23.75	3	23.60	23.60	0	7,317	0.00%
2021/03/17	4	23.83	2	23.60	23.60	2	7,592	0.03%
2021/03/15	5	23.10	13	22.89	24.20	-8	7,843	-0.10%
2021/03/12	8	22.43	8	22.56	22.35	0	8,293	0.00%
2021/03/11	4	22.50	8	22.45	22.50	-4	8,751	-0.05%
2021/03/10	20	22.11	17	22.27	22.00	3	8,925	0.03%
2021/03/09	5	22.06	4	22.15	22.05	1	9,104	0.01%
2021/03/08	14	22.31	4	22.80	22.00	10	9,446	0.11%
2021/03/05	3	22.52	5	22.60	22.50	-2	9,853	-0.02%
2021/03/04	7	23.03	9	23.05	22.80	-2	10,065	-0.02%
2021/03/03	88	23.25	89	23.41	23.15	-1	10,324	-0.01%
2021/03/02	5	24.40	5	25.30	25.30	0	10,218	0.00%
2021/02/25	5	23.67	1	23.85	23.55	4	10,884	0.04%
2021/02/24	1	24.35	10	23.96	24.25	-9	10,966	-0.08%
2021/02/23	1	23.45	2	23.73	23.40	-1	10,839	-0.01%
2021/02/22	18	23.79	13	23.93	23.90	5	10,788	0.05%
2021/02/18	8	22.55	8	22.65	22.85	0	10,663	0.00%
2021/02/17	3	22.12	17	21.52	22.45	-14	10,550	-0.13%
2021/02/05	8	20.91	8	21.09	20.85	0	10,475	0.00%
2021/02/04	12	21.10	11	21.37	20.95	1	10,468	0.01%
2021/02/03	10	21.12	6	21.13	21.05	4	10,451	0.04%
2021/02/02	5	20.66	10	20.70	20.60	-5	10,454	-0.05%
2021/02/01	6	20.18	11	20.17	20.05	-5	10,433	-0.05%
2021/01/29	12	20.85	2	21.00	20.60	10	10,480	0.10%
2021/01/28	9	21.64	26	21.97	21.40	-17	10,481	-0.16%
2021/01/27	28	21.53	23	21.44	21.85	5	10,410	0.05%
2021/01/26	20	21.35	11	21.55	21.10	9	10,385	0.09%
2021/01/25	14	21.15	17	21.33	21.50	-3	10,372	-0.03%
2021/01/22	2	20.50	2	20.65	21.25	0	10,346	0.00%
2021/01/21	8	21.34	24	20.99	20.85	-16	10,308	-0.16%
2021/01/20	10	21.42	4	21.45	21.00	6	10,282	0.06%
2021/01/19	4	21.96	1	22.55	22.00	3	10,310	0.03%
2021/01/18	1	21.00	0	0.00	21.50	1	10,283	0.01%
2021/01/15	6	22.33	4	22.38	21.90	2	10,273	0.02%
2021/01/14	3	22.62	4	22.95	23.25	-1	10,208	-0.01%
2021/01/13	0	0.00	3	22.50	22.65	-3	10,221	-0.03%
2021/01/12	10	22.49	8	22.74	21.75	2	10,497	0.02%
2021/01/11	11	22.15	18	22.50	22.80	-7	10,476	-0.07%
2021/01/08	8	22.59	11	22.60	22.50	-3	10,420	-0.03%
2021/01/07	4.5	22.86	4	23.10	23.00	0.5	10,327	0.00%
2021/01/06	8	22.73	5	22.62	22.75	3	10,263	0.03%
2021/01/05	0.3	23.70	3	23.72	23.70	-2.7	10,140	-0.03%
2021/01/04	4	24.18	3	24.22	24.00	1	10,074	0.01%
2020/12/31	4	24.24	4	24.69	24.40	0	9,957	0.00%
2020/12/30	1	25.60	2	25.30	25.10	-1	9,864	-0.01%
2020/12/29	79	25.24	67	26.46	25.00	12	9,700	0.12%
2020/12/28	5	26.11	22	25.67	27.10	-17	9,191	-0.18%
2020/12/25	2	24.70	2	24.88	24.65	0	8,791	0.00%
2020/12/24	4	24.95	6	24.93	24.60	-2	8,713	-0.02%
2020/12/23	1	24.10	2	23.95	24.35	-1	8,513	-0.01%
2020/12/22	17	24.41	51	25.15	23.55	-34	8,524	-0.40%
2020/12/21	46	24.75	41	25.15	24.55	5	8,407	0.06%
2020/12/18	39	24.00	38	24.50	24.25	1	8,315	0.01%
2020/12/17	8	24.04	8	24.16	23.60	0	8,165	0.00%
2020/12/16	1	23.10	1	23.35	22.95	0	7,958	0.00%
2020/12/15	2	23.05	1	22.80	22.75	1	7,936	0.01%
2020/12/14	12	24.30	10	24.15	23.85	2	7,872	0.03%
2020/12/11	155.1	24.17	110	23.77	24.30	45.1	7,860	0.57%	大買/大賣/
2020/12/10	0	0.00	23	23.60	23.50	-23	7,593	-0.30%
2020/12/09	4	24.56	3	24.83	24.65	1	7,409	0.01%
2020/12/08	102	25.13	64.3	24.94	25.30	37.7	7,259	0.52%	大買/
2020/12/07	30	23.85	45	23.99	24.50	-15	6,682	-0.22%
2020/12/04	0	0.00	14	22.03	22.30	-14	6,248	-0.22%
2020/12/03	13	21.00	2	20.60	20.30	11	6,111	0.18%
2020/12/02	10	21.74	5	21.54	21.45	5	6,069	0.08%
2020/12/01	12	21.36	5	21.42	21.40	7	6,135	0.11%
2020/11/30	76	20.16	81	20.16	20.20	-5	5,683	-0.09%
2020/11/27	12.5	20.01	8	19.54	19.95	4.5	5,517	0.08%
2020/11/26	10	19.00	8	19.05	19.10	2	5,195	0.04%
2020/11/25	11	18.10	20	18.26	18.15	-9	4,977	-0.18%
2020/11/24	67	18.76	67	18.81	18.45	0	4,843	0.00%
2020/11/23	9	17.96	16	18.22	19.00	-7	4,156	-0.17%
2020/11/20	6	17.30	12	16.89	17.30	-6	3,988	-0.15%
2020/11/19	4	16.55	4	16.60	16.55	0	3,931	0.00%
2020/11/18	2	16.40	2	16.60	16.45	0	3,954	0.00%
2020/11/17	12	16.55	4	16.78	16.50	8	4,041	0.20%
2020/11/16	3	16.70	6	16.70	16.60	-3	4,140	-0.07%
2020/11/13	6	16.48	4	16.73	16.45	2	4,152	0.05%
2020/11/12	4	16.58	2	16.85	16.50	2	4,158	0.05%
2020/11/11	4.3	16.72	2	16.90	16.65	2.3	4,168	0.06%
2020/11/10	8	16.93	2	17.20	16.75	6	4,182	0.14%
2020/11/06	6	17.25	11	17.33	17.60	-5	4,154	-0.12%
2020/11/05	2	17.05	0	0.00	17.05	2	4,090	0.05%
2020/11/04	4	17.00	8	16.96	17.25	-4	4,071	-0.10%
2020/11/03	3	16.55	2	16.70	16.65	1	4,075	0.02%
2020/11/02	2	16.55	0	0.00	16.35	2	4,136	0.05%
2020/10/30	2	16.70	0	0.00	16.70	2	4,179	0.05%
2020/10/29	6	17.18	0	0.00	17.15	6	4,245	0.14%
2020/10/28	4	17.75	2.5	17.93	17.65	1.5	4,385	0.03%
2020/10/27	10	17.83	2	18.25	17.70	8	4,427	0.18%
2020/10/26	0.7	18.65	0	0.00	18.95	0.7	4,387	0.01%
2020/10/23	2	18.75	2.5	18.92	18.90	-0.5	4,402	-0.01%
2020/10/22	0	0.00	4	19.30	18.35	-4	4,398	-0.09%
2020/10/21	11	18.88	8	19.55	19.00	3	4,391	0.07%
2020/10/20	33	20.47	60	20.20	19.85	-27	4,334	-0.62%
2020/10/19	0	0.00	2	19.00	19.05	-2	4,077	-0.05%
2020/10/15	2	17.55	1	17.70	17.55	1	4,225	0.02%
2020/10/14	1	17.60	0	0.00	17.65	1	4,353	0.02%
2020/10/12	2	16.85	2	17.00	17.15	0	4,845	0.00%
2020/10/08	2	17.20	0	0.00	17.20	2	4,954	0.04%
2020/10/07	2	17.45	2	17.60	17.50	0	5,256	0.00%
2020/10/06	2	16.90	3	17.13	17.30	-1	5,375	-0.02%
2020/09/30	0	0.00	1.5	16.35	16.45	-1.5	5,467	-0.03%
2020/09/29	7	16.79	12	15.95	15.55	-5	5,449	-0.09%
2020/09/28	7	17.00	9	17.72	17.05	-2	5,473	-0.04%
2020/09/16	49	9.44	0.1	9.36	9.41	48.9	5,542	0.88%
2020/09/15	30	9.70	0	0.00	9.69	30	5,444	0.55%
2020/09/14	0	0.00	52	10.12	10.15	-52	5,374	-0.97%
2020/09/11	33	9.53	0	0.00	9.50	33	5,211	0.63%
2020/09/10	20	9.93	0	0.00	9.80	20	5,174	0.39%
2020/08/31	3	10.10	1	10.35	10.05	2	5,140	0.04%
2020/08/28	0	0.00	2	10.35	10.30	-2	5,215	-0.04%
2020/08/26	55	10.97	52	11.70	10.60	3	5,289	0.06%
2020/08/24	0	0.00	30	9.91	10.30	-30	4,826	-0.62%
2020/08/21	30	9.38	6	9.36	9.38	24	4,749	0.51%
2020/08/20	6	9.34	1	9.65	9.22	5	4,736	0.11%
2020/08/19	0	0.00	14	10.16	9.94	-14	4,687	-0.30%
2020/08/14	12	9.80	0	0.00	9.80	12	4,642	0.26%
2020/08/12	0	0.00	2	10.10	10.10	-2	4,617	-0.04%
2020/08/11	1	10.40	35	10.07	10.40	-34	4,521	-0.75%
2020/08/10	18	9.63	23	9.50	9.46	-5	4,401	-0.11%
2020/08/07	6	9.65	0	0.00	9.66	6	4,395	0.14%
2020/08/06	23	9.76	0	0.00	9.74	23	4,390	0.52%
2020/08/05	0	0.00	1	9.82	9.85	-1	4,378	-0.02%
2020/07/29	3	9.73	1	9.92	9.82	2	4,343	0.05%
2020/07/28	1	10.20	0	0.00	9.51	1	4,339	0.02%
2020/07/27	2	10.20	2	10.45	10.10	0	4,318	0.00%
2020/07/24	0	0.00	1	10.60	10.45	-1	4,274	-0.02%
2020/07/23	7	11.07	0	0.00	11.05	7	4,198	0.17%
2020/07/22	0	0.00	26	10.88	11.00	-26	4,048	-0.64%
2020/07/21	14	10.10	2	10.50	10.60	12	3,991	0.30%
2020/07/20	0	0.00	6	10.06	10.10	-6	3,962	-0.15%
2020/07/16	0	0.00	5	10.30	10.35	-5	3,912	-0.13%
2020/07/14	0	0.00	29	10.78	10.60	-29	3,919	-0.74%
2020/07/13	29	9.61	12	10.93	11.45	17	3,884	0.44%
2020/07/10	2	10.65	7	10.79	10.65	-5	3,708	-0.13%
2020/07/09	23	12.13	10	11.80	11.80	13	3,645	0.36%
2020/07/08	18	13.41	17	13.57	13.10	1	3,509	0.03%
2020/07/06	19	10.84	1	11.40	11.40	18	3,002	0.60%
2020/07/03	15	10.02	30	10.08	10.40	-15	2,902	-0.52%
2020/07/02	27	9.42	1	9.46	9.47	26	2,592	1.00%
2020/07/01	0	0.00	10	8.30	8.61	-10	2,418	-0.41%
2020/06/30	0	0.00	3	7.92	7.83	-3	2,297	-0.13%
2020/06/29	2	7.88	0	0.00	7.82	2	2,285	0.09%
2020/06/24	8	8.02	4	8.04	7.96	4	2,243	0.18%
2020/06/23	2	8.16	53	8.13	8.37	-51	2,162	-2.36%
2020/06/22	9	7.63	34	7.63	7.61	-25	2,067	-1.21%
2020/06/19	27	7.84	2	7.89	7.73	25	2,072	1.21%
2020/06/18	10	7.86	6	7.95	7.84	4	2,045	0.20%
2020/06/17	9	7.92	9	8.05	7.89	0	2,033	0.00%
2020/06/16	2	7.83	38	7.86	7.99	-36	2,014	-1.79%
2020/06/15	5	8.02	20	8.06	8.10	-15	1,981	-0.76%
2020/06/12	4	7.18	0	0.00	7.40	4	1,893	0.21%
2020/06/11	12	7.62	0.2	7.50	7.50	11.8	1,869	0.63%
2020/06/10	39	7.90	0	0.00	7.90	39	1,823	2.14%
2020/06/09	0	0.00	1	8.21	8.20	-1	1,772	-0.06%
2020/06/08	21	8.28	4	8.13	8.37	17	1,724	0.99%
2020/06/05	4	7.96	0	0.00	8.04	4	1,673	0.24%
2020/06/04	17	8.22	1	8.24	8.19	16	1,633	0.98%
2020/06/03	33	8.19	80	8.17	8.25	-47	1,531	-3.07%
2020/06/02	0	0.00	20	7.50	7.50	-20	1,238	-1.61%
2020/05/25	0	6.08	0	0.00	6.10	0	1,449	0.00%
2020/05/22	0	6.20	0	0.00	6.22	0	1,491	0.00%
2020/05/21	0	6.20	0	0.00	6.23	0	1,484	0.00%
2020/05/13	0	0.00	2	6.69	6.68	-2	1,409	-0.14%
2020/05/12	0	6.69	0	0.00	6.73	0	1,399	0.00%
2020/05/08	0	6.61	0	6.61	6.65	0	1,377	0.00%
2020/05/07	0	0.00	1	6.57	6.55	-1	1,359	-0.07%
2020/04/29	12	6.33	0	0.00	6.32	12	1,278	0.94%
2020/04/24	0	6.10	0.2	6.10	6.10	-0.1	1,301	-0.01%
2020/04/22	0	0.00	3	5.83	6.05	-3	1,307	-0.23%
2020/04/21	1	6.08	0	0.00	6.10	1	1,293	0.08%
2020/04/20	10	6.37	0	0.00	6.37	10	1,276	0.78%
2020/04/17	3	6.57	0	0.00	6.53	3	1,265	0.24%
2020/04/15	17	5.93	6	5.73	5.90	11	1,172	0.94%
2020/04/14	0	5.61	0	0.00	5.65	0	1,150	0.00%
2020/04/13	2	5.51	2	5.58	5.58	0	1,147	0.00%
2020/04/09	2	5.40	6	5.50	5.50	-4	1,140	-0.35%
2020/04/08	0	0.00	6	5.31	5.58	-6	1,136	-0.53%
2020/04/07	2	5.10	0	0.00	5.18	2	1,124	0.18%
2020/04/06	0	0.00	4	5.12	5.08	-4	1,173	-0.34%
2020/04/01	0	0.00	5	5.04	5.12	-5	1,183	-0.42%
2020/03/31	0	4.90	0	0.00	4.91	0	1,202	0.00%
2020/03/30	2	4.76	2	4.84	4.89	0	1,211	0.00%
2020/03/27	6	5.01	4	5.08	5.00	2	1,218	0.16%
2020/03/26	10	4.96	10	5.03	5.05	0	1,233	0.00%
2020/03/25	9	4.92	5	4.98	5.01	4	1,344	0.30%
2020/03/24	0	4.50	0	0.00	4.56	0	1,377	0.00%
2020/03/23	3	4.21	2	4.27	4.15	1	1,399	0.07%
2020/03/20	0	4.30	2	4.34	4.37	-2	1,462	-0.14%
2020/03/19	2	4.15	0	0.00	4.14	2	1,454	0.14%
2020/03/13	2	5.00	2	5.04	5.08	0	1,502	0.00%
2020/03/11	3	6.01	1	6.31	6.00	2	1,485	0.13%
2020/03/10	0	6.20	1	5.98	6.25	-1	1,484	-0.07%
2020/03/09	3	5.77	2	5.81	5.74	1	1,484	0.07%
2020/03/06	2	6.40	0	0.00	6.35	2	1,459	0.14%
2020/03/04	3	6.51	2	6.56	6.57	1	1,436	0.07%
2020/03/03	20	6.87	0	0.00	6.75	20	1,419	1.41%
2020/03/02	11	6.69	91	6.62	6.70	-80	1,393	-5.74%
2020/02/27	17	7.03	0	0.00	7.06	17	1,355	1.25%
2020/02/26	22	7.46	0	0.00	7.46	22	1,243	1.77%
2020/02/25	5	8.28	0	0.00	8.28	5	1,221	0.41%
2020/02/24	0	9.14	0	0.00	9.20	0	1,171	0.00%
2020/02/21	2	9.31	4	9.34	9.30	-2	1,173	-0.17%
2020/02/20	2	9.20	8	9.33	9.42	-6	1,173	-0.51%
2020/02/19	0	9.16	2	9.18	9.18	-2	1,171	-0.17%
2020/02/18	2	9.11	0	0.00	9.09	2	1,174	0.17%
2020/02/17	0	9.12	2	9.18	9.18	-2	1,170	-0.17%
2020/02/14	2	9.20	0	0.00	9.21	2	1,172	0.17%
2020/02/13	4	9.23	6	9.31	9.22	-2	1,171	-0.17%
2020/02/12	4	9.21	2	9.30	9.27	2	1,176	0.17%
2020/02/10	0	0.00	30	9.07	9.08	-30	1,178	-2.55%
2020/02/07	4	9.23	2	9.34	9.18	2	1,177	0.17%
2020/02/06	0	9.35	0	0.00	9.37	0	1,175	0.00%
2020/02/05	0	9.18	0	0.00	9.18	0	1,178	0.00%
2020/02/04	0	9.14	0	0.00	9.20	0	1,184	0.00%
2020/02/03	7	8.59	4	8.64	8.90	3	1,187	0.25%
2020/01/31	7	9.10	6	9.21	9.31	1	1,172	0.09%
2020/01/30	10	9.33	5	9.39	9.27	5	1,172	0.43%
2020/01/20	0	10.15	0	0.00	10.25	0	1,166	0.00%
2020/01/17	7	10.21	6	10.32	10.25	1	1,183	0.08%
2020/01/16	6	10.20	0	0.00	10.25	6	1,183	0.51%
2020/01/15	4	10.35	0	0.00	10.35	4	1,180	0.34%
2020/01/14	0	0.00	6	10.43	10.45	-6	1,187	-0.51%
2020/01/13	6	10.20	6	10.30	10.30	0	1,185	0.00%
2020/01/10	6	10.25	9	10.30	10.25	-3	1,187	-0.25%
2020/01/09	4	10.32	6	10.43	10.35	-2	1,190	-0.17%
2020/01/08	4	10.25	0	0.00	10.30	4	1,190	0.34%
2020/01/07	2	10.30	2	10.40	10.45	0	1,195	0.00%
2020/01/06	1	10.50	6	10.55	10.50	-5	1,187	-0.42%
2020/01/03	4	10.72	0	0.00	10.65	4	1,180	0.34%
2020/01/02	2	10.85	4	10.93	10.85	-2	1,163	-0.17%
2019/12/31	0	10.75	0	0.00	10.80	0	1,151	0.00%
2019/12/30	10	10.95	12	11.01	10.90	-2	1,141	-0.18%
2019/12/27	2	10.55	8	10.53	10.60	-6	1,087	-0.55%
2019/12/26	4	10.33	0	0.00	10.30	4	1,070	0.37%
2019/12/25	13	10.61	11	10.70	10.55	2	1,041	0.19%
2019/12/24	6	10.70	6	10.95	10.65	0	1,032	0.00%
2019/12/20	12	10.82	4	11.00	10.85	8	992	0.81%
2019/12/19	2	10.45	9	10.56	10.65	-7	869	-0.81%
2019/12/18	1	10.15	0	0.00	10.45	1	815	0.12%
2019/12/17	2	10.35	10	10.33	10.40	-8	782	-1.02%
2019/12/16	2	9.81	0.7	9.81	9.87	1.3	721	0.18%
2019/12/13	2	9.86	2	9.99	9.80	0	714	0.00%
2019/12/12	2	9.91	0	0.00	9.87	2	710	0.28%
2019/12/11	0	0.00	3	9.99	9.97	-3	702	-0.43%
2019/12/10	7	9.70	6	9.71	9.88	1	679	0.15%
2019/12/09	2	9.46	0	9.40	9.47	2	639	0.31%
2019/12/04	0	0.00	2	9.49	9.57	-2	641	-0.31%
2019/12/03	0	0.00	0	9.30	9.34	0	638	0.00%
2019/11/28	1	9.42	0	0.00	9.37	1	648	0.15%
2019/11/27	3	9.21	2	9.30	9.35	1	643	0.16%
2019/11/26	0	0.00	6	9.05	9.37	-6	633	-0.95%
2019/11/25	3	8.84	0	0.00	8.84	3	616	0.49%
2019/11/22	2	9.00	0	0.00	8.98	2	605	0.33%
2019/11/20	0	9.10	0	0.00	9.15	0	590	0.00%
2019/11/19	0	9.10	0	0.00	9.12	0	589	0.00%
2019/11/18	0	9.10	0	0.00	9.10	0	583	0.00%
2019/11/15	0	9.13	0	0.00	9.15	0	583	0.00%
2019/11/14	0	9.22	0	0.00	9.22	0	578	0.00%
2019/11/13	2	9.20	0	0.00	9.17	2	581	0.34%
2019/11/12	0	9.24	0	0.00	9.25	0	582	0.00%
2019/11/11	2	9.30	0	0.00	9.26	2	581	0.34%
2019/11/08	15	9.46	0	0.00	9.46	15	576	2.60%
2019/10/31	12	9.50	0	0.00	9.50	12	585	2.05%
2019/10/29	4	9.61	6	9.74	9.74	-2	575	-0.35%
2019/10/28	2	9.56	0	0.00	9.50	2	569	0.35%
2019/10/25	6	9.77	0	0.00	9.74	6	560	1.07%
2019/10/23	1	10.00	3	9.96	9.97	-2	645	-0.31%
2019/10/22	12	10.08	0	0.00	10.00	12	680	1.76%
2019/10/21	0	0.00	2	10.10	10.15	-2	676	-0.30%
2019/10/18	2	10.00	2	10.10	10.00	0	684	0.00%
2019/10/17	5	10.09	0	0.00	10.00	5	718	0.70%
2019/10/15	6	10.18	0	0.00	10.15	6	716	0.84%
2019/10/14	10	10.38	0	0.00	10.30	10	718	1.39%
2019/10/04	12	10.44	2	10.50	10.40	10	779	1.28%
2019/10/03	2	10.40	0	0.00	10.45	2	781	0.26%
2019/10/01	0	0.00	2	10.75	10.70	-2	783	-0.26%
2019/09/27	12	10.64	0	0.00	10.60	12	788	1.52%
2019/09/26	2	10.75	2	10.90	10.75	0	793	0.00%
2019/09/25	2	10.70	2	10.80	10.75	0	797	0.00%
2019/09/24	2	10.80	2	10.95	10.80	0	816	0.00%
2019/09/20	1	10.55	0	0.00	10.70	1	850	0.12%
2019/09/10	2	10.65	3	10.73	10.70	-1	851	-0.12%
2019/09/06	2	11.05	0	0.00	11.00	2	854	0.23%
2019/09/05	0	0.00	9	11.03	11.25	-9	842	-1.07%
2019/09/04	1.1	10.75	0	0.00	10.75	1.1	824	0.13%
2019/08/26	2	10.50	4	10.50	10.60	-2	1,027	-0.19%
2019/08/23	2	10.70	2	10.85	10.65	0	1,031	0.00%
2019/08/16	0	0.00	2	10.65	10.70	-2	1,207	-0.17%
2019/08/15	2	10.35	2	10.45	10.40	0	1,303	0.00%
2019/08/12	2	10.55	5	10.50	10.50	-3	1,312	-0.23%
2019/08/07	2	10.60	2	10.75	10.65	0	1,304	0.00%
2019/08/06	7	10.43	2	10.40	10.45	5	1,306	0.38%
2019/08/05	2	10.65	0	0.00	10.70	2	1,300	0.15%
2019/08/02	6	10.98	2	11.00	10.95	4	1,298	0.31%
2019/07/30	4	11.23	4	11.35	11.15	0	1,302	0.00%
2019/07/29	4	11.43	2	11.70	11.35	2	1,290	0.15%
2019/07/26	2	11.45	2	11.80	11.55	0	1,278	0.00%
2019/07/25	2	11.65	9	11.76	11.80	-7	1,249	-0.56%
2019/07/24	7	11.55	60	11.55	11.60	-53	1,163	-4.56%
2019/07/22	9	11.27	10	11.25	11.20	-1	1,125	-0.09%
2019/07/19	2	11.30	4	11.40	11.35	-2	1,120	-0.18%
2019/07/17	2	11.00	0	0.00	11.00	2	1,079	0.19%
2019/07/16	4	11.28	4	11.43	11.15	0	1,077	0.00%
2019/07/15	12	11.44	0	0.00	11.40	12	1,077	1.11%
2019/07/11	2	10.95	0	0.00	11.35	2	1,078	0.19%
2019/07/10	0	0.00	27	10.87	10.85	-27	1,075	-2.51%
2019/06/28	0	0.00	5	11.05	11.10	-5	1,084	-0.46%
2019/06/19	0	0.00	10	10.50	10.60	-10	1,065	-0.94%
2019/06/18	5	10.60	0	0.00	10.40	5	1,067	0.47%
2019/06/14	20	10.79	0	0.00	10.50	20	1,063	1.88%
2019/06/11	6	10.93	10	11.15	10.80	-4	1,067	-0.37%
2019/06/04	0	0.00	2	11.70	11.50	-2	1,014	-0.20%
2019/06/03	27	11.72	0	0.00	11.85	27	996	2.71%
2019/05/28	3	10.50	0	0.00	10.60	3	896	0.33%
2019/05/27	5	10.85	0	0.00	10.70	5	896	0.56%
2019/05/24	0	0.00	15	10.93	11.05	-15	913	-1.64%
2019/05/23	12	11.13	20	11.30	11.05	-8	991	-0.81%
2019/05/22	15	11.00	40	11.00	11.00	-25	908	-2.75%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/17	60	9.00	0	0.00	8.85	60	797	7.52%
2019/05/14	0	0.00	104	8.81	9.14	-104	819	-12.70%	大賣/鉅額交易
2019/04/30	20	9.83	0	0.00	9.83	20	782	2.56%
2019/04/26	2	10.00	0	0.00	9.99	2	779	0.26%
2019/04/23	0	0.00	4	10.00	10.00	-4	767	-0.52%
2019/04/22	2	10.20	2	10.10	10.10	0	760	0.00%
2019/04/19	4	10.18	0	0.00	10.20	4	757	0.53%
2019/04/18	8	10.23	0	0.00	10.15	8	744	1.07%
2019/04/17	0	0.00	10	10.60	10.60	-10	731	-1.37%
2019/04/16	24	10.00	0	0.00	10.05	24	697	3.44%
2019/04/15	6	9.95	0	0.00	9.99	6	688	0.87%
2019/04/12	0	9.96	0	0.00	10.00	0	686	0.00%
2019/04/11	10	10.00	0	0.00	10.05	10	681	1.47%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/01	12	9.96	0	0.00	10.00	12	653	1.84%
2019/03/19	2	10.60	0	0.00	10.65	2	777	0.26%
2019/02/26	0	0.00	0.1	11.05	11.05	-0.1	724	-0.01%
2019/02/22	21	11.38	11	11.55	11.40	10	666	1.50%
2019/02/21	0	0.00	11	10.55	10.55	-11	550	-2.00%
2019/02/15	11	9.77	0	0.00	9.69	11	516	2.13%
2019/02/14	5	9.50	0	0.00	9.64	5	507	0.99%
2019/02/13	5	9.18	0	0.00	9.20	5	493	1.01%
2018/12/20	0	0.00	4	10.63	10.40	-4	546	-0.73%
2018/12/13	0	0.00	0	9.52	9.58	0	441	-0.01%
2018/12/11	0	8.93	0	0.00	8.83	0	436	0.00%
2018/12/10	0	8.99	0	0.00	8.96	0	441	0.00%
2018/12/04	0	9.32	0	0.00	9.32	0	475	0.00%
2018/12/03	0	0.00	0.1	9.22	9.30	-0.1	493	-0.02%
2018/11/29	0	9.30	0	0.00	9.37	0	488	0.00%
2018/11/27	0	0.00	1	8.87	8.87	-1	488	-0.20%
2018/11/23	1	8.70	2	8.81	8.74	-1	497	-0.20%
2018/11/22	0	8.81	0	0.00	8.81	0	503	0.00%
2018/11/21	0	8.84	0	0.00	8.84	0	507	0.00%
2018/11/20	0	8.83	1	8.77	8.75	-1	510	-0.20%
2018/11/19	0	8.77	0	0.00	8.77	0	513	0.00%
2018/11/12	0	8.62	0	0.00	8.62	0	539	0.00%
2018/11/09	1	8.72	0	0.00	8.72	1	547	0.18%
2018/11/08	0	0.00	1	8.90	8.87	-1	566	-0.18%
2018/11/07	0	8.75	0	0.00	8.82	0	582	0.00%
2018/11/06	1	8.72	0	0.00	8.80	1	618	0.16%
2018/10/31	0	0.00	3	8.43	8.51	-3	678	-0.44%
2018/10/30	1	8.00	0	0.00	8.15	1	681	0.15%
2018/10/26	0	0.00	1	8.05	8.03	-1	744	-0.13%
2018/10/25	1	8.25	0	0.00	8.07	1	774	0.13%
2018/10/24	2	8.75	1	8.88	8.81	1	766	0.13%
2018/10/23	0	9.31	0	0.00	9.22	0	754	0.00%
2018/10/22	0	9.40	0	0.00	9.40	0	759	0.00%
2018/10/04	3	11.25	0	0.00	11.25	3	1,011	0.30%
2018/09/27	1	11.45	0	0.00	11.45	1	1,040	0.10%
2018/09/20	3	11.35	0	0.00	11.45	3	1,064	0.28%
2018/09/11	1	11.45	0	0.00	11.50	1	1,170	0.09%
2018/09/07	0	0.00	1	12.40	12.35	-1	1,221	-0.08%
2018/08/22	7	12.30	0	0.00	12.30	7	1,934	0.36%
2018/08/13	30	12.15	0	0.00	12.30	30	2,638	1.14%
2018/08/10	0	0.00	1	12.95	12.90	-1	2,604	-0.04%
2018/07/31	0	0.00	8	13.25	13.25	-8	2,561	-0.31%
2018/07/23	0	0.00	1	13.45	13.45	-1	2,531	-0.04%
2018/07/19	2	13.90	0	0.00	13.90	2	2,515	0.08%
2018/07/17	1	14.15	0	0.00	14.00	1	2,504	0.04%
2018/07/16	1	14.65	7	14.69	14.60	-6	2,467	-0.24%
2018/07/13	1	13.45	2	12.50	13.45	-1	2,337	-0.04%
2018/07/09	5	12.20	0	0.00	12.45	5	2,343	0.21%
2018/07/04	1	12.80	10	12.75	12.65	-9	2,348	-0.38%
2018/06/29	13	13.20	0	0.00	13.15	13	2,337	0.56%
2018/06/28	1	13.10	0	0.00	13.10	1	2,341	0.04%
2018/06/20	1	13.55	0	0.00	13.60	1	2,352	0.04%
2018/06/14	0	0.00	31	14.15	14.15	-31	2,251	-1.38%
2018/06/11	0	0.00	18	14.30	14.10	-18	2,217	-0.81%
2018/06/05	1	14.75	0	0.00	14.70	1	2,088	0.05%
2018/06/01	0	0.00	2	14.15	14.30	-2	2,029	-0.10%
2018/05/30	1	14.90	0	0.00	15.35	1	1,847	0.05%
2018/05/29	21	15.54	3	15.70	15.70	18	1,679	1.07%
2018/05/28	3	12.85	0	0.00	14.30	3	1,306	0.23%
2018/05/25	31	12.95	1	12.61	13.05	30	1,166	2.57%
2018/05/24	1	12.15	1	12.40	12.20	0	1,082	0.00%
2018/05/23	1	12.05	2	12.40	12.30	-1	1,086	-0.09%
2018/05/22	2	11.98	5	12.60	12.65	-3	1,056	-0.28%
2018/05/17	0	11.50	0	0.00	11.60	0	1,054	0.00%
2018/05/15	0	11.50	0	0.00	11.55	0	1,050	0.00%
2018/05/14	2	11.55	0	0.00	11.40	2	1,110	0.18%
2018/05/11	0	11.40	0	0.00	11.50	0	1,137	0.00%
2018/05/09	0	0.00	0	11.55	11.55	0	1,135	0.00%
2018/05/08	0	10.80	0	0.00	10.85	0	1,139	0.00%
2018/05/03	0	10.70	0	0.00	10.75	0	1,327	0.00%
2018/05/02	0	10.85	0	0.00	10.85	0	1,348	0.00%
2018/04/30	0	10.90	0	0.00	10.90	0	1,382	0.00%
2018/04/27	0	10.75	0	0.00	10.75	0	1,489	0.00%
2018/04/25	0	10.85	6	10.90	10.85	-6	1,607	-0.37%
2018/04/24	0	10.90	0	0.00	11.00	0	1,631	0.00%
2018/04/19	0	11.60	0	0.00	11.65	0	1,739	0.00%
2018/04/17	0	11.40	0	0.00	11.40	0	1,764	0.00%
2018/04/16	0	11.70	0	0.00	11.80	0	1,784	0.00%
2018/04/13	0	0.00	0	12.00	12.05	0	1,821	0.00%
2018/04/12	0	11.80	1	11.85	11.90	-1	1,888	-0.05%
2018/04/11	1	11.75	0	0.00	11.75	1	1,974	0.05%
2018/04/09	0	11.80	0	0.00	11.80	0	2,226	0.00%
2018/04/02	0	11.80	0	0.00	11.90	0	2,296	0.00%
2018/03/31	0	11.70	0	0.00	11.75	0	2,398	0.00%
2018/03/27	0	12.35	3	12.45	12.35	-3	2,841	-0.11%
2018/03/26	3	12.55	0	0.00	12.45	3	2,836	0.11%
2018/03/23	0	12.40	0	0.00	12.40	0	2,838	0.00%
2018/03/20	0	12.95	0	0.00	12.95	0	2,832	0.00%
2018/03/16	0	12.95	0	0.00	12.90	0	2,854	0.00%
2018/03/13	0	12.90	0	0.00	12.85	0	2,915	0.00%
2018/03/12	0	12.75	0	0.00	12.80	0	2,938	0.00%
2018/03/09	0	12.95	0	0.00	12.95	0	2,974	0.00%
2018/03/02	0	13.20	0	0.00	13.20	0	3,304	0.00%
2018/03/01	0	13.40	0	0.00	13.35	0	3,324	0.00%
2018/02/27	12	13.65	0	0.00	13.45	12	3,354	0.36%
2018/02/26	4	13.65	0	0.00	13.65	4	3,398	0.12%
2018/02/23	0	13.65	3	14.00	13.75	-3	3,459	-0.09%
2018/02/09	2	13.30	0	0.00	13.35	2	3,575	0.06%
2018/02/07	0	0.00	1	14.20	13.95	-1	3,590	-0.03%
2018/02/06	14	13.66	102	13.51	13.60	-88	3,657	-2.41%	大賣/
2018/02/05	1	14.95	0	0.00	14.95	1	3,698	0.03%
2018/02/01	0	0.00	1	15.75	15.55	-1	3,837	-0.03%
2018/01/31	1	15.60	0	0.00	15.55	1	3,861	0.03%
2018/01/30	5	15.70	0	0.00	15.70	5	3,919	0.13%
2018/01/29	10	16.04	1	16.15	16.15	9	3,953	0.23%
2018/01/26	0	0.00	1	15.80	15.55	-1	3,923	-0.03%
2018/01/25	1	15.50	5	15.50	15.30	-4	3,954	-0.10%
2018/01/24	7	15.43	0	0.00	15.45	7	4,103	0.17%
2018/01/23	5	16.00	5	16.07	15.85	0	4,214	0.00%
2018/01/22	2	15.15	1	15.80	15.90	1	4,257	0.02%
2018/01/19	41	15.35	7	15.35	15.20	34	4,505	0.75%
2018/01/18	30	15.77	4	15.60	15.55	26	4,836	0.54%
2018/01/17	11	15.80	0	0.00	15.75	11	4,940	0.22%
2018/01/16	1	16.05	4	15.85	15.95	-3	4,929	-0.06%
2018/01/15	0	0.00	1	15.40	15.40	-1	4,882	-0.02%
2018/01/12	44	15.30	0	0.00	15.35	44	4,914	0.90%
2018/01/11	3	15.42	0	0.00	15.40	3	5,006	0.06%
2018/01/10	1	15.25	0	0.00	15.15	1	5,052	0.02%
2018/01/08	1	15.60	0	0.00	15.50	1	5,334	0.02%
2018/01/05	10	16.40	12	16.40	16.10	-2	5,345	-0.04%
2018/01/04	32	16.27	8	16.23	16.80	24	5,258	0.46%
2018/01/03	5	15.50	4	15.45	15.50	1	5,045	0.02%
2018/01/02	10	15.55	0	0.00	15.45	10	5,017	0.20%