鈺創 (5351)-中國信託-忠孝券商分點個股進出

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
50.9
漲跌
▲1.5
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/21	5	50.60	3.1	50.15	50.90	1.9	5,927	0.03%
2024/05/20	3	50.43	2	50.30	49.45	1	5,953	0.02%
2024/05/17	13	50.03	23	50.02	49.85	-10	6,073	-0.16%
2024/05/16	31	50.92	7.1	50.70	50.90	23.9	5,997	0.40%
2024/05/15	0	0.00	5	47.42	47.75	-5	5,717	-0.09%
2024/05/14	21	47.42	5	47.22	47.75	16	5,735	0.28%
2024/05/10	1	45.10	0	0.00	45.35	1	5,894	0.02%
2024/05/09	1	44.50	1	45.90	44.50	0	5,900	0.00%
2024/05/07	1	48.75	1	48.00	48.00	0	5,832	0.00%
2024/05/06	3	48.63	0	0.00	48.30	3	5,826	0.05%
2024/04/24	5	48.74	1	49.30	48.20	4	6,378	0.06%
2024/04/23	0	0.00	1	47.10	47.00	-1	6,497	-0.02%
2024/04/22	0	0.00	78	44.75	44.05	-78	6,937	-1.12%
2024/04/19	0	0.00	4	47.24	45.50	-4	7,481	-0.05%
2024/04/18	0	0.00	26	48.18	48.20	-26	7,501	-0.35%
2024/04/17	2	48.23	4	48.33	48.50	-2	7,725	-0.03%
2024/04/16	26	48.54	5	48.26	47.60	21	7,773	0.27%
2024/04/15	26	51.35	7	50.83	50.20	19	7,719	0.25%
2024/04/12	77	54.13	6	54.92	53.00	71	7,663	0.93%
2024/04/11	0	0.00	3	52.63	52.40	-3	7,305	-0.04%
2024/04/10	10	53.45	10	53.52	52.50	0	7,296	0.00%
2024/04/09	3	52.20	4	52.40	52.40	-1	7,184	-0.01%
2024/04/03	4	53.20	22	52.24	52.10	-18	7,337	-0.25%
2024/04/02	2	53.30	2	53.10	52.80	0	7,671	0.00%
2024/04/01	5	52.58	7	52.99	52.90	-2	7,783	-0.03%
2024/03/29	0	0.00	0.1	51.00	50.80	-0.1	7,734	0.00%
2024/03/28	3	51.33	2	51.50	50.90	1	7,748	0.01%
2024/03/27	3	52.50	1	52.20	52.00	2	7,800	0.03%
2024/03/26	1	52.00	3	52.27	52.00	-2	7,791	-0.03%
2024/03/25	0	0.00	1	51.30	51.70	-1	7,732	-0.01%
2024/03/21	3	50.23	1	50.30	50.50	2	8,142	0.02%
2024/03/20	1	49.00	1	49.45	50.20	0	8,284	0.00%
2024/03/18	0	0.00	10	48.70	48.60	-10	8,724	-0.11%
2024/03/15	4	48.55	10.9	48.70	48.45	-6.9	8,966	-0.08%
2024/03/14	0	0.00	10.2	48.59	49.35	-10.2	9,565	-0.11%
2024/03/13	1	49.10	0	0.00	49.05	1	10,178	0.01%
2024/03/12	3	51.20	1.5	51.20	51.00	1.5	10,233	0.01%
2024/03/08	0	0.00	30	49.09	49.00	-30	10,442	-0.29%
2024/03/07	7	50.41	1	50.30	49.50	6	10,625	0.06%
2024/03/06	13	50.76	0	0.00	50.60	13	10,930	0.12%
2024/03/05	5	51.74	5	52.66	51.40	0	11,163	0.00%
2024/03/04	22	53.70	21	54.20	52.70	1	11,588	0.01%
2024/03/01	21.2	54.53	7	54.19	52.80	14.2	12,189	0.12%
2024/02/29	10	53.64	1	53.50	53.80	9	12,476	0.07%
2024/02/27	108	54.79	110.5	53.66	54.00	-2.5	13,345	-0.02%	大買/大賣/
2024/02/26	10	51.90	12	53.01	53.50	-2	14,202	-0.01%
2024/02/23	3.1	51.70	1	52.50	51.30	2.1	14,639	0.01%
2024/02/22	7.1	52.68	0	0.00	52.10	7.1	15,525	0.05%
2024/02/21	2	52.55	12	52.58	52.30	-10	15,791	-0.06%
2024/02/20	26.3	53.00	18.3	53.30	52.60	8	15,766	0.05%
2024/02/19	10	50.90	12	51.19	51.30	-2	15,552	-0.01%
2024/02/16	2	50.30	1	50.89	50.80	1	15,717	0.01%
2024/02/05	8	48.33	19	48.72	48.00	-11	15,706	-0.07%
2024/02/02	11	50.34	3	51.53	50.30	8	15,581	0.05%
2024/02/01	1	50.80	6	50.80	50.80	-5	15,532	-0.03%
2024/01/31	7	51.23	0	0.00	51.20	7	15,580	0.04%
2024/01/30	12	51.33	0	0.00	51.30	12	15,725	0.08%
2024/01/29	1	51.90	0	0.00	51.90	1	15,783	0.01%
2024/01/26	2	51.40	1	51.60	51.30	1	15,783	0.01%
2024/01/25	3	51.57	0	52.90	51.50	3	15,778	0.02%
2024/01/24	2	53.55	1	53.80	52.60	1	15,725	0.01%
2024/01/23	1	53.70	2	54.10	53.70	-1	15,682	-0.01%
2024/01/22	0.5	54.20	9	53.98	54.20	-8.5	15,614	-0.05%
2024/01/19	1	52.20	20	52.40	52.20	-19	15,520	-0.12%
2024/01/18	3	52.37	2	52.80	52.40	1	15,507	0.01%
2024/01/17	68	53.09	127	53.36	53.50	-59	15,608	-0.38%	大賣/
2024/01/16	130	54.32	82	54.53	54.30	48	15,416	0.31%	大買/
2024/01/15	24	56.41	24	56.02	57.20	0	14,896	0.00%
2024/01/12	6	53.07	4	53.00	52.90	2	14,331	0.01%
2024/01/11	6	53.00	7	53.34	53.20	-1	14,254	-0.01%
2024/01/10	1	52.20	10	52.04	52.00	-9	14,077	-0.06%
2024/01/09	12	51.16	1	52.10	51.20	11	14,025	0.08%
2024/01/08	0	0.00	1	52.70	51.60	-1	13,983	-0.01%
2024/01/05	2	51.40	0.2	51.70	51.70	1.8	13,948	0.01%
2024/01/04	0	0.00	0.5	51.09	50.60	-0.5	13,983	0.00%
2024/01/03	2	51.55	1	51.20	51.20	1	14,039	0.01%
2024/01/02	1	52.70	6.1	52.87	52.50	-5.1	14,051	-0.04%
2023/12/29	11	54.03	9	53.87	54.00	2	13,970	0.01%
2023/12/28	60	54.10	37	54.09	53.80	23	13,852	0.17%
2023/12/27	13	52.62	6	52.80	53.20	7	13,525	0.05%
2023/12/26	5	51.90	9	52.09	51.60	-4	13,390	-0.03%
2023/12/25	24	51.16	1	51.50	50.80	23	13,279	0.17%
2023/12/22	2	51.40	9	51.54	51.10	-7	13,230	-0.05%
2023/12/21	4	50.68	3	50.73	50.70	1	13,182	0.01%
2023/12/20	0	0.00	5	51.80	51.00	-5	13,115	-0.04%
2023/12/19	14	51.13	87	51.60	51.00	-73	13,050	-0.56%
2023/12/18	10	52.99	7	53.27	53.50	3	12,753	0.02%
2023/12/15	24	52.99	22	53.90	52.50	2	12,512	0.02%
2023/12/14	24.3	54.91	29	53.87	53.20	-4.7	12,311	-0.04%
2023/12/13	19	53.46	2	53.50	53.60	17	11,917	0.14%
2023/12/12	39	53.98	23	53.43	53.30	16	11,899	0.13%
2023/12/11	57	54.80	54.3	55.31	53.90	2.7	11,702	0.02%
2023/12/08	28.6	53.93	45	53.68	53.80	-16.4	11,084	-0.15%
2023/12/07	12	50.39	7	50.49	49.80	5	10,438	0.05%
2023/12/06	21	50.06	0	0.00	51.00	21	10,354	0.20%
2023/12/05	2	51.10	3.5	50.27	50.00	-1.5	10,287	-0.01%
2023/12/04	25	51.43	12	51.31	51.10	13	10,257	0.13%
2023/12/01	10	53.57	8	53.44	52.80	2	10,127	0.02%
2023/11/30	21	53.17	17	53.21	53.10	4	9,951	0.04%
2023/11/29	94.5	52.77	14	53.57	53.80	80.5	9,716	0.83%
2023/11/28	41	52.35	37.4	52.83	52.60	3.6	9,245	0.04%
2023/11/27	64	50.76	27	51.00	50.40	37	8,622	0.43%
2023/11/24	41	53.97	36	53.56	53.50	5	8,249	0.06%
2023/11/22	66	49.14	57.1	49.36	50.20	8.9	5,951	0.15%
2023/11/21	48	49.97	33.3	49.13	48.20	14.7	5,352	0.27%
2023/11/20	27	46.05	42	47.26	47.95	-15	4,382	-0.34%
2023/11/15	2	44.55	5.1	44.77	43.95	-3.1	3,944	-0.08%
2023/11/14	9	43.70	13	43.86	43.95	-4	3,733	-0.11%
2023/11/13	0	0.00	1	43.35	44.00	-1	3,665	-0.03%
2023/11/10	0	0.00	2	43.05	42.45	-2	3,600	-0.06%
2023/11/09	2	42.58	2	43.00	42.60	0	3,570	0.00%
2023/11/08	16	43.17	5	43.02	42.90	11	3,588	0.31%
2023/11/07	5	43.88	10	43.90	43.95	-5	3,510	-0.14%
2023/11/06	0	0.00	2.1	43.63	43.60	-2.1	3,345	-0.06%
2023/11/03	0	0.00	1	41.65	41.70	-1	3,265	-0.03%
2023/11/02	1	42.25	1	42.20	42.15	0	3,269	0.00%
2023/11/01	18	41.68	15	41.95	41.40	3	3,258	0.09%
2023/10/31	4	40.89	1	42.50	40.80	3	3,246	0.09%
2023/10/30	3	42.63	4.1	42.49	42.30	-1.1	3,253	-0.03%
2023/10/27	6	41.74	0.1	42.05	41.25	5.9	3,223	0.18%
2023/10/26	2	42.80	1	43.10	41.80	1	3,250	0.03%
2023/10/25	44	43.29	51.5	43.63	43.85	-7.5	3,251	-0.23%
2023/10/24	6	40.92	3	41.15	41.10	3	3,342	0.09%
2023/10/23	0	0.00	1	41.60	41.15	-1	3,448	-0.03%
2023/10/20	8	40.36	0	0.00	41.25	8	3,501	0.23%
2023/10/19	0.5	41.75	0	0.00	41.90	0.5	3,520	0.01%
2023/10/18	5	42.40	3	43.10	42.20	2	3,518	0.06%
2023/10/17	0	0.00	3	42.60	42.30	-3	3,517	-0.09%
2023/10/16	0	0.00	1	42.11	42.10	-1	3,665	-0.03%
2023/10/13	6	43.34	5	43.65	43.15	1	3,695	0.03%
2023/10/12	1	43.70	14.1	43.55	43.75	-13.1	3,758	-0.35%
2023/10/11	5.7	42.80	0	0.00	42.05	5.7	3,735	0.15%
2023/10/06	4.6	42.90	16.1	43.24	43.45	-11.5	3,671	-0.31%
2023/10/05	5	41.80	2	42.20	41.35	3	3,598	0.08%
2023/10/04	4	41.63	0	0.00	41.55	4	3,606	0.11%
2023/10/03	4	42.89	1.1	42.89	42.05	2.9	3,598	0.08%
2023/10/02	21	41.32	20	41.61	41.60	1	3,557	0.03%
2023/09/27	3	39.70	0	0.00	39.80	3	3,515	0.09%
2023/09/26	5	40.10	0	0.00	40.00	5	3,531	0.14%
2023/09/25	4	42.19	0	0.00	41.85	4	3,493	0.11%
2023/09/15	0.5	44.05	0	0.00	43.95	0.5	3,572	0.01%
2023/09/14	1	42.40	0	0.00	43.25	1	3,515	0.03%
2023/09/13	0	41.80	7	41.80	41.50	-7	3,505	-0.20%
2023/09/12	0	0.00	0.8	42.05	42.00	-0.8	3,582	-0.02%
2023/09/11	0	0.00	5	42.40	41.80	-5	3,617	-0.14%
2023/09/08	0	0.00	1	43.20	42.35	-1	3,684	-0.03%
2023/09/07	7.4	44.05	11	43.93	44.10	-3.6	3,710	-0.10%
2023/09/06	0	0.00	22	44.14	43.50	-22	3,614	-0.61%
2023/09/05	27	44.44	8	44.03	43.40	19	3,523	0.54%
2023/09/04	0	0.00	2	42.15	42.40	-2	3,340	-0.06%
2023/09/01	0	0.00	20	41.50	41.15	-20	3,293	-0.61%
2023/08/31	22	41.98	2	42.98	41.35	20	3,266	0.61%
2023/08/25	0	0.00	3.1	38.70	39.00	-3.1	3,489	-0.09%
2023/08/21	0	0.00	0.1	39.75	39.50	-0.1	3,662	0.00%
2023/08/18	2.1	40.06	0	0.00	39.85	2.1	3,675	0.06%
2023/08/17	1	40.20	0	0.00	40.20	1	3,728	0.03%
2023/08/16	0	0.00	10	39.55	39.70	-10	3,749	-0.27%
2023/08/14	1	39.00	0	0.00	38.20	1	3,789	0.03%
2023/08/10	5	40.29	0	0.00	40.25	5	3,960	0.13%
2023/08/08	2	41.75	0	0.00	41.60	2	3,959	0.05%
2023/08/02	8	41.16	6	41.47	41.15	2	3,987	0.05%
2023/08/01	0	0.00	1	42.25	42.25	-1	3,964	-0.03%
2023/07/31	3	42.82	2	42.55	42.65	1	3,998	0.03%
2023/07/28	1	44.00	2	44.15	44.00	-1	3,989	-0.03%
2023/07/27	21	44.90	25	45.41	45.00	-4	3,924	-0.10%
2023/07/26	10	43.45	23	43.13	43.70	-13	3,610	-0.36%
2023/07/25	11	43.60	0	0.00	42.60	11	3,529	0.31%
2023/07/24	2	43.20	1	43.15	43.25	1	3,515	0.03%
2023/07/21	2	42.70	1	42.90	42.70	1	3,497	0.03%
2023/07/20	0	0.00	2	43.60	43.35	-2	3,532	-0.06%
2023/07/19	7	43.36	9	43.36	43.20	-2	3,479	-0.06%
2023/07/18	1	41.50	0	0.00	41.50	1	3,366	0.03%
2023/07/17	2	41.98	0	0.00	42.10	2	3,377	0.06%
2023/07/14	1	41.05	2	41.23	42.05	-1	3,321	-0.03%
2023/07/13	0	0.00	1	40.30	40.60	-1	3,311	-0.03%
2023/07/11	2	40.60	0	0.00	40.60	2	3,377	0.06%
2023/07/07	0	0.00	9	40.80	40.90	-9	3,764	-0.24%
2023/07/05	1	42.40	12	42.55	42.00	-11	4,029	-0.27%
2023/07/04	12	42.08	1	42.25	41.90	11	4,106	0.27%
2023/07/03	1	42.45	6.3	42.39	42.25	-5.3	4,136	-0.13%
2023/06/30	0	0.00	1	41.95	42.35	-1	4,395	-0.02%
2023/06/27	1	41.60	0	0.00	41.65	1	4,594	0.02%
2023/06/26	1	42.70	1	42.80	42.65	0	4,655	0.00%
2023/06/20	0	0.00	3	44.95	44.55	-3	5,025	-0.06%
2023/06/19	1	45.00	0	0.00	44.45	1	5,051	0.02%
2023/06/16	15	45.71	13	45.96	45.60	2	5,065	0.04%
2023/06/14	5	45.59	2	45.73	45.45	3	4,990	0.06%
2023/06/13	5	45.27	31.3	45.07	44.95	-26.3	4,966	-0.53%
2023/06/12	12	43.45	10	43.30	43.40	2	4,893	0.04%
2023/06/09	1	43.35	2	43.75	44.20	-1	4,924	-0.02%
2023/06/08	12	43.41	1	43.25	43.20	11	4,968	0.22%
2023/06/07	3	43.98	1	43.80	44.20	2	5,035	0.04%
2023/06/06	3	43.72	1	43.65	43.40	2	5,144	0.04%
2023/06/05	0.6	44.50	3	44.58	44.55	-2.4	5,204	-0.05%
2023/06/02	6	44.07	16	44.42	43.75	-10	5,230	-0.19%
2023/06/01	5	44.33	0	0.00	44.15	5	5,248	0.10%
2023/05/31	5	46.00	36	45.80	45.30	-31	5,333	-0.58%
2023/05/30	3	43.67	5	43.71	43.90	-2	5,180	-0.04%
2023/05/29	5	44.20	15	43.73	44.30	-10	5,156	-0.19%
2023/05/26	2	42.95	48	42.56	42.30	-46	5,175	-0.89%
2023/05/25	0	0.00	4	43.35	42.95	-4	5,220	-0.08%
2023/05/24	1	42.80	0	0.00	42.90	1	5,232	0.02%
2023/05/22	0	0.00	1	42.80	42.70	-1	5,305	-0.02%
2023/05/19	1.5	41.89	5	42.11	41.70	-3.6	5,344	-0.07%
2023/05/18	11	42.73	5	42.54	42.35	6	5,411	0.11%
2023/05/17	21	42.61	33	42.78	42.70	-12	5,412	-0.22%
2023/05/15	44	40.28	0	0.00	40.05	44	5,302	0.83%
2023/05/12	15	40.25	0	0.00	40.95	15	5,382	0.28%
2023/05/11	18	40.10	0	0.00	39.80	18	5,460	0.33%
2023/05/10	3	40.17	0	0.00	40.55	3	5,578	0.05%
2023/05/09	7	40.26	0	0.00	40.30	7	5,652	0.12%
2023/05/08	2	40.75	2	41.00	40.75	0	5,775	0.00%
2023/05/05	12	40.82	0	0.00	40.55	12	6,488	0.18%
2023/05/04	3	41.22	1	41.05	41.00	2	6,814	0.03%
2023/05/03	1	42.40	0	0.00	42.05	1	6,917	0.01%
2023/04/26	0	41.20	0	0.00	41.40	0	7,073	0.00%
2023/04/25	2	42.43	0	0.00	41.55	2	7,110	0.03%
2023/04/24	4	43.63	0	0.00	43.55	4	7,090	0.06%
2023/04/20	0	0.00	18	45.71	45.55	-18	7,194	-0.25%
2023/04/17	10	46.80	10	46.70	46.55	0	7,442	0.00%
2023/04/14	15	47.05	1	46.80	46.75	14	7,485	0.19%
2023/04/13	4	48.11	3	48.02	47.15	1	7,464	0.01%
2023/04/12	11	48.73	3	48.77	49.45	8	7,295	0.11%
2023/04/11	4	48.48	32	48.20	48.40	-28	7,151	-0.39%
2023/04/10	19	46.47	7	47.35	46.45	12	7,133	0.17%
2023/04/07	3	47.60	10	47.55	47.25	-7	7,124	-0.10%
2023/04/06	3	47.00	1	47.10	47.05	2	7,073	0.03%
2023/03/31	32	47.39	21	47.60	47.40	11	7,123	0.15%
2023/03/30	31	46.61	56	46.86	46.60	-25	6,883	-0.36%
2023/03/29	11	45.14	1	44.90	45.30	10	6,775	0.15%
2023/03/28	15	46.04	0	0.00	45.00	15	6,792	0.22%
2023/03/27	7	47.26	7	47.09	46.40	0	6,758	0.00%
2023/03/24	4	47.46	7	47.48	47.55	-3	6,749	-0.04%
2023/03/23	6.3	46.39	13	46.81	47.25	-6.8	6,585	-0.10%
2023/03/22	1	45.35	2	44.83	44.60	-1	6,383	-0.02%
2023/03/21	32	44.21	32	44.36	44.50	0	6,379	0.00%
2023/03/20	11	43.23	1	43.35	43.75	10	6,379	0.16%
2023/03/17	0	0.00	2.6	42.43	42.40	-2.6	6,415	-0.04%
2023/03/16	4	42.76	9	42.23	42.20	-5	6,449	-0.08%
2023/03/15	5	43.91	4	43.68	43.55	1	6,491	0.02%
2023/03/14	2	44.05	2	43.75	43.75	0	6,575	0.00%
2023/03/13	2	44.35	2	44.70	44.80	0	6,666	0.00%
2023/03/10	14	46.76	13	45.63	45.50	1	6,818	0.01%
2023/03/09	18	48.74	20	48.53	47.50	-2	7,277	-0.03%
2023/03/08	5	48.40	26	48.76	48.35	-21	7,514	-0.28%
2023/03/07	1.3	48.42	2.8	48.52	48.35	-1.6	7,530	-0.02%
2023/03/03	41	47.97	89	48.04	48.05	-48	7,607	-0.63%
2023/03/02	58	47.46	0	0.00	47.15	58	7,653	0.76%
2023/03/01	0	0.00	7	46.65	46.95	-7	7,783	-0.09%
2023/02/24	9	47.44	4	47.90	47.20	5	8,332	0.06%
2023/02/23	13	47.70	13	47.93	48.00	0	8,294	0.00%
2023/02/22	1	46.75	9	47.27	47.00	-8	8,496	-0.09%
2023/02/21	9	48.02	16	47.91	47.75	-7	8,597	-0.08%
2023/02/20	15	48.07	9	47.82	47.80	6	8,852	0.07%
2023/02/17	6	47.45	8.4	47.70	47.75	-2.4	8,914	-0.03%
2023/02/16	20.1	47.10	33	47.01	47.70	-12.9	8,979	-0.14%
2023/02/15	3	46.15	3	45.98	45.85	0	9,173	0.00%
2023/02/14	2	46.80	2	46.90	46.40	0	9,329	0.00%
2023/02/13	3	45.97	3	45.67	45.65	0	9,510	0.00%
2023/02/10	4	46.70	1	46.75	46.25	3	10,012	0.03%
2023/02/09	9	47.87	3	47.37	47.40	6	10,143	0.06%
2023/02/08	7	48.74	4.5	48.45	48.25	2.5	10,137	0.02%
2023/02/07	10	48.05	11	48.06	48.05	-1	10,081	-0.01%
2023/02/06	12	47.68	5	47.66	48.00	7	10,100	0.07%
2023/02/03	72.4	48.49	53.7	48.86	48.00	18.7	10,088	0.18%
2023/02/02	30.3	46.66	20.2	46.97	46.95	10.1	9,773	0.10%
2023/02/01	9	44.93	4	44.68	44.85	5	9,861	0.05%
2023/01/31	3	43.82	17	44.30	45.10	-14	10,004	-0.14%
2023/01/30	2	43.73	7.9	43.61	43.55	-5.9	9,899	-0.06%
2023/01/17	1	41.60	1	41.60	41.55	0	9,854	0.00%
2023/01/16	5	42.07	5	41.60	41.60	0	9,901	0.00%
2023/01/13	4	42.79	5	42.40	42.15	-1	9,912	-0.01%
2023/01/12	3	43.65	4	42.73	42.65	-1	9,879	-0.01%
2023/01/11	4	43.30	5	43.51	43.40	-1	9,875	-0.01%
2023/01/10	7	43.76	4	43.53	43.20	3	9,870	0.03%
2023/01/09	1	44.00	10	43.39	43.10	-9	9,794	-0.09%
2023/01/06	22	42.95	2	42.90	42.75	20	9,753	0.21%
2023/01/05	11	42.54	6	42.64	42.80	5	9,746	0.05%
2023/01/04	4	42.11	4	41.78	41.95	0	9,646	0.00%
2023/01/03	1	40.90	0	0.00	40.85	1	9,627	0.01%
2022/12/30	7	40.56	0	0.00	39.50	7	9,640	0.07%
2022/12/29	3	39.97	1	40.05	40.05	2	9,685	0.02%
2022/12/28	12	41.86	12	41.73	41.05	0	9,763	0.00%
2022/12/27	1	41.60	0	0.00	41.10	1	9,651	0.01%
2022/12/26	2	41.08	3.1	41.01	40.95	-1.1	9,696	-0.01%
2022/12/23	4	39.69	3	40.33	40.70	1	9,735	0.01%
2022/12/21	2	39.30	2	38.90	38.80	0	9,754	0.00%
2022/12/20	3	39.70	3	39.52	39.00	0	9,774	0.00%
2022/12/19	1	40.00	2.3	40.44	40.55	-1.3	9,824	-0.01%
2022/12/16	4.8	40.10	6	40.03	40.10	-1.2	9,835	-0.01%
2022/12/15	1	41.80	1	41.80	41.80	0	9,794	0.00%
2022/12/14	0	0.00	0	42.10	41.95	0	9,811	0.00%
2022/12/13	4	41.80	9	41.76	41.20	-5	9,820	-0.05%
2022/12/12	3	41.77	4	41.85	41.70	-1	9,859	-0.01%
2022/12/09	2	43.95	2	43.08	42.70	0	9,860	0.00%
2022/12/08	3	43.57	3	43.40	43.55	0	9,829	0.00%
2022/12/07	8	44.23	37.2	43.05	42.80	-29.2	9,854	-0.30%
2022/12/06	10	45.01	6	45.38	44.75	4	9,804	0.04%
2022/12/05	5	46.26	7.4	46.24	46.50	-2.4	9,717	-0.02%
2022/12/02	37	46.16	43	46.25	46.25	-6	9,591	-0.06%
2022/12/01	55.1	46.84	107	46.53	45.20	-51.9	9,427	-0.55%	大賣/
2022/11/30	70	45.29	52	45.36	45.30	18	8,980	0.20%
2022/11/29	11	43.34	1	43.10	43.55	10	8,727	0.11%
2022/11/28	27	43.08	3	42.85	42.70	24	8,702	0.28%
2022/11/25	2	43.18	6	43.20	42.90	-4	8,669	-0.05%
2022/11/24	10	43.85	2	42.90	43.90	8	8,568	0.09%
2022/11/23	45	41.89	40.1	42.15	42.25	4.9	8,440	0.06%
2022/11/22	66	42.66	52	42.86	41.65	14	8,306	0.17%
2022/11/21	4	40.55	0	0.00	40.45	4	7,793	0.05%
2022/11/18	1.8	41.85	9	41.69	40.60	-7.2	7,794	-0.09%
2022/11/17	3	40.65	11	40.80	40.40	-8	7,570	-0.11%
2022/11/16	14	40.55	9	40.54	40.60	5	7,472	0.07%
2022/11/15	5.8	38.83	6	38.71	39.15	-0.2	7,217	0.00%
2022/11/14	1	39.55	2	39.60	39.45	-1	7,152	-0.01%
2022/11/11	0	0.00	13	40.35	38.95	-13	7,086	-0.18%
2022/11/10	2	38.83	8	39.20	38.90	-6	6,848	-0.09%
2022/11/09	27	38.77	9	38.91	38.80	18	6,755	0.27%
2022/11/08	20	38.92	19.1	38.18	37.55	0.9	6,709	0.01%
2022/11/07	12	35.95	19.3	36.85	38.25	-7.3	6,292	-0.12%
2022/11/04	12	34.87	3	34.77	34.80	9	6,173	0.15%
2022/11/03	2	34.55	2	34.85	34.85	0	6,121	0.00%
2022/11/02	2	35.23	6	35.13	34.75	-4	6,078	-0.07%
2022/11/01	12	34.59	27	34.32	34.50	-15	6,018	-0.25%
2022/10/31	35	34.87	30	34.91	34.80	5	5,902	0.08%
2022/10/28	35	33.83	53.2	33.96	33.95	-18.2	5,566	-0.33%
2022/10/27	59	32.44	29.1	32.49	32.40	29.9	5,176	0.58%
2022/10/25	0	0.00	1	31.05	31.25	-1	4,968	-0.02%
2022/10/24	0	0.00	0.1	31.90	31.85	-0.1	4,995	0.00%
2022/10/20	0	0.00	57.1	31.67	31.70	-57.1	5,051	-1.13%
2022/10/19	0	0.00	0.2	32.80	32.10	-0.2	5,119	0.00%
2022/10/18	0	0.00	85	33.05	32.70	-85	5,154	-1.65%
2022/10/17	70	30.24	0	0.00	32.30	70	5,289	1.32%
2022/10/14	0	0.00	4	31.73	31.70	-4	5,412	-0.07%
2022/10/13	22	31.00	10	29.60	29.25	12	5,512	0.22%
2022/10/11	2	32.60	1	31.60	31.60	1	5,475	0.02%
2022/10/07	5	34.73	2	35.00	34.50	3	5,526	0.05%
2022/10/06	30	34.73	2	35.10	35.20	28	5,629	0.50%
2022/10/05	2	35.00	1	36.90	34.95	1	5,636	0.02%
2022/10/04	1	35.60	0	0.00	35.65	1	5,617	0.02%
2022/10/03	2	35.50	0	0.00	35.60	2	5,559	0.04%
2022/09/29	1	33.35	1	34.75	33.10	0	5,738	0.00%
2022/09/28	10	33.15	20	34.30	32.60	-10	5,819	-0.17%
2022/09/27	0	0.00	6	35.41	35.70	-6	5,958	-0.10%
2022/09/26	5	34.43	2	34.38	34.50	3	6,078	0.05%
2022/09/23	2	38.90	6	38.37	37.80	-4	6,239	-0.06%
2022/09/22	10	37.85	5	38.20	39.40	5	6,308	0.08%
2022/09/21	0	0.00	20	38.29	38.50	-20	6,365	-0.31%
2022/09/20	5	39.60	0	0.00	39.45	5	6,477	0.08%
2022/09/19	9	38.81	4	38.66	38.80	5	6,824	0.07%
2022/09/16	17	40.03	1	39.95	39.65	16	7,069	0.23%
2022/09/15	1	41.80	0	0.00	41.50	1	7,099	0.01%
2022/09/14	26	41.06	4	41.44	41.40	22	7,206	0.31%
2022/09/13	0	0.00	1	46.85	46.15	-1	7,262	-0.01%
2022/09/12	1	47.50	0	0.00	47.30	1	7,346	0.01%
2022/09/08	15	46.98	1	46.80	46.70	14	7,432	0.19%
2022/09/07	3	47.18	0	0.00	46.60	3	7,553	0.04%
2022/09/06	2	47.58	27	49.56	47.35	-25	7,572	-0.33%
2022/09/05	12	50.83	4	52.53	50.00	8	7,599	0.11%
2022/09/02	1	53.20	5	53.04	53.10	-4	7,636	-0.05%
2022/09/01	1	51.80	0	0.00	52.10	1	7,613	0.01%
2022/08/31	1	51.90	5	52.00	52.70	-4	7,630	-0.05%
2022/08/30	7	51.86	5.1	51.31	51.90	1.9	7,728	0.02%
2022/08/29	27	49.91	10	50.01	50.00	17	7,732	0.22%
2022/08/25	0	0.00	0.1	52.40	52.00	-0.1	8,220	0.00%
2022/08/24	0	0.00	1	51.90	51.20	-1	8,305	-0.01%
2022/08/23	0	0.00	6	51.65	52.30	-6	8,552	-0.07%
2022/08/22	1	51.60	3	51.80	51.60	-2	8,669	-0.02%
2022/08/19	1.1	52.06	1	52.80	51.50	0.1	8,818	0.00%
2022/08/17	0	0.00	1	51.50	51.30	-1	9,106	-0.01%
2022/08/15	5	51.20	9	51.41	52.10	-4	9,447	-0.04%
2022/08/12	3	48.38	16	49.05	49.40	-13	9,588	-0.14%
2022/08/11	4	48.33	0	0.00	47.15	4	9,883	0.04%
2022/08/10	22	47.71	0	0.00	47.25	22	10,563	0.21%
2022/08/09	10	48.96	7	48.86	48.55	3	10,981	0.03%
2022/08/08	1	46.55	4.5	48.14	48.45	-3.5	11,091	-0.03%
2022/08/05	7	48.46	6	48.48	48.30	1	11,205	0.01%
2022/08/04	9	48.16	2	46.90	47.65	7	11,322	0.06%
2022/08/03	2	48.55	0	0.00	47.95	2	11,415	0.02%
2022/08/02	4	49.80	2	49.63	49.85	2	11,556	0.02%
2022/07/29	1	52.30	4	51.60	51.30	-3	11,832	-0.03%
2022/07/28	4	51.70	1	52.90	50.50	3	12,076	0.02%
2022/07/27	1	50.60	1	51.70	51.80	0	12,067	0.00%
2022/07/26	7	50.89	5	51.16	50.60	2	12,082	0.02%
2022/07/22	7	54.37	17	54.83	53.50	-10	12,203	-0.08%
2022/07/21	19	54.79	12	54.23	54.60	7	12,211	0.06%
2022/07/20	2	53.10	4.1	53.33	52.80	-2.1	12,141	-0.02%
2022/07/19	2	51.50	0	0.00	51.20	2	12,121	0.02%
2022/07/18	3	51.83	2	51.60	51.60	1	12,265	0.01%
2022/07/15	0.1	50.90	2	50.80	50.90	-1.9	12,369	-0.02%
2022/07/14	0	0.00	1	49.30	49.85	-1	12,392	-0.01%
2022/07/13	1	49.00	5	48.70	47.30	-4	12,370	-0.03%
2022/07/12	0.1	46.60	0	0.00	46.40	0.1	12,471	0.00%
2022/07/11	2	50.03	0	0.00	49.55	2	12,595	0.02%
2022/07/08	5	50.88	51	50.84	50.20	-46	12,660	-0.36%
2022/07/07	35	48.28	8	47.89	49.85	27	12,593	0.21%
2022/07/06	8	48.54	5.1	48.63	47.05	2.9	12,540	0.02%
2022/07/05	4	48.90	10	49.31	49.85	-6	12,587	-0.05%
2022/07/04	14.1	49.42	8	49.31	48.70	6.1	12,456	0.05%
2022/07/01	23	50.94	3	50.85	49.50	20	12,473	0.16%
2022/06/30	7	55.69	4	56.00	55.00	3	12,261	0.02%
2022/06/29	4	57.40	4.2	57.69	57.90	-0.2	12,205	0.00%
2022/06/28	4	59.65	3	60.03	59.30	1	12,197	0.01%
2022/06/27	81	62.33	108.1	61.54	61.60	-27.1	12,393	-0.22%	大賣/
2022/06/24	67.1	59.07	39	59.32	59.30	28.1	12,246	0.23%
2022/06/23	9	56.09	5	56.30	55.80	4	12,032	0.03%
2022/06/22	7	57.93	9.1	57.37	56.30	-2.1	12,226	-0.02%
2022/06/21	0	0.00	192	58.94	59.70	-192	12,337	-1.56%	大賣/鉅額交易
2022/06/20	5	58.94	12	60.06	57.80	-7	12,706	-0.06%
2022/06/17	5	61.30	11.1	60.86	62.90	-6.1	12,700	-0.05%
2022/06/16	10	63.96	5.1	64.00	62.00	4.9	12,794	0.04%
2022/06/15	0	0.00	0.1	64.20	63.90	-0.1	12,834	0.00%
2022/06/14	4	63.90	1	63.90	64.60	3	13,111	0.02%
2022/06/13	8	64.00	41	63.70	63.80	-33	13,131	-0.25%
2022/06/10	3	67.43	0	0.00	67.40	3	13,181	0.02%
2022/06/09	1	68.60	0	0.00	68.40	1	13,263	0.01%
2022/06/08	2	69.75	4	69.33	69.10	-2	13,355	-0.01%
2022/06/07	4	68.45	7	68.46	68.40	-3	13,423	-0.02%
2022/06/06	4	69.05	1	69.10	68.90	3	13,620	0.02%
2022/06/02	26	71.48	26.1	71.81	70.40	-0.1	13,962	0.00%
2022/06/01	5.1	69.92	2	70.10	69.30	3.1	13,802	0.02%
2022/05/31	14	70.17	15	69.33	68.90	-1	14,118	-0.01%
2022/05/30	3	69.07	1	69.40	68.60	2	14,668	0.01%
2022/05/27	2	68.20	9	68.38	68.30	-7	14,961	-0.05%
2022/05/26	5	66.88	6	66.67	66.60	-1	14,941	-0.01%
2022/05/25	6	67.73	7	67.90	67.80	-1	15,077	-0.01%
2022/05/24	15	66.71	18	66.43	65.80	-3	15,192	-0.02%
2022/05/23	9	68.94	4	68.90	68.00	5	15,277	0.03%
2022/05/20	36	68.66	20	68.25	68.10	16	15,435	0.10%
2022/05/19	14	67.50	29.1	67.52	70.00	-15.1	15,942	-0.09%
2022/05/18	50	69.58	30	68.73	67.20	20	16,525	0.12%
2022/05/17	14	65.29	25.1	66.20	68.30	-11.1	16,955	-0.07%
2022/05/16	6	63.12	4	63.80	62.10	2	16,809	0.01%
2022/05/13	6	61.23	11	61.37	61.90	-5	16,839	-0.03%
2022/05/12	16	59.91	10	59.64	59.00	6	16,891	0.04%
2022/05/11	24	61.11	16	59.90	59.90	8	17,012	0.05%
2022/05/10	21	61.46	18	61.96	62.00	3	17,418	0.02%
2022/05/09	6	64.95	2	65.00	62.70	4	17,530	0.02%
2022/05/06	15	66.31	24	65.97	66.80	-9	17,569	-0.05%
2022/05/05	17	67.26	17	66.59	67.90	0	17,534	0.00%
2022/05/04	7	63.30	11	63.37	63.00	-4	17,352	-0.02%
2022/05/03	1	63.70	6	63.30	63.70	-5	17,458	-0.03%
2022/04/29	14	63.01	16	62.83	61.80	-2	17,637	-0.01%
2022/04/28	8	61.10	7	61.59	60.60	1	17,631	0.01%
2022/04/27	8	59.10	16	60.16	60.70	-8	17,644	-0.05%
2022/04/26	18	64.16	21	63.59	62.00	-3	17,537	-0.02%
2022/04/25	4	63.45	15	64.01	64.10	-11	17,601	-0.06%
2022/04/22	12	67.95	9	67.47	67.20	3	17,733	0.02%
2022/04/21	5	68.80	29	67.70	70.00	-24	17,835	-0.13%
2022/04/20	20.1	64.87	20	65.79	66.10	0.1	17,915	0.00%
2022/04/19	7	66.04	8	66.10	64.40	-1	18,028	-0.01%
2022/04/18	8	65.40	14.5	64.80	66.00	-6.5	18,329	-0.04%
2022/04/15	27.2	67.35	25	65.92	65.50	2.2	18,381	0.01%
2022/04/14	4	71.20	5.1	71.98	70.30	-1.1	18,490	-0.01%
2022/04/13	3.1	72.11	5	72.16	72.00	-1.9	18,664	-0.01%
2022/04/12	7	71.30	4	70.90	71.10	3	18,955	0.02%
2022/04/11	20	71.92	35	71.25	70.60	-15	19,130	-0.08%
2022/04/08	3	74.83	13	74.74	74.90	-10	19,137	-0.05%
2022/04/07	31	76.23	29	77.66	74.60	2	19,217	0.01%
2022/04/06	7	79.59	0	0.00	79.50	7	19,293	0.04%
2022/04/01	7	80.04	0	0.00	81.00	7	19,567	0.04%
2022/03/31	5	81.72	7	82.00	80.50	-2	19,790	-0.01%
2022/03/30	23.2	84.32	26	84.24	83.00	-2.8	20,213	-0.01%
2022/03/29	33	83.34	15	84.12	83.50	18	20,437	0.09%
2022/03/28	4	79.88	3	80.40	81.60	1	21,423	0.00%
2022/03/25	29.1	82.77	21	82.65	80.90	8.1	22,329	0.04%
2022/03/24	22	83.50	24	83.60	84.00	-2	23,498	-0.01%
2022/03/23	108	84.20	129	84.22	83.00	-21	24,950	-0.08%	大買/大賣/
2022/03/22	18	79.97	7	78.84	80.30	11	26,654	0.04%
2022/03/21	27	79.61	15	79.62	79.40	12	28,217	0.04%
2022/03/18	21.1	78.57	2	79.25	78.90	19.1	28,579	0.07%
2022/03/17	9	78.60	18	78.42	78.80	-9	28,921	-0.03%
2022/03/16	7	74.00	8.1	74.15	73.70	-1.1	29,336	0.00%
2022/03/15	15	74.15	1	73.40	73.40	14	31,129	0.04%
2022/03/14	5	77.86	2	78.35	77.70	3	31,368	0.01%
2022/03/11	6	77.48	2.1	77.70	77.60	3.9	31,698	0.01%
2022/03/10	7	79.47	6	79.07	78.60	1	31,936	0.00%
2022/03/09	14.1	76.47	18	76.20	76.50	-3.9	32,439	-0.01%
2022/03/08	23	75.25	66	75.83	74.00	-43	32,770	-0.13%
2022/03/07	43	81.02	60	80.00	79.40	-17	32,888	-0.05%
2022/03/04	55	86.67	67	87.22	85.10	-12	33,745	-0.04%
2022/03/03	104	87.76	47	87.74	85.90	57	33,963	0.17%	大買/
2022/03/02	16	82.19	21	84.28	85.40	-5	33,910	-0.01%
2022/03/01	14	80.64	33	81.49	82.20	-19	34,540	-0.06%
2022/02/25	8	79.69	9	79.97	78.80	-1	35,296	0.00%
2022/02/24	33	79.85	84	78.21	77.60	-51	35,937	-0.14%
2022/02/23	25	82.20	35	83.01	83.10	-10	35,821	-0.03%
2022/02/22	20	82.34	28	82.11	80.80	-8	35,758	-0.02%
2022/02/21	93	88.67	94	88.34	85.00	-1	35,579	0.00%
2022/02/18	80	85.59	99	87.23	87.90	-19	34,946	-0.05%
2022/02/17	139	84.23	132.1	84.10	84.40	6.9	34,383	0.02%	大買/大賣/
2022/02/16	5	80.60	26	78.72	81.90	-21	33,448	-0.06%
2022/02/15	16	76.83	8	77.36	74.50	8	33,416	0.02%
2022/02/14	11	77.09	3.3	77.32	76.50	7.7	33,624	0.02%
2022/02/11	23.3	80.96	20	81.73	80.80	3.3	33,718	0.01%
2022/02/10	26	80.68	21	81.06	81.60	5	33,827	0.01%
2022/02/09	41	77.24	31	77.25	77.80	10	33,619	0.03%
2022/02/08	15.1	75.35	3	73.60	76.00	12.1	33,705	0.04%
2022/02/07	16	70.85	4	72.55	73.00	12	36,036	0.03%
2022/01/26	2	71.00	107	71.35	70.80	-105	38,056	-0.28%	大賣/鉅額交易
2022/01/25	8	72.40	5	71.56	70.70	3	39,434	0.01%
2022/01/24	7.1	71.70	13	71.75	73.90	-6	39,393	-0.02%
2022/01/21	3	75.93	7	75.76	74.30	-4	40,412	-0.01%
2022/01/20	1	78.80	1	79.30	78.10	0	41,216	0.00%
2022/01/19	4	78.00	7	78.19	78.80	-3	42,442	-0.01%
2022/01/18	9	79.38	9	79.44	78.50	0	44,432	0.00%
2022/01/17	5	78.24	9	78.80	79.50	-4	45,506	-0.01%
2022/01/14	37	75.91	12	75.86	76.90	25	46,498	0.05%
2022/01/13	13	76.81	8	76.74	76.70	5	48,107	0.01%
2022/01/12	10.1	78.31	13	78.55	78.30	-2.9	48,652	-0.01%
2022/01/11	28.1	78.25	51.1	77.71	77.50	-23	48,746	-0.05%
2022/01/10	23	82.17	22	82.13	81.30	1	48,443	0.00%
2022/01/07	24	82.38	19	82.29	81.30	5	48,328	0.01%
2022/01/06	19.1	85.44	16	84.89	86.00	3.1	48,177	0.01%
2022/01/05	27	86.13	25	86.02	84.40	2	48,157	0.00%
2022/01/04	13	90.55	15	90.22	88.10	-2	48,013	0.00%
2022/01/03	14	91.36	6	90.95	91.90	8	48,235	0.02%
2021/12/30	5	91.30	5	90.58	90.40	0	48,191	0.00%
2021/12/29	4	91.18	7	90.77	91.50	-3	48,315	-0.01%
2021/12/28	15	90.97	37	90.89	90.60	-22	48,344	-0.05%
2021/12/27	12	92.78	33	92.65	92.10	-21	48,372	-0.04%
2021/12/24	145	94.13	53	92.68	92.40	92	48,445	0.19%	大買/
2021/12/23	26	93.75	67	93.52	93.20	-41	48,136	-0.09%
2021/12/22	150	96.92	117	94.92	93.20	33	47,821	0.07%	大買/大賣/
2021/12/21	77	95.38	67.1	94.92	94.50	9.9	46,950	0.02%
2021/12/20	212	94.72	216	94.58	92.20	-4	46,584	-0.01%	大買/大賣/
2021/12/17	85.1	95.22	48.1	93.86	91.90	37	45,674	0.08%
2021/12/16	193.1	95.42	184.7	96.42	99.90	8.4	44,484	0.02%	大買/大賣/
2021/12/15	141.2	87.06	164.2	88.50	90.90	-23	42,683	-0.05%	大買/大賣/
2021/12/14	46	82.26	57.1	82.80	83.30	-11.1	41,401	-0.03%
2021/12/13	45	83.70	29	83.28	82.20	16	41,340	0.04%
2021/12/10	69.2	88.02	44	87.72	85.10	25.2	40,959	0.06%
2021/12/09	251	90.15	137	88.67	87.90	114	40,319	0.28%	大買/大賣/鉅額交易
2021/12/08	35	86.42	38	86.17	84.50	-3	38,530	-0.01%
2021/12/07	25	87.52	14	86.53	85.00	11	38,521	0.03%
2021/12/06	23	85.92	6	86.05	86.30	17	38,274	0.04%
2021/12/03	64	88.44	75.5	88.50	87.60	-11.5	38,237	-0.03%
2021/12/02	36	87.39	22.5	85.68	84.20	13.5	38,006	0.04%
2021/12/01	19	88.23	17	87.79	90.00	2	37,940	0.01%
2021/11/30	116	90.10	54	90.62	87.30	62	38,752	0.16%	大買/
2021/11/29	37.1	84.35	60	84.46	85.50	-22.9	39,393	-0.06%
2021/11/26	37	84.13	28	84.11	83.60	9	39,293	0.02%
2021/11/25	47	90.13	34	90.51	86.60	13	38,770	0.03%
2021/11/24	31	89.24	19.2	89.12	87.50	11.8	37,925	0.03%
2021/11/23	39	92.05	10.1	92.73	90.90	28.9	37,256	0.08%
2021/11/22	4	99.73	6.4	101.36	101.00	-2.4	36,538	-0.01%
2021/11/19	10.4	96.47	3	94.67	97.80	7.4	36,553	0.02%
2021/11/18	4	95.30	7	92.80	91.50	-3	36,690	-0.01%
2021/11/17	1	88.60	5	90.02	90.10	-4	36,818	-0.01%
2021/11/16	6	88.82	37	88.54	90.00	-31	36,964	-0.08%
2021/11/15	7	80.37	2	81.15	82.00	5	37,188	0.01%
2021/11/12	4	79.68	8	80.54	81.50	-4	37,436	-0.01%
2021/11/11	13	78.40	4	76.60	76.20	9	37,598	0.02%
2021/11/10	5	82.16	7	82.69	82.50	-2	37,702	-0.01%
2021/11/09	19.2	82.00	55	81.30	80.50	-35.9	37,964	-0.09%
2021/11/08	29	81.98	10	79.67	82.50	19	37,930	0.05%
2021/11/05	7	73.56	74	72.79	75.80	-67	38,188	-0.18%
2021/11/04	173.1	78.75	123.3	78.65	75.00	49.8	38,440	0.13%	大買/大賣/
2021/11/03	175.3	72.67	143	73.52	77.80	32.3	36,561	0.09%	大買/大賣/
2021/11/02	94	70.52	244.1	70.70	71.80	-150.1	34,760	-0.43%	大賣/鉅額交易
2021/11/01	3	65.30	2	65.30	65.30	1	33,725	0.00%
2021/10/29	72	58.55	40	58.63	59.40	32	34,515	0.09%
2021/10/28	30	55.15	56	54.66	54.00	-26	33,702	-0.08%
2021/10/27	138.1	54.89	130	54.56	54.80	8.1	33,550	0.02%	大買/大賣/
2021/10/26	318	55.46	237.5	55.25	53.30	80.5	33,331	0.24%	大買/大賣/
2021/10/25	85	51.45	95.4	52.19	51.90	-10.4	32,523	-0.03%
2021/10/22	104	50.39	39	50.31	49.25	65	32,386	0.20%	大買/
2021/10/21	225.1	49.56	307.2	49.62	50.10	-82.1	31,665	-0.26%	大買/大賣/
2021/10/20	13	46.56	29.1	46.38	47.80	-16.1	30,731	-0.05%
2021/10/19	14	44.37	2	44.10	43.70	12	31,667	0.04%
2021/10/18	4	42.85	1	42.50	42.35	3	32,925	0.01%
2021/10/15	4	41.99	3	41.90	41.70	1	33,757	0.00%
2021/10/14	3	41.00	20	41.01	40.90	-17	34,392	-0.05%
2021/10/13	10	42.15	10	41.78	41.25	0	34,686	0.00%
2021/10/12	36	44.21	6	43.87	44.35	30	35,497	0.08%
2021/10/08	40	44.23	68	44.16	44.00	-28	37,557	-0.07%
2021/10/07	5	41.74	11	41.67	41.90	-6	37,643	-0.02%
2021/10/06	35	40.71	5	40.86	40.10	30	37,892	0.08%
2021/10/05	14	40.13	16	40.03	41.40	-2	38,082	-0.01%
2021/10/04	11	40.46	37	40.98	39.00	-26	38,070	-0.07%
2021/10/01	22	44.25	41	42.41	42.50	-19	38,249	-0.05%
2021/09/30	16	44.81	7	44.45	45.55	9	38,951	0.02%
2021/09/29	21	44.53	7	44.40	43.90	14	40,389	0.03%
2021/09/28	25	47.19	46	46.05	45.95	-21	40,608	-0.05%
2021/09/27	89.2	47.63	37	47.50	47.50	52.2	40,485	0.13%
2021/09/24	58	46.94	44	47.00	47.40	14	40,029	0.03%
2021/09/23	21	46.72	45.1	46.92	45.30	-24.1	39,699	-0.06%
2021/09/22	40	45.23	32	45.03	45.00	8	39,650	0.02%
2021/09/17	18	43.98	31	44.34	44.60	-13	39,727	-0.03%
2021/09/16	23	44.02	18	43.88	43.70	5	39,486	0.01%
2021/09/15	5.1	41.91	3	41.60	41.65	2.1	39,011	0.01%
2021/09/14	3	43.48	10	43.05	43.00	-7	39,015	-0.02%
2021/09/13	4	43.48	6	43.66	43.75	-2	38,950	-0.01%
2021/09/10	38	44.94	19	44.54	44.40	19	38,865	0.05%
2021/09/09	8	42.93	5	43.11	43.05	3	38,532	0.01%
2021/09/08	18	42.41	33	42.36	42.65	-15	38,393	-0.04%
2021/09/07	64	43.84	1	43.80	41.95	63	38,114	0.17%
2021/09/06	18	46.56	2	45.53	44.65	16	37,693	0.04%
2021/09/03	12	47.09	23	46.55	47.75	-11	37,222	-0.03%
2021/09/02	82.5	44.89	135	46.67	44.40	-52.5	35,997	-0.15%	大賣/
2021/09/01	10	43.98	16.5	43.97	46.00	-6.5	34,383	-0.02%
2021/08/31	10	40.77	20	41.22	41.85	-10	33,858	-0.03%
2021/08/30	68	40.41	2	40.98	41.00	66	33,717	0.20%
2021/08/27	15	39.82	7	40.16	39.30	8	33,513	0.02%
2021/08/26	3	41.57	3	40.67	40.65	0	33,343	0.00%
2021/08/25	7	41.54	6	42.79	41.75	1	33,178	0.00%
2021/08/24	53	41.78	2	43.18	41.10	51	33,030	0.15%
2021/08/23	21	42.19	3	41.95	41.90	18	32,748	0.05%
2021/08/20	8	41.04	16	40.91	41.25	-8	32,606	-0.02%
2021/08/19	23	42.30	23	41.43	39.70	0	32,280	0.00%
2021/08/18	12	41.45	17	38.49	41.45	-5	31,676	-0.02%
2021/08/17	7	40.05	6	39.02	37.70	1	31,272	0.00%
2021/08/16	7	40.40	5	39.88	40.85	2	30,935	0.01%
2021/08/13	12.1	40.94	37	40.88	40.15	-24.9	30,465	-0.08%
2021/08/12	22	44.54	15.1	44.46	44.60	6.9	29,937	0.02%
2021/08/11	16	45.47	14	44.87	43.70	2	29,652	0.01%
2021/08/10	18	47.99	20	47.50	47.00	-2	29,092	-0.01%
2021/08/09	25	48.22	73	46.69	46.75	-48	28,531	-0.17%
2021/08/06	13	51.73	11.1	52.07	50.30	1.9	27,954	0.01%
2021/08/05	8.1	52.02	8	52.33	51.60	0.1	27,647	0.00%
2021/08/04	17	52.38	13	51.87	52.10	4	27,390	0.01%
2021/08/03	23	50.29	8	51.03	50.00	15	26,617	0.06%
2021/08/02	16	50.93	14	50.67	51.20	2	26,334	0.01%
2021/07/30	29	50.85	39	49.81	49.30	-10	25,659	-0.04%
2021/07/29	21	49.80	46.5	49.74	48.35	-25.5	24,635	-0.10%
2021/07/28	12.6	49.97	9	49.39	48.35	3.6	23,531	0.02%
2021/07/27	10	52.08	9	52.93	53.70	1	22,725	0.00%
2021/07/26	44	47.59	14	48.20	48.90	30	22,499	0.13%
2021/07/23	21	46.30	19	47.29	45.50	2	21,927	0.01%
2021/07/22	33	43.38	42.9	44.12	45.85	-9.9	20,763	-0.05%
2021/07/21	23	41.39	42	41.37	41.70	-19	19,908	-0.10%
2021/07/20	30	38.31	29	38.56	37.95	1	19,913	0.01%
2021/07/19	17	38.49	16.8	37.88	37.65	0.2	19,397	0.00%
2021/07/16	24	38.85	19	38.45	38.20	5	19,134	0.03%
2021/07/15	28.4	35.46	38	36.83	38.10	-9.6	18,300	-0.05%
2021/07/14	25.4	33.93	33	35.28	35.75	-7.6	16,131	-0.05%
2021/07/13	24	33.72	2	32.50	32.50	22	15,611	0.14%
2021/07/12	11	33.80	8	34.66	33.40	3	15,289	0.02%
2021/07/09	15	33.70	11	33.78	34.00	4	14,899	0.03%
2021/07/08	19	35.40	33	35.52	34.00	-14	14,827	-0.09%
2021/07/07	40	35.00	22	33.71	35.10	18	14,547	0.12%
2021/07/06	29	34.17	65	34.08	34.70	-36	13,853	-0.26%
2021/07/05	19	30.51	22	31.32	31.90	-3	12,818	-0.02%
2021/07/02	12	28.65	39	28.88	29.00	-27	12,647	-0.21%
2021/07/01	22	28.93	17	28.55	28.30	5	12,890	0.04%
2021/06/30	6	28.54	3	28.92	28.90	3	12,945	0.02%
2021/06/29	33	29.09	20	29.23	28.60	13	13,017	0.10%
2021/06/28	32	27.96	28.5	27.95	29.25	3.5	12,711	0.03%
2021/06/25	2	26.93	12	26.64	26.60	-10	12,251	-0.08%
2021/06/24	2	26.05	0	0.00	25.65	2	12,114	0.02%
2021/06/23	29	26.17	16	26.46	25.95	13	12,149	0.11%
2021/06/21	1	26.35	3	25.65	25.70	-2	12,131	-0.02%
2021/06/18	11	27.25	3	27.10	26.80	8	12,212	0.07%
2021/06/17	0	0.00	13	26.97	27.00	-13	12,184	-0.11%
2021/06/16	0	0.00	3	26.95	26.00	-3	12,135	-0.02%
2021/06/15	10	27.01	6	26.88	26.85	4	12,105	0.03%
2021/06/11	4	26.54	0	0.00	26.45	4	12,121	0.03%
2021/06/10	10	26.30	1	26.25	26.25	9	12,153	0.07%
2021/06/09	25	26.91	26	26.93	26.95	-1	12,165	-0.01%
2021/06/08	1	26.40	9	26.40	26.40	-8	11,988	-0.07%
2021/06/07	0	0.00	4	26.20	25.85	-4	11,947	-0.03%
2021/06/04	0	0.00	9	25.85	26.10	-9	11,855	-0.08%
2021/06/03	8	26.36	8	26.04	25.95	0	11,841	0.00%
2021/06/02	0	0.00	5	25.40	25.55	-5	11,831	-0.04%
2021/06/01	10	26.48	15	26.53	26.20	-5	11,793	-0.04%
2021/05/31	6	25.96	17	26.13	26.50	-11	11,751	-0.09%
2021/05/28	20	25.76	9	25.90	25.55	11	11,981	0.09%
2021/05/27	0	0.00	7	23.85	24.30	-7	11,942	-0.06%
2021/05/26	0	0.00	3	23.80	23.75	-3	11,945	-0.03%
2021/05/25	12	23.76	6	24.35	23.60	6	11,982	0.05%
2021/05/24	12	22.28	14.5	22.77	23.25	-2.5	12,050	-0.02%
2021/05/21	0	0.00	1	22.10	21.95	-1	11,999	-0.01%
2021/05/19	0	0.00	10	21.90	22.10	-10	12,097	-0.08%
2021/05/18	1	21.75	0	0.00	21.80	1	12,151	0.01%
2021/05/17	7	19.90	0	0.00	19.90	7	12,151	0.06%
2021/05/14	6	23.27	1	24.00	22.10	5	12,055	0.04%
2021/05/13	6	22.35	2	21.75	22.50	4	11,986	0.03%
2021/05/12	19	23.22	1	23.85	22.75	18	11,919	0.15%
2021/05/11	15	26.01	11	26.03	25.25	4	11,737	0.03%
2021/05/10	18	28.31	13	27.87	27.80	5	11,608	0.04%
2021/05/07	15	26.90	0	0.00	27.20	15	11,453	0.13%
2021/05/05	6	25.88	1	26.10	25.00	5	11,293	0.04%
2021/05/04	23	27.77	23	27.13	26.20	0	11,135	0.00%
2021/05/03	24	29.51	20	29.23	28.85	4	10,869	0.04%
2021/04/29	25	30.67	9.1	30.81	30.60	15.9	10,593	0.15%
2021/04/28	42	32.17	52	31.97	31.80	-10	10,243	-0.10%
2021/04/27	31	30.36	15.4	31.23	30.55	15.6	9,693	0.16%
2021/04/26	55	29.23	88	29.06	29.75	-33	8,976	-0.37%
2021/04/23	10	25.87	1	27.30	27.05	9	8,051	0.11%
2021/04/22	53	26.56	37	26.06	25.20	16	7,897	0.20%
2021/04/21	4	26.86	4	27.00	26.75	0	7,743	0.00%
2021/04/20	15	26.15	0	0.00	25.65	15	7,542	0.20%
2021/04/19	0	0.00	1	25.00	24.90	-1	7,507	-0.01%
2021/04/16	0	0.00	4	25.15	24.90	-4	7,506	-0.05%
2021/04/15	3	24.97	0	0.00	25.20	3	7,505	0.04%
2021/04/14	5	24.80	1.5	24.02	24.65	3.5	7,507	0.05%
2021/04/13	25	27.66	39	26.82	25.65	-14	7,429	-0.19%
2021/04/12	17	28.11	10	28.70	27.60	7	7,244	0.10%
2021/04/09	22	27.62	33	27.82	27.35	-11	7,006	-0.16%
2021/04/08	25	26.48	19	26.43	26.10	6	6,539	0.09%
2021/04/07	25	25.11	33	25.79	26.90	-8	6,411	-0.12%
2021/04/06	27	24.60	19	24.88	24.55	8	6,453	0.12%
2021/04/01	33	24.04	16	23.79	24.40	17	6,650	0.26%
2021/03/31	2	23.40	4	23.00	23.05	-2	6,498	-0.03%
2021/03/26	1	22.40	0	0.00	22.40	1	6,809	0.01%
2021/03/25	0	0.00	1	22.70	22.75	-1	6,999	-0.01%
2021/03/24	0	0.00	4	23.30	23.30	-4	7,068	-0.06%
2021/03/23	8	24.15	1	24.15	23.70	7	7,298	0.10%
2021/03/18	0	0.00	2	23.80	23.60	-2	7,317	-0.03%
2021/03/16	5	23.54	0	0.00	23.60	5	7,732	0.06%
2021/03/15	24	23.64	37	23.80	24.20	-13	7,843	-0.17%
2021/03/12	1	22.30	0	0.00	22.35	1	8,293	0.01%
2021/03/11	0	0.00	3	22.22	22.50	-3	8,751	-0.03%
2021/03/10	1	21.90	0	0.00	22.00	1	8,925	0.01%
2021/03/09	31	22.07	0	0.00	22.05	31	9,104	0.34%
2021/03/08	21	23.03	33	22.42	22.00	-12	9,446	-0.13%
2021/03/05	4	22.56	1	22.50	22.50	3	9,853	0.03%
2021/03/04	3	23.00	13	23.12	22.80	-10	10,065	-0.10%
2021/03/03	33	23.80	18	23.87	23.15	15	10,324	0.15%
2021/03/02	0	0.00	13	25.07	25.30	-13	10,218	-0.13%
2021/02/26	1	23.05	0	0.00	23.00	1	10,230	0.01%
2021/02/25	1	24.10	0	0.00	23.55	1	10,884	0.01%
2021/02/24	2	24.40	0	0.00	24.25	2	10,966	0.02%
2021/02/23	5	23.75	15	23.45	23.40	-10	10,839	-0.09%
2021/02/22	2	23.80	13	24.00	23.90	-11	10,788	-0.10%
2021/02/19	5	22.71	7	23.10	23.10	-2	10,673	-0.02%
2021/02/18	17	22.68	1	22.50	22.85	16	10,663	0.15%
2021/02/17	7	22.14	53	22.01	22.45	-46	10,550	-0.44%
2021/02/05	1	21.00	0.2	20.95	20.85	0.8	10,475	0.01%
2021/02/02	7	20.66	7	21.00	20.60	0	10,454	0.00%
2021/02/01	20	20.10	3	20.00	20.05	17	10,433	0.16%
2021/01/29	5	21.30	0	0.00	20.60	5	10,480	0.05%
2021/01/28	9	21.86	0	0.00	21.40	9	10,481	0.09%
2021/01/26	0	0.00	3	21.45	21.10	-3	10,385	-0.03%
2021/01/22	10	21.00	2	21.20	21.25	8	10,346	0.08%
2021/01/21	0	0.00	10	20.80	20.85	-10	10,308	-0.10%
2021/01/19	1	22.40	3	22.37	22.00	-2	10,310	-0.02%
2021/01/18	1	21.00	0	0.00	21.50	1	10,283	0.01%
2021/01/15	37	22.45	9	22.13	21.90	28	10,273	0.27%
2021/01/14	4	23.05	0	0.00	23.25	4	10,208	0.04%
2021/01/13	0	0.00	30	22.60	22.65	-30	10,221	-0.29%
2021/01/12	16	21.89	0	0.00	21.75	16	10,497	0.15%
2021/01/11	20	22.10	11	22.50	22.80	9	10,476	0.09%
2021/01/07	1	23.20	2	23.20	23.00	-1	10,327	-0.01%
2021/01/06	10.7	23.01	3.1	22.51	22.75	7.7	10,263	0.07%
2021/01/05	5.3	23.84	2	24.35	23.70	3.3	10,140	0.03%
2021/01/04	8	24.51	70	24.28	24.00	-62	10,074	-0.62%
2020/12/31	10	24.88	25	25.25	24.40	-15	9,957	-0.15%
2020/12/30	13	25.25	11	25.26	25.10	2	9,864	0.02%
2020/12/29	41	26.67	50	26.15	25.00	-9	9,700	-0.09%
2020/12/28	14	25.99	22.5	26.86	27.10	-8.5	9,191	-0.09%
2020/12/25	13	24.93	6	24.75	24.65	7	8,791	0.08%
2020/12/24	40	25.20	18	25.07	24.60	22	8,713	0.25%
2020/12/23	18	24.02	5	24.05	24.35	13	8,513	0.15%
2020/12/22	39	25.05	10	24.72	23.55	29	8,524	0.34%
2020/12/21	36	25.03	8	24.98	24.55	28	8,407	0.33%
2020/12/18	10	24.24	6	24.61	24.25	4	8,315	0.05%
2020/12/17	10	23.90	5.5	24.43	23.60	4.5	8,165	0.06%
2020/12/16	1	23.10	0	0.00	22.95	1	7,958	0.01%
2020/12/15	3	23.67	1	23.90	22.75	2	7,936	0.03%
2020/12/14	5	24.18	0.3	24.00	23.85	4.7	7,872	0.06%
2020/12/11	16	24.29	18.5	24.35	24.30	-2.5	7,860	-0.03%
2020/12/10	8	23.69	5	24.33	23.50	3	7,593	0.04%
2020/12/09	6	24.75	58	24.84	24.65	-52	7,409	-0.70%
2020/12/08	37	25.28	27	25.20	25.30	10	7,259	0.14%
2020/12/07	50	24.00	46	23.98	24.50	4	6,682	0.06%
2020/12/04	6	20.90	46	21.26	22.30	-40	6,248	-0.64%
2020/12/03	15	21.23	10	20.45	20.30	5	6,111	0.08%
2020/12/02	18	21.40	14.7	21.58	21.45	3.3	6,069	0.05%
2020/12/01	41	20.76	16	21.07	21.40	25	6,135	0.41%
2020/11/30	41	20.13	16	20.27	20.20	25	5,683	0.44%
2020/11/27	43	19.65	55	19.83	19.95	-12	5,517	-0.22%
2020/11/26	12	18.68	19.5	18.86	19.10	-7.5	5,195	-0.14%
2020/11/25	11	18.25	22	18.23	18.15	-11	4,977	-0.22%
2020/11/24	40	19.08	28	19.18	18.45	12	4,843	0.25%
2020/11/23	20	18.20	2	18.80	19.00	18	4,156	0.43%
2020/11/19	3	16.50	0	0.00	16.55	3	3,931	0.08%
2020/11/18	0	0.00	0.5	16.50	16.45	-0.5	3,954	-0.01%
2020/11/17	0	0.00	1	16.60	16.50	-1	4,041	-0.02%
2020/11/16	0	0.00	0.5	16.70	16.60	-0.5	4,140	-0.01%
2020/11/09	1	17.60	1	17.45	17.45	0	4,150	0.00%
2020/11/06	40	17.35	40	17.63	17.60	0	4,154	0.00%
2020/10/27	2	17.85	0	0.00	17.70	2	4,427	0.05%
2020/10/23	2	18.25	2	19.10	18.90	0	4,402	0.00%
2020/10/20	3	20.13	15.4	20.27	19.85	-12.4	4,334	-0.29%
2020/10/19	0	0.00	1	19.05	19.05	-1	4,077	-0.02%
2020/10/16	1	17.80	0	0.00	17.35	1	4,197	0.02%
2020/10/12	0.5	17.05	0	0.00	17.15	0.5	4,845	0.01%
2020/10/06	1	17.00	1	17.10	17.30	0	5,375	0.00%
2020/09/30	1	16.45	2	16.40	16.45	-1	5,467	-0.02%
2020/09/29	0.5	15.55	0	0.00	15.55	0.5	5,449	0.01%
2020/09/28	0	0.00	1	17.05	17.05	-1	5,473	-0.02%
2020/09/16	10	9.50	0	0.00	9.41	10	5,542	0.18%
2020/09/15	5	9.80	0	0.00	9.69	5	5,444	0.09%
2020/09/14	101	9.95	101	10.13	10.15	0	5,374	0.00%	大買/大賣/
2020/09/11	0	0.00	2	9.55	9.50	-2	5,211	-0.04%
2020/09/10	5	9.80	0	0.00	9.80	5	5,174	0.10%
2020/09/09	1	9.88	0	0.00	9.99	1	5,154	0.02%
2020/09/08	1	10.10	0	0.00	9.98	1	5,201	0.02%
2020/09/07	1	10.30	0	0.00	10.05	1	5,180	0.02%
2020/09/04	5	10.05	0	0.00	10.25	5	5,126	0.10%
2020/09/03	0	0.00	3	10.22	10.25	-3	5,135	-0.06%
2020/09/02	2	10.25	2	10.20	10.15	0	5,144	0.00%
2020/09/01	0	0.00	5	10.25	10.05	-5	5,150	-0.10%
2020/08/31	5	10.10	0	0.00	10.05	5	5,140	0.10%
2020/08/28	0	0.00	11	10.30	10.30	-11	5,215	-0.21%
2020/08/27	1	10.50	0	0.00	10.25	1	5,453	0.02%
2020/08/26	18	11.26	9	11.21	10.60	9	5,289	0.17%
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	0	0.00	24	10.29	10.30	-24	4,826	-0.50%
2020/08/21	2	9.30	0	0.00	9.38	2	4,749	0.04%
2020/08/20	6	9.19	4	9.48	9.22	2	4,736	0.04%
2020/08/14	1	9.82	0	0.00	9.80	1	4,642	0.02%
2020/08/13	0	0.00	1	9.93	9.86	-1	4,635	-0.02%
2020/08/12	2	9.99	0	0.00	10.10	2	4,617	0.04%
2020/08/11	1	9.70	15	10.22	10.40	-14	4,521	-0.31%
2020/08/10	4	9.48	0	0.00	9.46	4	4,401	0.09%
2020/08/07	7	9.66	3	9.69	9.66	4	4,395	0.09%
2020/08/06	8	9.75	0	0.00	9.74	8	4,390	0.18%
2020/08/05	0	0.00	2	9.88	9.85	-2	4,378	-0.05%
2020/08/04	2	9.79	1	9.88	9.77	1	4,363	0.02%
2020/07/31	1	10.00	0	0.00	9.97	1	4,350	0.02%
2020/07/29	2	9.50	0	0.00	9.82	2	4,343	0.05%
2020/07/28	13	9.97	7	9.75	9.51	6	4,339	0.14%
2020/07/27	0	0.00	10	10.25	10.10	-10	4,318	-0.23%
2020/07/24	6	10.62	2	10.40	10.45	4	4,274	0.09%
2020/07/23	31	10.89	58	11.47	11.05	-27	4,198	-0.64%
2020/07/22	56	10.88	0	0.00	11.00	56	4,048	1.38%
2020/07/21	4	10.69	2	10.20	10.60	2	3,991	0.05%
2020/07/20	20	9.62	6	9.48	10.10	14	3,962	0.35%
2020/07/17	3	10.17	5	10.20	9.95	-2	3,936	-0.05%
2020/07/16	0	0.00	5	10.20	10.35	-5	3,912	-0.13%
2020/07/15	1	10.25	0	0.00	10.25	1	3,905	0.03%
2020/07/14	2	10.65	0	0.00	10.60	2	3,919	0.05%
2020/07/13	12	10.28	26	10.02	11.45	-14	3,884	-0.36%
2020/07/10	5	10.65	24	10.90	10.65	-19	3,708	-0.51%
2020/07/09	18	11.80	22	12.25	11.80	-4	3,645	-0.11%
2020/07/08	65	13.52	50	13.36	13.10	15	3,509	0.43%
2020/07/07	1	12.50	1	12.50	12.50	0	3,052	0.00%
2020/07/06	35	11.31	5	11.40	11.40	30	3,002	1.00%
2020/07/03	31	9.95	1	10.40	10.40	30	2,902	1.03%
2020/07/02	6	9.34	12	9.44	9.47	-6	2,592	-0.23%
2020/07/01	0	0.00	2	8.61	8.61	-2	2,418	-0.08%
2020/06/30	0	0.00	4	7.83	7.83	-4	2,297	-0.17%
2020/06/29	5	7.77	0	0.00	7.82	5	2,285	0.22%
2020/06/24	17	8.00	1	8.20	7.96	16	2,243	0.71%
2020/06/23	6	8.08	0	0.00	8.37	6	2,162	0.28%
2020/06/22	0	0.00	10	7.63	7.61	-10	2,067	-0.48%
2020/06/17	6	7.95	0	0.00	7.89	6	2,033	0.30%
2020/06/16	4	7.94	0	0.00	7.99	4	2,014	0.20%
2020/06/15	13	8.05	3	7.80	8.10	10	1,981	0.50%
2020/06/11	1	7.54	15	7.59	7.50	-14	1,869	-0.75%
2020/06/10	10	8.00	5	7.95	7.90	5	1,823	0.27%
2020/06/05	1	8.00	0	0.00	8.04	1	1,673	0.06%
2020/06/04	11	8.11	9	8.16	8.19	2	1,633	0.12%
2020/06/03	17	8.08	10	7.98	8.25	7	1,531	0.46%
2020/05/27	9	6.06	0	0.00	6.08	9	1,300	0.69%
2020/05/25	8	6.08	2	6.03	6.10	6	1,449	0.41%
2020/05/22	4	6.23	2	6.24	6.22	2	1,491	0.13%
2020/05/21	2	6.22	0	0.00	6.23	2	1,484	0.13%
2020/05/19	18	6.21	0	0.00	6.17	18	1,474	1.22%
2020/05/18	8	6.22	4	6.30	6.21	4	1,459	0.27%
2020/05/15	2	6.22	0	0.00	6.22	2	1,454	0.14%
2020/05/14	4	6.60	0	0.00	6.14	4	1,430	0.28%
2020/05/13	7	6.66	0	0.00	6.68	7	1,409	0.50%
2020/05/11	6	6.70	0	0.00	6.68	6	1,390	0.43%
2020/04/30	4	6.66	0	0.00	6.70	4	1,309	0.31%
2020/04/28	2	6.17	0	0.00	6.20	2	1,285	0.16%
2020/04/27	0	0.00	6	6.23	6.19	-6	1,305	-0.46%
2020/04/21	0	0.00	10	6.05	6.10	-10	1,293	-0.77%
2020/04/20	3	6.47	0	0.00	6.37	3	1,276	0.23%
2020/04/17	1	6.59	1	6.64	6.53	0	1,265	0.00%
2020/04/10	1	5.70	0	0.00	5.64	1	1,146	0.09%
2020/03/30	2	4.79	0	0.00	4.89	2	1,211	0.17%
2020/03/27	1	4.99	1	5.05	5.00	0	1,218	0.00%
2020/03/25	1	5.00	0	0.00	5.01	1	1,344	0.07%
2020/03/19	10	4.17	2	4.14	4.14	8	1,454	0.55%
2020/03/18	12	4.69	0	0.00	4.59	12	1,444	0.83%
2020/03/17	4	4.65	30	4.66	4.64	-26	1,449	-1.79%
2020/03/16	0	0.00	20	5.01	5.01	-20	1,467	-1.36%
2020/03/13	6	5.03	0	0.00	5.08	6	1,502	0.40%
2020/03/12	7	5.70	0	0.00	5.55	7	1,487	0.47%
2020/03/11	1	6.00	1	6.17	6.00	0	1,485	0.00%
2020/03/09	12	5.91	0	0.00	5.74	12	1,484	0.81%
2020/03/06	3	6.39	2	6.36	6.35	1	1,459	0.07%
2020/03/04	6	6.56	0	0.00	6.57	6	1,436	0.42%
2020/03/02	14	6.65	0	0.00	6.70	14	1,393	1.00%
2020/02/27	13	7.06	0	0.00	7.06	13	1,355	0.96%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	2	8.28	0	0.00	8.28	2	1,221	0.16%
2020/02/20	2	9.28	0	0.00	9.42	2	1,173	0.17%
2020/02/14	1	9.18	0	0.00	9.21	1	1,172	0.09%
2020/02/13	1	9.25	0	0.00	9.22	1	1,171	0.09%
2020/02/07	1	9.19	0	0.00	9.18	1	1,177	0.08%
2020/02/06	2	9.30	0	0.00	9.37	2	1,175	0.17%
2020/02/05	1	9.19	0	0.00	9.18	1	1,178	0.08%
2020/02/04	2	9.17	0	0.00	9.20	2	1,184	0.17%
2020/02/03	2	8.73	2	8.55	8.90	0	1,187	0.00%
2020/01/31	3	9.17	0	0.00	9.31	3	1,172	0.26%
2020/01/30	1	9.23	1	9.41	9.27	0	1,172	0.00%
2020/01/20	4	10.28	0	0.00	10.25	4	1,166	0.34%
2020/01/16	5	10.27	1	10.35	10.25	4	1,183	0.34%
2020/01/15	1	10.40	0	0.00	10.35	1	1,180	0.08%
2020/01/14	2	10.45	0	0.00	10.45	2	1,187	0.17%
2020/01/13	2	10.30	0	0.00	10.30	2	1,185	0.17%
2020/01/03	0	0.00	4	10.85	10.65	-4	1,180	-0.34%
2019/12/31	7	10.78	0	0.00	10.80	7	1,151	0.61%
2019/12/27	0	0.00	1	10.35	10.60	-1	1,087	-0.09%
2019/12/26	1	10.25	5	10.35	10.30	-4	1,070	-0.37%
2019/12/25	2	10.60	0	0.00	10.55	2	1,041	0.19%
2019/12/24	3	10.70	0	0.00	10.65	3	1,032	0.29%
2019/12/23	2	10.70	2	10.70	10.70	0	1,024	0.00%
2019/12/20	1	10.90	143	10.97	10.85	-142	992	-14.30%	大賣/鉅額交易
2019/12/18	0	0.00	6	10.45	10.45	-6	815	-0.74%
2019/12/17	0	0.00	3	10.35	10.40	-3	782	-0.38%
2019/12/16	0	0.00	6	9.81	9.87	-6	721	-0.83%
2019/12/13	4	9.80	0	0.00	9.80	4	714	0.56%
2019/12/11	78	10.00	0	0.00	9.97	78	702	11.10%
2019/12/10	53	9.86	0	9.82	9.88	53	679	7.80%
2019/12/09	5	9.48	0	0.00	9.47	5	639	0.78%
2019/12/06	2	9.58	0	0.00	9.49	2	643	0.31%
2019/12/05	1	9.68	0	0.00	9.69	1	635	0.16%
2019/12/04	4	9.61	10	9.55	9.57	-6	641	-0.94%
2019/12/02	2	9.21	0	0.00	9.21	2	641	0.31%
2019/11/29	1	9.32	0	0.00	9.30	1	643	0.16%
2019/11/27	8	9.30	1	9.16	9.35	7	643	1.09%
2019/11/26	1	9.37	0	0.00	9.37	1	633	0.16%
2019/11/25	2	8.82	0	0.00	8.84	2	616	0.32%
2019/11/22	5	8.96	0	0.00	8.98	5	605	0.83%
2019/11/20	2	9.21	2	9.17	9.15	0	590	0.00%
2019/11/18	1	9.11	0	0.00	9.10	1	583	0.17%
2019/11/11	3	9.26	0	0.00	9.26	3	581	0.52%
2019/11/07	10	9.39	0	0.00	9.42	10	580	1.72%
2019/11/05	2	9.49	0	0.00	9.48	2	578	0.35%
2019/11/04	1	9.39	0	0.00	9.38	1	581	0.17%
2019/11/01	1	9.38	0	0.00	9.40	1	583	0.17%
2019/10/31	1	9.48	6	9.48	9.50	-5	585	-0.85%
2019/10/30	5	9.67	0	0.00	9.65	5	578	0.86%
2019/10/28	9	9.50	0	0.00	9.50	9	569	1.58%
2019/10/25	2	9.74	0	0.00	9.74	2	560	0.36%
2019/10/24	1	9.95	0	0.00	9.93	1	565	0.18%
2019/10/23	10	9.96	0	0.00	9.97	10	645	1.55%
2019/10/22	11	10.12	0	0.00	10.00	11	680	1.62%
2019/10/17	3	10.00	0	0.00	10.00	3	718	0.42%
2019/10/16	4	10.14	0	0.00	10.15	4	713	0.56%
2019/10/15	1	10.15	0	0.00	10.15	1	716	0.14%
2019/10/14	3	10.35	0	0.00	10.30	3	718	0.42%
2019/10/09	1	10.35	0	0.00	10.30	1	742	0.13%
2019/10/08	5	10.45	0	0.00	10.35	5	760	0.66%
2019/10/07	1	10.40	0	0.00	10.35	1	775	0.13%
2019/10/02	6	10.62	0	0.00	10.55	6	781	0.77%
2019/09/26	0	0.00	14	10.73	10.75	-14	793	-1.76%
2019/09/06	0	0.00	10	11.16	11.00	-10	854	-1.17%
2019/09/05	10	11.20	0	0.00	11.25	10	842	1.19%
2019/09/04	2	10.75	0	0.00	10.75	2	824	0.24%
2019/08/30	2	10.80	0	0.00	10.85	2	864	0.23%
2019/08/28	1	10.65	0	0.00	10.65	1	904	0.11%
2019/08/27	8	10.83	1	10.70	10.70	7	993	0.70%
2019/08/22	3	10.70	0	0.00	10.75	3	1,032	0.29%
2019/08/20	4	10.80	0	0.00	10.75	4	1,069	0.37%
2019/08/15	3	10.38	0	0.00	10.40	3	1,303	0.23%
2019/08/14	1	10.60	0	0.00	10.50	1	1,312	0.08%
2019/08/13	1	10.45	0	0.00	10.45	1	1,314	0.08%
2019/08/12	1	10.55	0	0.00	10.50	1	1,312	0.08%
2019/08/08	2	10.65	0	0.00	10.70	2	1,306	0.15%
2019/08/07	3	10.65	1	10.75	10.65	2	1,304	0.15%
2019/08/06	6	10.37	0	0.00	10.45	6	1,306	0.46%
2019/08/05	2	10.75	2	10.70	10.70	0	1,300	0.00%
2019/08/02	4	10.98	0	0.00	10.95	4	1,298	0.31%
2019/08/01	3	11.20	0	0.00	11.20	3	1,299	0.23%
2019/07/31	1	11.20	0	0.00	11.20	1	1,303	0.08%
2019/07/30	4	11.21	0	0.00	11.15	4	1,302	0.31%
2019/07/29	1	11.35	0	0.00	11.35	1	1,290	0.08%
2019/07/26	2	11.50	0	0.00	11.55	2	1,278	0.16%
2019/07/25	0	0.00	20	12.21	11.80	-20	1,249	-1.60%
2019/07/24	2	11.38	0	0.00	11.60	2	1,163	0.17%
2019/07/23	2	11.18	0	0.00	11.10	2	1,124	0.18%
2019/07/22	1	11.25	1	11.25	11.20	0	1,125	0.00%
2019/07/19	4	11.35	0	0.00	11.35	4	1,120	0.36%
2019/07/17	1	11.05	0	0.00	11.00	1	1,079	0.09%
2019/07/16	1	11.20	5	11.30	11.15	-4	1,077	-0.37%
2019/07/15	8	11.32	0	0.00	11.40	8	1,077	0.74%
2019/07/12	0	0.00	41	11.30	11.30	-41	1,064	-3.85%
2019/07/11	40	11.10	0	0.00	11.35	40	1,078	3.71%
2019/06/28	0	0.00	2	11.25	11.10	-2	1,084	-0.18%
2019/06/27	1	10.60	0	0.00	10.75	1	1,061	0.09%
2019/06/21	1	10.65	0	0.00	10.65	1	1,063	0.09%
2019/06/14	1	10.50	0	0.00	10.50	1	1,063	0.09%
2019/06/11	2	10.90	101	10.93	10.80	-99	1,067	-9.27%	大賣/
2019/06/06	50	11.50	0	0.00	11.25	50	1,035	4.83%
2019/06/05	2	11.48	0	0.00	11.45	2	1,031	0.19%
2019/06/04	0	0.00	10	11.60	11.50	-10	1,014	-0.99%
2019/06/03	30	11.79	0	0.00	11.85	30	996	3.01%
2019/05/31	1	11.00	0	0.00	11.45	1	921	0.11%
2019/05/28	0	0.00	1	10.55	10.60	-1	896	-0.11%
2019/05/27	30	10.98	0	0.00	10.70	30	896	3.35%
2019/05/24	2	10.83	1	10.70	11.05	1	913	0.11%
2019/05/23	2	11.10	76	11.20	11.05	-74	991	-7.46%
2019/05/22	0	0.00	88	10.96	11.00	-88	908	-9.68%
2019/05/21	0	0.00	28	10.00	10.00	-28	811	-3.45%
2019/05/20	3	8.78	0	0.00	9.13	3	798	0.38%
2019/05/17	0	8.80	0	0.00	8.85	0	797	0.00%
2019/05/16	5	8.98	0	0.00	8.98	5	805	0.62%
2019/05/14	2	8.84	0	0.00	9.14	2	819	0.24%
2019/05/13	55	9.10	7	9.18	9.06	48	817	5.87%
2019/05/10	2	9.25	0	0.00	9.23	2	814	0.25%
2019/05/08	3	9.63	0	0.00	9.57	3	797	0.38%
2019/04/17	50	10.50	0	0.00	10.60	50	731	6.83%
2019/04/08	1	10.10	0	0.00	10.15	1	666	0.15%
2019/03/29	0	0.00	3	10.10	10.10	-3	641	-0.47%
2019/03/12	0	0.00	40	11.10	10.90	-40	766	-5.22%
2019/03/11	40	10.99	0	0.00	11.10	40	762	5.24%
2019/03/04	0	0.00	11	10.79	10.80	-11	746	-1.47%
2019/02/27	10	10.90	0	0.00	11.00	10	736	1.36%
2019/02/26	0	0.00	1	11.10	11.05	-1	724	-0.14%
2019/02/22	2	11.43	0	0.00	11.40	2	666	0.30%
2019/01/04	1	9.20	2	9.40	9.47	-1	557	-0.18%
2018/12/21	14	10.00	20	10.10	10.10	-6	574	-1.04%
2018/12/18	20	10.15	10	10.05	10.15	10	489	2.04%
2018/12/17	0	0.00	60	10.00	10.40	-60	484	-12.39%
2018/12/14	120	9.78	0	0.00	10.00	120	459	26.11%	大買/鉅額交易
2018/12/06	0	0.00	5	9.16	8.90	-5	456	-1.10%
2018/11/27	1	8.76	0	0.00	8.87	1	488	0.20%
2018/11/14	0	0.00	1	8.64	8.55	-1	523	-0.19%
2018/11/13	1	8.36	0	0.00	8.51	1	532	0.19%
2018/11/12	1	8.62	0	0.00	8.62	1	539	0.19%
2018/11/09	1	8.77	0	0.00	8.72	1	547	0.18%
2018/11/05	3	8.79	0	0.00	8.78	3	651	0.46%
2018/11/02	0	0.00	20	9.00	8.99	-20	662	-3.02%
2018/10/30	1	8.07	0	0.00	8.15	1	681	0.15%
2018/10/29	20	8.13	0	0.00	8.07	20	691	2.89%
2018/10/26	0	0.00	1	8.25	8.03	-1	744	-0.13%
2018/10/25	1	8.16	0	0.00	8.07	1	774	0.13%
2018/10/23	1	9.32	0	0.00	9.22	1	754	0.13%
2018/10/22	2	9.30	0	0.00	9.40	2	759	0.26%
2018/10/19	2	9.31	0	0.00	9.30	2	766	0.26%
2018/10/16	0	10.00	0	0.00	9.82	0	787	0.00%
2018/10/12	0	0.00	5	9.65	9.90	-5	823	-0.61%
2018/10/11	1	9.68	50	9.68	9.68	-49	839	-5.84%
2018/10/09	5	10.79	0	0.00	10.75	5	861	0.58%
2018/10/05	6	10.94	0	0.00	10.80	6	1,014	0.59%
2018/10/04	2	11.25	0	0.00	11.25	2	1,011	0.20%
2018/10/03	2	11.30	0	0.00	11.30	2	1,012	0.20%
2018/09/20	3	11.35	0	0.00	11.45	3	1,064	0.28%
2018/09/19	0	0.00	1	11.30	11.45	-1	1,066	-0.09%
2018/09/18	2	11.20	1	11.25	11.30	1	1,078	0.09%
2018/09/17	5	11.40	0	0.00	11.35	5	1,100	0.45%
2018/09/12	10	11.35	0	0.00	11.30	10	1,123	0.89%
2018/09/10	10	11.68	0	0.00	11.60	10	1,190	0.84%
2018/09/07	1	12.35	2	12.53	12.35	-1	1,221	-0.08%
2018/09/06	118	12.52	0	0.00	12.55	118	1,217	9.69%	大買/鉅額交易
2018/09/03	5	12.25	0	0.00	12.20	5	1,302	0.38%
2018/08/29	0	0.00	1	12.30	12.30	-1	1,446	-0.07%
2018/08/24	5	12.15	0	0.00	12.25	5	1,629	0.31%
2018/08/20	5	12.30	0	0.00	12.25	5	2,472	0.20%
2018/08/10	0	0.00	50	13.32	12.90	-50	2,604	-1.92%
2018/08/02	0	0.00	37	14.50	13.90	-37	2,625	-1.41%
2018/08/01	37	14.18	0	0.00	14.35	37	2,596	1.42%
2018/07/31	0	0.00	1	13.30	13.25	-1	2,561	-0.04%
2018/07/30	0	0.00	30	13.33	13.30	-30	2,560	-1.17%
2018/07/27	0	0.00	20	13.83	13.70	-20	2,554	-0.78%
2018/07/25	0	0.00	2	13.70	13.95	-2	2,543	-0.08%
2018/07/24	0	0.00	6	13.43	13.85	-6	2,533	-0.24%
2018/07/23	6	13.53	0	0.00	13.45	6	2,531	0.24%
2018/07/20	0	0.00	2	14.20	13.80	-2	2,530	-0.08%
2018/07/18	0	0.00	5	13.90	14.05	-5	2,508	-0.20%
2018/07/17	5	14.15	0	0.00	14.00	5	2,504	0.20%
2018/07/16	3	14.60	15	14.25	14.60	-12	2,467	-0.49%
2018/07/13	15	12.53	0	0.00	13.45	15	2,337	0.64%
2018/07/02	1	13.25	1	13.45	13.20	0	2,338	0.00%
2018/06/20	5	13.53	0	0.00	13.60	5	2,352	0.21%
2018/06/19	10	14.35	0	0.00	14.30	10	2,312	0.43%
2018/06/15	0	0.00	1.4	14.44	14.80	-1.4	2,293	-0.06%
2018/06/14	0	0.00	1	14.15	14.15	-1	2,251	-0.04%
2018/06/13	0	0.00	1	14.10	14.00	-1	2,246	-0.04%
2018/06/12	4	14.39	0	0.00	14.20	4	2,234	0.18%
2018/06/11	0	0.00	15	14.45	14.10	-15	2,217	-0.68%
2018/06/07	0	0.00	25	14.79	14.80	-25	2,186	-1.14%
2018/06/06	2	14.95	0	0.00	15.10	2	2,157	0.09%
2018/06/01	0	0.00	1	14.15	14.30	-1	2,029	-0.05%
2018/05/31	7	14.96	4	15.20	14.70	3	1,961	0.15%
2018/05/30	8	15.37	88	14.95	15.35	-80	1,847	-4.33%
2018/05/29	91	15.49	58	14.88	15.70	33	1,679	1.96%
2018/05/28	51	13.17	0	0.00	14.30	51	1,306	3.91%
2018/05/25	0	0.00	6	13.16	13.05	-6	1,166	-0.51%
2018/05/24	0	0.00	20	12.10	12.20	-20	1,082	-1.85%
2018/05/23	11	12.27	0	0.00	12.30	11	1,086	1.01%
2018/05/22	10	12.20	0	0.00	12.65	10	1,056	0.95%
2018/05/21	2	11.70	0	0.00	11.60	2	1,016	0.20%
2018/05/16	12	11.80	5	11.80	11.80	7	1,059	0.66%
2018/05/15	0	0.00	3	11.55	11.55	-3	1,050	-0.29%
2018/05/11	0	0.00	2	11.60	11.50	-2	1,137	-0.18%
2018/05/02	2	10.90	0	0.00	10.85	2	1,348	0.15%
2018/04/26	3	10.95	0	0.00	10.75	3	1,575	0.19%
2018/04/25	3	10.78	0	0.00	10.85	3	1,607	0.19%
2018/04/24	5	11.05	0	0.00	11.00	5	1,631	0.31%
2018/04/23	10	11.08	0	0.00	11.15	10	1,660	0.60%
2018/04/19	10	11.70	0	0.00	11.65	10	1,739	0.57%
2018/04/02	5	11.85	0	0.00	11.90	5	2,296	0.22%
2018/03/31	1	11.90	0	0.00	11.75	1	2,398	0.04%
2018/03/27	0	0.00	44	12.41	12.35	-44	2,841	-1.55%
2018/03/26	0	0.00	30	12.45	12.45	-30	2,836	-1.06%
2018/03/23	3	12.45	0	0.00	12.40	3	2,838	0.11%
2018/03/20	6	12.95	0	0.00	12.95	6	2,832	0.21%
2018/03/14	0	0.00	4	13.05	13.00	-4	2,899	-0.14%
2018/03/06	0	0.00	2	13.13	13.15	-2	3,052	-0.07%
2018/03/05	0	0.00	2	13.35	13.05	-2	3,113	-0.06%
2018/02/08	4	13.73	0	0.00	13.65	4	3,582	0.11%
2018/02/07	1	14.10	0	0.00	13.95	1	3,590	0.03%
2018/02/06	17	14.04	0	0.00	13.60	17	3,657	0.46%
2018/02/05	14	14.89	0	0.00	14.95	14	3,698	0.38%
2018/02/02	0	0.00	0.5	15.40	15.40	-0.5	3,765	-0.01%
2018/01/31	0	0.00	3	15.65	15.55	-3	3,861	-0.08%
2018/01/30	0.5	15.60	0	0.00	15.70	0.5	3,919	0.01%
2018/01/25	6	15.34	0	0.00	15.30	6	3,954	0.15%
2018/01/24	0	0.00	2	15.50	15.45	-2	4,103	-0.05%
2018/01/22	0	0.00	4	15.23	15.90	-4	4,257	-0.09%
2018/01/18	1	15.55	5	15.65	15.55	-4	4,836	-0.08%
2018/01/16	3	16.08	0	0.00	15.95	3	4,929	0.06%
2018/01/11	0	0.00	2	15.35	15.40	-2	5,006	-0.04%
2018/01/08	3	15.90	0	0.00	15.50	3	5,334	0.06%
2018/01/05	4	16.10	1	16.40	16.10	3	5,345	0.06%
2018/01/04	0	0.00	4	16.75	16.80	-4	5,258	-0.08%
2018/01/03	15	15.48	0	0.00	15.50	15	5,045	0.30%
2018/01/02	10	15.55	4	15.66	15.45	6	5,017	0.12%