鈺創 (5351)-群益金鼎-三重券商分點個股進出

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－群益金鼎-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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	1	50.40	1	50.90	50.90	0	5,927	0.00%
2024/05/20	0.5	49.60	0	0.00	49.45	0.5	5,953	0.01%
2024/05/17	2.1	50.04	2.1	50.43	49.85	0.1	6,073	0.00%
2024/05/16	19.1	51.44	11	51.06	50.90	8.1	5,997	0.13%
2024/05/10	2	44.60	3	44.98	45.35	-1	5,894	-0.02%
2024/05/09	2	44.95	12	46.13	44.50	-10	5,900	-0.17%
2024/05/07	2	48.00	0	0.00	48.00	2	5,832	0.03%
2024/05/06	1	48.50	2	48.60	48.30	-1	5,826	-0.02%
2024/05/02	2	48.00	5	47.85	47.80	-3	5,913	-0.05%
2024/04/30	0	0.00	11	48.29	47.90	-11	5,986	-0.18%
2024/04/29	0	0.00	4	48.13	48.55	-4	6,094	-0.07%
2024/04/26	1	47.80	8	48.03	47.45	-7	6,198	-0.11%
2024/04/25	0	0.00	1	47.80	47.55	-1	6,268	-0.02%
2024/04/24	6	49.16	0	0.00	48.20	6	6,378	0.09%
2024/04/23	31	46.99	2	46.90	47.00	29	6,497	0.45%
2024/04/22	1.1	45.93	0	0.00	44.05	1.1	6,937	0.02%
2024/04/19	3.2	45.57	1	45.50	45.50	2.2	7,481	0.03%
2024/04/18	1.2	48.22	2	48.35	48.20	-0.8	7,501	-0.01%
2024/04/17	1	48.10	0	0.00	48.50	1	7,725	0.01%
2024/04/16	0.5	48.80	26	48.25	47.60	-25.5	7,773	-0.33%
2024/04/15	3	51.17	2	50.20	50.20	1	7,719	0.01%
2024/04/12	19	54.25	21	53.90	53.00	-2	7,663	-0.03%
2024/04/11	2	52.50	0	0.00	52.40	2	7,305	0.03%
2024/04/10	10	53.14	2	53.70	52.50	8	7,296	0.11%
2024/04/09	4	51.85	0	0.00	52.40	4	7,184	0.06%
2024/04/03	3	52.73	2	52.60	52.10	1	7,337	0.01%
2024/04/02	1	52.90	1	52.90	52.80	0	7,671	0.00%
2024/04/01	5	52.76	4	52.95	52.90	1	7,783	0.01%
2024/03/28	0	0.00	1	51.10	50.90	-1	7,748	-0.01%
2024/03/27	2	52.35	0	0.00	52.00	2	7,800	0.03%
2024/03/26	1	52.40	4	51.95	52.00	-3	7,791	-0.04%
2024/03/25	1	51.00	5	51.42	51.70	-4	7,732	-0.05%
2024/03/22	4	50.85	7	50.91	50.40	-3	7,963	-0.04%
2024/03/21	9	50.34	0	0.00	50.50	9	8,142	0.11%
2024/03/20	12	49.57	1	49.90	50.20	11	8,284	0.13%
2024/03/19	5	48.85	0	0.00	48.60	5	8,636	0.06%
2024/03/15	0.3	48.60	1	49.15	48.45	-0.7	8,966	-0.01%
2024/03/14	1.2	48.28	1	48.30	49.35	0.2	9,565	0.00%
2024/03/13	0	0.00	1	49.70	49.05	-1	10,178	-0.01%
2024/03/12	0	0.00	2	50.80	51.00	-2	10,233	-0.02%
2024/03/11	0	51.00	3	50.70	51.00	-3	10,345	-0.03%
2024/03/08	3	49.62	3	49.23	49.00	0	10,442	0.00%
2024/03/07	5	50.40	0	0.00	49.50	5	10,625	0.05%
2024/03/06	1.5	50.83	4	50.80	50.60	-2.5	10,930	-0.02%
2024/03/05	9	51.67	4	51.40	51.40	5	11,163	0.04%
2024/03/04	2	53.55	2	54.25	52.70	0	11,588	0.00%
2024/03/01	5	53.18	10	52.80	52.80	-5	12,189	-0.04%
2024/02/29	2	53.95	4	54.10	53.80	-2	12,476	-0.02%
2024/02/27	9	53.89	19	52.19	54.00	-10	13,345	-0.07%
2024/02/26	4	52.03	2	53.20	53.50	2	14,202	0.01%
2024/02/23	0	0.00	1	51.50	51.30	-1	14,639	-0.01%
2024/02/22	2	52.65	8	52.23	52.10	-6	15,525	-0.04%
2024/02/20	6	52.55	20	53.05	52.60	-14	15,766	-0.09%
2024/02/19	5.2	51.09	2	51.00	51.30	3.2	15,552	0.02%
2024/02/16	8	50.61	6	50.80	50.80	2	15,717	0.01%
2024/02/15	2	48.50	1	48.30	48.55	1	15,673	0.01%
2024/02/05	3.2	49.47	0	0.00	48.00	3.2	15,706	0.02%
2024/02/02	3	50.37	0	0.00	50.30	3	15,581	0.02%
2024/02/01	5.2	50.81	0	0.00	50.80	5.2	15,532	0.03%
2024/01/31	0	0.00	1	51.10	51.20	-1	15,580	-0.01%
2024/01/30	0.3	51.40	0.1	51.70	51.30	0.2	15,725	0.00%
2024/01/29	0	0.00	1	51.20	51.90	-1	15,783	-0.01%
2024/01/26	10	52.00	0	0.00	51.30	10	15,783	0.06%
2024/01/25	8	51.78	2	52.80	51.50	6	15,778	0.04%
2024/01/24	3	53.10	3	53.07	52.60	0	15,725	0.00%
2024/01/23	7	54.40	13	53.92	53.70	-6	15,682	-0.04%
2024/01/22	1	52.80	1	53.80	54.20	0	15,614	0.00%
2024/01/19	1	52.90	0	0.00	52.20	1	15,520	0.01%
2024/01/18	0	0.00	2	52.30	52.40	-2	15,507	-0.01%
2024/01/17	10	53.31	9	53.90	53.50	1	15,608	0.01%
2024/01/16	7	54.87	4	54.48	54.30	3	15,416	0.02%
2024/01/15	14	55.56	29	54.99	57.20	-15	14,896	-0.10%
2024/01/12	5	53.10	1	53.00	52.90	4	14,331	0.03%
2024/01/11	7	52.96	5	53.86	53.20	2	14,254	0.01%
2024/01/08	0	0.00	0.1	51.90	51.60	-0.1	13,983	0.00%
2024/01/04	0	0.00	1	51.10	50.60	-1	13,983	-0.01%
2024/01/03	0	0.00	2	51.35	51.20	-2	14,039	-0.01%
2024/01/02	2	52.80	6	52.95	52.50	-4	14,051	-0.03%
2023/12/29	1	53.80	3	53.90	54.00	-2	13,970	-0.01%
2023/12/28	17	54.13	59	53.87	53.80	-42	13,852	-0.30%
2023/12/27	0	0.00	1	52.80	53.20	-1	13,525	-0.01%
2023/12/26	2	52.25	21	51.89	51.60	-19	13,390	-0.14%
2023/12/25	27	51.04	8	50.84	50.80	19	13,279	0.14%
2023/12/22	3	52.33	1	51.10	51.10	2	13,230	0.02%
2023/12/20	3	51.10	14	51.79	51.00	-11	13,115	-0.08%
2023/12/19	20	51.11	4	50.98	51.00	16	13,050	0.12%
2023/12/18	8.9	53.64	2	53.65	53.50	6.9	12,753	0.05%
2023/12/15	3	53.40	0	0.00	52.50	3	12,512	0.02%
2023/12/14	63	55.29	45	54.05	53.20	18	12,311	0.15%
2023/12/13	33	53.89	5	53.46	53.60	28	11,917	0.23%
2023/12/12	4	53.05	3	53.67	53.30	1	11,899	0.01%
2023/12/11	37	55.19	60	54.91	53.90	-23	11,702	-0.20%
2023/12/08	53	53.92	60	52.57	53.80	-7	11,084	-0.06%
2023/12/07	0	0.00	10	50.50	49.80	-10	10,438	-0.10%
2023/12/06	4	51.20	2	50.90	51.00	2	10,354	0.02%
2023/12/05	4	50.40	1	50.30	50.00	3	10,287	0.03%
2023/12/04	1	51.80	9	51.27	51.10	-8	10,257	-0.08%
2023/12/01	46	54.19	13	52.91	52.80	33	10,127	0.33%
2023/11/30	20	53.58	16	53.19	53.10	4	9,951	0.04%
2023/11/29	13	52.81	14	53.43	53.80	-1	9,716	-0.01%
2023/11/28	31	52.35	20	52.57	52.60	11	9,245	0.12%
2023/11/27	8	51.51	31.3	50.65	50.40	-23.3	8,622	-0.27%
2023/11/24	19	54.96	16.1	54.16	53.50	2.9	8,249	0.03%
2023/11/22	51	50.27	7	49.61	50.20	44	5,951	0.74%
2023/11/21	28	49.38	17	50.12	48.20	11	5,352	0.21%
2023/11/20	3	47.52	12.1	47.15	47.95	-9.1	4,382	-0.21%
2023/11/16	0	0.00	4	44.11	43.50	-4	3,995	-0.10%
2023/11/15	6	44.91	17	44.53	43.95	-11	3,944	-0.28%
2023/11/14	10	44.00	1	43.95	43.95	9	3,733	0.24%
2023/11/13	0	0.00	8	43.24	44.00	-8	3,665	-0.22%
2023/11/10	3	43.05	1	43.45	42.45	2	3,600	0.06%
2023/11/09	0.1	42.90	0	0.00	42.60	0.1	3,570	0.00%
2023/11/08	9	42.89	5	43.05	42.90	4	3,588	0.11%
2023/11/07	22	43.90	6	43.75	43.95	16	3,510	0.46%
2023/11/06	1	42.40	1	42.55	43.60	0	3,345	0.00%
2023/11/03	1	41.85	2	42.05	41.70	-1	3,265	-0.03%
2023/11/01	2	41.15	0	0.00	41.40	2	3,258	0.06%
2023/10/31	0	0.00	1	41.80	40.80	-1	3,246	-0.03%
2023/10/30	11	42.75	1	42.15	42.30	10	3,253	0.31%
2023/10/27	2.4	41.69	30	41.33	41.25	-27.6	3,223	-0.86%
2023/10/26	1.1	43.25	0	0.00	41.80	1.1	3,250	0.03%
2023/10/25	20	43.94	15.1	43.66	43.85	4.9	3,251	0.15%
2023/10/24	1	40.90	0	0.00	41.10	1	3,342	0.03%
2023/10/20	2	40.78	1	40.40	41.25	1	3,501	0.03%
2023/10/18	2	43.03	0	0.00	42.20	2	3,518	0.06%
2023/10/11	11	43.53	1	43.75	42.05	10	3,735	0.27%
2023/10/06	0	0.00	0.3	42.62	43.45	-0.3	3,671	-0.01%
2023/10/05	5	41.75	0	0.00	41.35	5	3,598	0.14%
2023/10/04	2	41.85	0	0.00	41.55	2	3,606	0.06%
2023/10/03	1	43.30	0	0.00	42.05	1	3,598	0.03%
2023/10/02	0	0.00	5	41.65	41.60	-5	3,557	-0.14%
2023/09/26	5	40.15	1	40.25	40.00	4	3,531	0.11%
2023/09/22	1	41.50	0	0.00	42.00	1	3,505	0.03%
2023/09/19	0	0.00	3	42.78	42.65	-3	3,549	-0.08%
2023/09/18	5	43.97	2	43.55	43.15	3	3,554	0.08%
2023/09/15	3	44.18	7	44.08	43.95	-4	3,572	-0.11%
2023/09/14	0	0.00	13	42.87	43.25	-13	3,515	-0.37%
2023/09/13	0	0.00	1	41.90	41.50	-1	3,505	-0.03%
2023/09/08	0	0.00	1	43.45	42.35	-1	3,684	-0.03%
2023/09/07	7	43.96	2	44.00	44.10	5	3,710	0.13%
2023/09/06	12	43.94	3	43.75	43.50	9	3,614	0.25%
2023/09/05	1	43.55	6	43.72	43.40	-5	3,523	-0.14%
2023/09/04	0	0.00	3	42.15	42.40	-3	3,340	-0.09%
2023/08/31	2	41.70	1	41.70	41.35	1	3,266	0.03%
2023/08/30	1	40.90	0	0.00	40.70	1	3,207	0.03%
2023/08/29	2	39.65	0	0.00	39.65	2	3,229	0.06%
2023/08/25	1	39.00	0	0.00	39.00	1	3,489	0.03%
2023/08/17	0	0.00	1	40.20	40.20	-1	3,728	-0.03%
2023/08/14	1	38.20	1	39.65	38.20	0	3,789	0.00%
2023/08/11	1	40.20	1	40.15	40.25	0	3,911	0.00%
2023/08/09	0	0.00	2	41.30	40.90	-2	3,957	-0.05%
2023/08/08	15	41.84	0	0.00	41.60	15	3,959	0.38%
2023/08/07	0	0.00	1	41.90	41.95	-1	3,956	-0.03%
2023/08/04	2	41.10	0	0.00	40.90	2	3,960	0.05%
2023/08/02	6	41.62	0	0.00	41.15	6	3,987	0.15%
2023/08/01	16	42.33	0	0.00	42.25	16	3,964	0.40%
2023/07/31	1	42.65	0	0.00	42.65	1	3,998	0.03%
2023/07/28	1	44.10	0	0.00	44.00	1	3,989	0.03%
2023/07/27	6	44.97	5	45.05	45.00	1	3,924	0.03%
2023/07/26	2	43.85	11	44.09	43.70	-9	3,610	-0.25%
2023/07/25	2	43.88	0	0.00	42.60	2	3,529	0.06%
2023/07/24	1	43.00	0	0.00	43.25	1	3,515	0.03%
2023/07/21	0	0.00	2	42.65	42.70	-2	3,497	-0.06%
2023/07/20	2	43.40	1	43.70	43.35	1	3,532	0.03%
2023/07/19	5	43.48	11	43.47	43.20	-6	3,479	-0.17%
2023/07/18	4	41.59	0	0.00	41.50	4	3,366	0.12%
2023/07/17	2	41.88	7	42.55	42.10	-5	3,377	-0.15%
2023/07/14	1	41.20	5	41.40	42.05	-4	3,321	-0.12%
2023/07/13	2	40.55	0	0.00	40.60	2	3,311	0.06%
2023/07/12	1	40.90	0	0.00	40.10	1	3,328	0.03%
2023/07/10	2	41.20	0	0.00	40.60	2	3,564	0.06%
2023/07/07	4	41.01	0	0.00	40.90	4	3,764	0.11%
2023/07/05	12	42.04	0	0.00	42.00	12	4,029	0.30%
2023/07/03	1	42.40	0	0.00	42.25	1	4,136	0.02%
2023/06/30	0	0.00	10	42.20	42.35	-10	4,395	-0.23%
2023/06/29	0	0.00	1	42.40	42.15	-1	4,523	-0.02%
2023/06/28	1	41.65	0	0.00	41.70	1	4,534	0.02%
2023/06/27	2	42.28	0	0.00	41.65	2	4,594	0.04%
2023/06/26	3	42.55	0	0.00	42.65	3	4,655	0.06%
2023/06/21	1	43.70	0	0.00	43.70	1	4,823	0.02%
2023/06/20	0	0.00	1	44.70	44.55	-1	5,025	-0.02%
2023/06/19	2	44.65	0	0.00	44.45	2	5,051	0.04%
2023/06/16	2	46.00	1	45.75	45.60	1	5,065	0.02%
2023/06/15	0	0.00	1	45.05	45.50	-1	5,010	-0.02%
2023/06/14	11	45.51	0	0.00	45.45	11	4,990	0.22%
2023/06/13	1	45.25	21	44.97	44.95	-20	4,966	-0.40%
2023/06/12	2	43.73	0	0.00	43.40	2	4,893	0.04%
2023/06/09	1	43.40	0	0.00	44.20	1	4,924	0.02%
2023/06/06	2	44.35	2	43.80	43.40	0	5,144	0.00%
2023/06/05	0	0.00	8	44.63	44.55	-8	5,204	-0.15%
2023/06/02	2	43.95	1	44.05	43.75	1	5,230	0.02%
2023/06/01	4	44.40	0	0.00	44.15	4	5,248	0.08%
2023/05/31	5	46.17	5	45.52	45.30	0	5,333	0.00%
2023/05/30	10	43.90	0	0.00	43.90	10	5,180	0.19%
2023/05/29	1.9	43.72	6	43.66	44.30	-4.1	5,156	-0.08%
2023/05/26	0	0.00	1	42.90	42.30	-1	5,175	-0.02%
2023/05/25	1	43.05	1	43.70	42.95	0	5,220	0.00%
2023/05/23	3	43.07	2	43.40	43.15	1	5,274	0.02%
2023/05/22	9	42.80	1	42.85	42.70	8	5,305	0.15%
2023/05/19	1	42.40	29	42.11	41.70	-28	5,344	-0.52%
2023/05/18	7	42.60	3	42.42	42.35	4	5,411	0.07%
2023/05/17	1	42.75	4	42.95	42.70	-3	5,412	-0.06%
2023/05/16	1	41.15	10	41.65	41.95	-9	5,321	-0.17%
2023/05/15	0	0.00	12	40.34	40.05	-12	5,302	-0.23%
2023/05/12	0	0.00	1	40.85	40.95	-1	5,382	-0.02%
2023/05/11	3	39.95	0	0.00	39.80	3	5,460	0.05%
2023/05/10	0	0.00	1	39.95	40.55	-1	5,578	-0.02%
2023/05/09	3	40.30	1	40.35	40.30	2	5,652	0.04%
2023/05/08	3	40.85	0	0.00	40.75	3	5,775	0.05%
2023/05/05	18	40.65	0	0.00	40.55	18	6,488	0.28%
2023/05/04	13	41.12	0	0.00	41.00	13	6,814	0.19%
2023/05/03	1	42.15	1	42.85	42.05	0	6,917	0.00%
2023/05/02	1	43.50	1	43.35	43.25	0	7,043	0.00%
2023/04/28	2	43.05	1	43.20	43.05	1	7,117	0.01%
2023/04/27	5	42.09	0	0.00	41.85	5	7,096	0.07%
2023/04/26	1	40.55	2	41.40	41.40	-1	7,073	-0.01%
2023/04/25	18	42.49	81	42.37	41.55	-63	7,110	-0.89%
2023/04/24	1	43.65	0	0.00	43.55	1	7,090	0.01%
2023/04/21	31	44.33	0	0.00	44.25	31	7,131	0.43%
2023/04/20	0.2	46.23	1	45.71	45.55	-0.8	7,194	-0.01%
2023/04/19	1	46.30	1	46.45	46.25	0	7,245	0.00%
2023/04/18	4	46.64	1	46.80	46.25	3	7,313	0.04%
2023/04/17	2	46.65	1	46.60	46.55	1	7,442	0.01%
2023/04/14	2	46.90	6	46.75	46.75	-4	7,485	-0.05%
2023/04/13	39	48.36	29	47.24	47.15	10	7,464	0.13%
2023/04/12	4	48.99	1	49.45	49.45	3	7,295	0.04%
2023/04/11	4	47.88	23	48.14	48.40	-19	7,151	-0.27%
2023/04/10	5.1	46.56	18	46.78	46.45	-12.9	7,133	-0.18%
2023/04/07	1	47.90	6	47.85	47.25	-5	7,124	-0.07%
2023/04/06	1	46.85	0	0.00	47.05	1	7,073	0.01%
2023/03/31	1	47.70	5	47.98	47.40	-4	7,123	-0.06%
2023/03/30	12	46.82	8	46.74	46.60	4	6,883	0.06%
2023/03/29	1	44.95	31	45.30	45.30	-30	6,775	-0.44%
2023/03/28	5	45.80	0	0.00	45.00	5	6,792	0.07%
2023/03/27	6	47.11	0	0.00	46.40	6	6,758	0.09%
2023/03/24	16	47.83	15	47.55	47.55	1	6,749	0.01%
2023/03/23	12	46.63	9	46.59	47.25	3	6,585	0.05%
2023/03/22	1	44.90	0	0.00	44.60	1	6,383	0.02%
2023/03/21	0	0.00	1	43.90	44.50	-1	6,379	-0.02%
2023/03/20	1	43.30	2	43.55	43.75	-1	6,379	-0.02%
2023/03/17	2	42.50	1	42.55	42.40	1	6,415	0.02%
2023/03/16	2.2	42.08	1	43.40	42.20	1.2	6,449	0.02%
2023/03/14	1	44.10	1	43.70	43.75	0	6,575	0.00%
2023/03/13	1	44.70	1	44.00	44.80	0	6,666	0.00%
2023/03/10	15.5	45.51	0	0.00	45.50	15.5	6,818	0.23%
2023/03/09	4	48.70	1	49.40	47.50	3	7,277	0.04%
2023/03/07	1	48.20	0	0.00	48.35	1	7,530	0.01%
2023/03/06	2	48.30	14	48.26	48.10	-12	7,537	-0.16%
2023/03/03	2	48.15	2	48.05	48.05	0	7,607	0.00%
2023/03/02	1	47.30	0	0.00	47.15	1	7,653	0.01%
2023/03/01	0	0.00	2	47.00	46.95	-2	7,783	-0.03%
2023/02/24	1	46.70	0	0.00	47.20	1	8,332	0.01%
2023/02/23	1	48.00	92	47.99	48.00	-91	8,294	-1.10%
2023/02/22	20	46.70	0	0.00	47.00	20	8,496	0.24%
2023/02/21	0	0.00	1	47.75	47.75	-1	8,597	-0.01%
2023/02/20	2	47.85	0	0.00	47.80	2	8,852	0.02%
2023/02/16	4	47.35	1	47.50	47.70	3	8,979	0.03%
2023/02/15	0	0.00	0	46.10	45.85	0	9,173	0.00%
2023/02/14	20	46.70	10	46.40	46.40	10	9,329	0.11%
2023/02/10	1	47.50	1	46.50	46.25	0	10,012	0.00%
2023/02/09	2	47.70	23	47.63	47.40	-21	10,143	-0.21%
2023/02/08	11	48.98	10	48.25	48.25	1	10,137	0.01%
2023/02/07	0	0.00	1	48.00	48.05	-1	10,081	-0.01%
2023/02/06	1	47.50	2	47.60	48.00	-1	10,100	-0.01%
2023/02/03	106	49.45	95	48.85	48.00	11	10,088	0.11%	大買/
2023/02/02	63	47.00	92	46.51	46.95	-29	9,773	-0.30%
2023/02/01	23	44.88	5	45.31	44.85	18	9,861	0.18%
2023/01/31	32	44.75	11	44.31	45.10	21	10,004	0.21%
2023/01/30	0	0.00	11	43.63	43.55	-11	9,899	-0.11%
2023/01/12	0	0.00	1	43.35	42.65	-1	9,879	-0.01%
2023/01/10	2	44.15	1	44.30	43.20	1	9,870	0.01%
2023/01/09	0	0.00	28	43.40	43.10	-28	9,794	-0.29%
2023/01/06	0	0.00	1	42.85	42.75	-1	9,753	-0.01%
2023/01/05	1	42.50	0	0.00	42.80	1	9,746	0.01%
2023/01/04	29	41.64	3	41.80	41.95	26	9,646	0.27%
2022/12/30	1	39.50	0	0.00	39.50	1	9,640	0.01%
2022/12/29	1	39.90	0	0.00	40.05	1	9,685	0.01%
2022/12/28	1.2	42.31	5	43.07	41.05	-3.8	9,763	-0.04%
2022/12/23	2	39.28	13	39.29	40.70	-11	9,735	-0.11%
2022/12/22	1	39.25	4	39.36	39.20	-3	9,714	-0.03%
2022/12/21	1	39.00	0	0.00	38.80	1	9,754	0.01%
2022/12/20	2	39.23	2	40.38	39.00	0	9,774	0.00%
2022/12/19	0	0.00	1	40.55	40.55	-1	9,824	-0.01%
2022/12/16	3.2	40.22	0	0.00	40.10	3.2	9,835	0.03%
2022/12/15	1	42.05	0	0.00	41.80	1	9,794	0.01%
2022/12/14	2	41.90	0	0.00	41.95	2	9,811	0.02%
2022/12/13	2	41.40	0	0.00	41.20	2	9,820	0.02%
2022/12/12	0.1	41.95	0	0.00	41.70	0.1	9,859	0.00%
2022/12/09	1	43.80	1	42.70	42.70	0	9,860	0.00%
2022/12/08	3	43.27	3	43.35	43.55	0	9,829	0.00%
2022/12/07	5	44.11	44	43.03	42.80	-39	9,854	-0.40%
2022/12/06	1	45.10	0	0.00	44.75	1	9,804	0.01%
2022/12/05	33	47.20	5	46.63	46.50	28	9,717	0.29%
2022/12/02	36	46.30	37.1	46.20	46.25	-1.1	9,591	-0.01%
2022/12/01	115	47.21	38.1	45.31	45.20	77	9,427	0.82%	大買/
2022/11/30	3	45.33	5.1	45.22	45.30	-2.1	8,980	-0.02%
2022/11/28	1	43.20	2	42.90	42.70	-1	8,702	-0.01%
2022/11/25	4	43.20	4	43.25	42.90	0	8,669	0.00%
2022/11/24	12.1	43.63	60	42.33	43.90	-47.9	8,568	-0.56%
2022/11/23	8.1	42.03	8	42.15	42.25	0.1	8,440	0.00%
2022/11/22	15	42.72	14	42.47	41.65	1	8,306	0.01%
2022/11/21	2	40.58	0	0.00	40.45	2	7,793	0.03%
2022/11/18	4	41.61	4	40.95	40.60	0	7,794	0.00%
2022/11/17	3	40.43	2.2	40.63	40.40	0.8	7,570	0.01%
2022/11/16	14	40.28	17	40.44	40.60	-3	7,472	-0.04%
2022/11/15	1	39.55	0.3	39.15	39.15	0.7	7,217	0.01%
2022/11/14	7	39.53	3	39.75	39.45	4	7,152	0.06%
2022/11/11	2	38.95	30	40.66	38.95	-28	7,086	-0.40%
2022/11/10	29	39.18	1	39.80	38.90	28	6,848	0.41%
2022/11/09	2.9	38.66	8	38.26	38.80	-5.1	6,755	-0.08%
2022/11/08	16	38.76	25	38.15	37.55	-9	6,709	-0.13%
2022/11/07	1	35.05	1	37.00	38.25	0	6,292	0.00%
2022/11/04	1	34.70	0	34.90	34.80	1	6,173	0.02%
2022/11/01	0	0.00	12	34.37	34.50	-12	6,018	-0.20%
2022/10/31	6	35.01	4	35.21	34.80	2	5,902	0.03%
2022/10/28	44	34.00	75	33.98	33.95	-31	5,566	-0.56%
2022/10/27	43	32.97	1.3	32.42	32.40	41.7	5,176	0.81%
2022/10/25	1	32.15	0	0.00	31.25	1	4,968	0.02%
2022/10/20	0	0.00	0	31.95	31.70	0	5,051	0.00%
2022/10/18	1	33.10	0	0.00	32.70	1	5,154	0.02%
2022/10/13	0.1	30.35	6	29.38	29.25	-5.9	5,512	-0.11%
2022/10/12	0	0.00	1	32.40	31.75	-1	5,457	-0.02%
2022/10/11	2.1	31.90	8	31.61	31.60	-5.9	5,475	-0.11%
2022/10/06	1	34.80	0	0.00	35.20	1	5,629	0.02%
2022/10/05	1	36.70	1	36.65	34.95	0	5,636	0.00%
2022/10/04	1	35.75	0	0.00	35.65	1	5,617	0.02%
2022/09/30	0	0.00	2	32.00	34.10	-2	5,627	-0.04%
2022/09/29	2	33.53	0	0.00	33.10	2	5,738	0.03%
2022/09/28	3.1	32.63	7	33.18	32.60	-3.9	5,819	-0.07%
2022/09/27	2	35.30	3	34.87	35.70	-1	5,958	-0.02%
2022/09/26	8.1	35.29	17	34.97	34.50	-8.9	6,078	-0.15%
2022/09/23	3.3	38.10	0	0.00	37.80	3.3	6,239	0.05%
2022/09/22	1	38.75	2	38.45	39.40	-1	6,308	-0.02%
2022/09/21	3.2	38.40	4	38.80	38.50	-0.8	6,365	-0.01%
2022/09/20	41	39.66	0	0.00	39.45	41	6,477	0.63%
2022/09/19	3.2	38.42	0	0.00	38.80	3.2	6,824	0.05%
2022/09/16	1	40.25	3	39.95	39.65	-2	7,069	-0.03%
2022/09/15	1	42.15	2	41.90	41.50	-1	7,099	-0.01%
2022/09/14	20.1	41.00	1	40.50	41.40	19.1	7,206	0.27%
2022/09/13	14	46.35	1	46.85	46.15	13	7,262	0.18%
2022/09/12	2	47.35	1	47.90	47.30	1	7,346	0.01%
2022/09/08	1	46.85	0	0.00	46.70	1	7,432	0.01%
2022/09/07	1.1	47.36	0	0.00	46.60	1.1	7,553	0.01%
2022/09/06	12.1	47.70	1	47.60	47.35	11.1	7,572	0.15%
2022/09/05	5	51.10	2	51.10	50.00	3	7,599	0.04%
2022/09/02	0	0.00	17	53.41	53.10	-17	7,636	-0.22%
2022/09/01	1	51.70	0	0.00	52.10	1	7,613	0.01%
2022/08/31	2	52.70	0	0.00	52.70	2	7,630	0.03%
2022/08/30	0	0.00	1	51.70	51.90	-1	7,728	-0.01%
2022/08/29	0	0.00	12	49.71	50.00	-12	7,732	-0.16%
2022/08/26	2	52.80	0	0.00	52.20	2	7,805	0.03%
2022/08/23	0	0.00	2	51.60	52.30	-2	8,552	-0.02%
2022/08/18	10	51.03	7	50.70	51.70	3	8,915	0.03%
2022/08/17	2	51.80	2	51.50	51.30	0	9,106	0.00%
2022/08/16	16	52.31	32	51.42	51.50	-16	9,326	-0.17%
2022/08/15	27	51.25	25	52.19	52.10	2	9,447	0.02%
2022/08/12	23	47.95	11	48.69	49.40	12	9,588	0.13%
2022/08/11	22	49.08	22	47.26	47.15	0	9,883	0.00%
2022/08/10	1	47.55	0	0.00	47.25	1	10,563	0.01%
2022/08/09	0	0.00	1	48.85	48.55	-1	10,981	-0.01%
2022/08/08	5	48.50	0	0.00	48.45	5	11,091	0.05%
2022/08/05	3	48.53	1	48.75	48.30	2	11,205	0.02%
2022/08/04	1.2	46.48	1	47.45	47.65	0.2	11,322	0.00%
2022/08/03	8	48.74	3	48.60	47.95	5	11,415	0.04%
2022/08/02	2.1	49.75	3	49.50	49.85	-0.9	11,556	-0.01%
2022/07/29	2	51.70	1	52.40	51.30	1	11,832	0.01%
2022/07/28	4	51.63	0	0.00	50.50	4	12,076	0.03%
2022/07/26	4	51.53	11	52.71	50.60	-7	12,082	-0.06%
2022/07/25	3	53.63	2	53.85	53.10	1	12,159	0.01%
2022/07/22	25	55.46	4	55.65	53.50	21	12,203	0.17%
2022/07/21	1	54.40	21	54.13	54.60	-20	12,211	-0.16%
2022/07/20	7	53.27	10	53.52	52.80	-3	12,141	-0.02%
2022/07/19	1	51.60	1	51.30	51.20	0	12,121	0.00%
2022/07/18	2	51.60	1	51.60	51.60	1	12,265	0.01%
2022/07/15	2	50.60	2	50.00	50.90	0	12,369	0.00%
2022/07/14	7	50.20	10	50.36	49.85	-3	12,392	-0.02%
2022/07/13	3	48.28	1	47.90	47.30	2	12,370	0.02%
2022/07/12	3	46.88	1	47.00	46.40	2	12,471	0.02%
2022/07/11	0	0.00	1	50.10	49.55	-1	12,595	-0.01%
2022/07/08	7	51.57	1	51.30	50.20	6	12,660	0.05%
2022/07/07	7	48.59	6	49.06	49.85	1	12,593	0.01%
2022/07/06	4.1	48.38	3	47.15	47.05	1.1	12,540	0.01%
2022/07/05	1	49.90	3	49.55	49.85	-2	12,587	-0.02%
2022/07/04	5	49.35	3	49.20	48.70	2	12,456	0.02%
2022/07/01	7.2	51.50	2	49.55	49.50	5.2	12,473	0.04%
2022/06/30	8	55.80	0	0.00	55.00	8	12,261	0.07%
2022/06/29	3	57.23	1	57.20	57.90	2	12,205	0.02%
2022/06/28	2	59.70	1	60.20	59.30	1	12,197	0.01%
2022/06/27	11	61.90	36	62.18	61.60	-25	12,393	-0.20%
2022/06/24	32	60.67	13	60.44	59.30	19	12,246	0.16%
2022/06/23	1.1	55.69	0	0.00	55.80	1.1	12,032	0.01%
2022/06/22	3.1	57.12	0	0.00	56.30	3.1	12,226	0.03%
2022/06/21	2	59.80	3	58.50	59.70	-1	12,337	-0.01%
2022/06/20	6	59.67	2	59.55	57.80	4	12,706	0.03%
2022/06/17	1	60.00	4	61.90	62.90	-3	12,700	-0.02%
2022/06/16	6	62.55	0	0.00	62.00	6	12,794	0.05%
2022/06/15	2	64.05	1	64.30	63.90	1	12,834	0.01%
2022/06/14	1	64.60	4	62.80	64.60	-3	13,111	-0.02%
2022/06/13	9.2	64.60	1	63.90	63.80	8.2	13,131	0.06%
2022/06/10	0	0.00	3	67.47	67.40	-3	13,181	-0.02%
2022/06/09	1	68.30	0	0.00	68.40	1	13,263	0.01%
2022/06/08	6	69.37	3	69.27	69.10	3	13,355	0.02%
2022/06/02	16	72.08	25	72.15	70.40	-9	13,962	-0.06%
2022/06/01	3	69.90	4	70.08	69.30	-1	13,802	-0.01%
2022/05/31	12	70.04	11	69.86	68.90	1	14,118	0.01%
2022/05/30	5	68.98	3	68.67	68.60	2	14,668	0.01%
2022/05/27	2	68.35	3	68.37	68.30	-1	14,961	-0.01%
2022/05/26	4	67.60	5	66.56	66.60	-1	14,941	-0.01%
2022/05/25	1	67.50	3	67.90	67.80	-2	15,077	-0.01%
2022/05/24	9	66.70	5	66.44	65.80	4	15,192	0.03%
2022/05/23	7	68.40	11	69.31	68.00	-4	15,277	-0.03%
2022/05/20	16	68.39	6.5	68.52	68.10	9.5	15,435	0.06%
2022/05/19	9	66.47	11	67.80	70.00	-2	15,942	-0.01%
2022/05/18	42	69.17	40	69.23	67.20	2	16,525	0.01%
2022/05/17	1	67.00	6	67.47	68.30	-5	16,955	-0.03%
2022/05/16	1	63.40	1	62.10	62.10	0	16,809	0.00%
2022/05/13	1.1	61.89	9	61.37	61.90	-7.9	16,839	-0.05%
2022/05/12	2	60.10	0	0.00	59.00	2	16,891	0.01%
2022/05/11	12	60.70	0	0.00	59.90	12	17,012	0.07%
2022/05/10	4	62.30	2	61.25	62.00	2	17,418	0.01%
2022/05/09	1	63.00	3	62.70	62.70	-2	17,530	-0.01%
2022/05/06	16	65.88	12	66.28	66.80	4	17,569	0.02%
2022/05/05	0	0.00	9	67.23	67.90	-9	17,534	-0.05%
2022/05/04	1	63.80	1	63.00	63.00	0	17,352	0.00%
2022/05/03	1	63.10	0	0.00	63.70	1	17,458	0.01%
2022/04/29	53	64.60	58	62.00	61.80	-5	17,637	-0.03%
2022/04/28	5.1	61.16	6	61.32	60.60	-0.9	17,631	-0.01%
2022/04/27	2	60.05	6	58.08	60.70	-4	17,644	-0.02%
2022/04/26	2.1	63.66	3	64.67	62.00	-0.9	17,537	-0.01%
2022/04/25	3	63.83	2	63.95	64.10	1	17,601	0.01%
2022/04/22	7.5	67.20	2	68.05	67.20	5.5	17,733	0.03%
2022/04/21	4	67.35	2	67.45	70.00	2	17,835	0.01%
2022/04/20	2	65.30	5	65.38	66.10	-3	17,915	-0.02%
2022/04/19	4	65.03	3	66.23	64.40	1	18,028	0.01%
2022/04/18	1	66.00	1	64.80	66.00	0	18,329	0.00%
2022/04/15	8.1	66.50	2	67.85	65.50	6.1	18,381	0.03%
2022/04/14	1	72.70	1	70.10	70.30	0	18,490	0.00%
2022/04/12	2	70.85	0	0.00	71.10	2	18,955	0.01%
2022/04/11	2.1	71.91	2	71.45	70.60	0.1	19,130	0.00%
2022/04/08	3	75.70	21	75.42	74.90	-18	19,137	-0.09%
2022/04/07	8.3	76.11	5	77.66	74.60	3.3	19,217	0.02%
2022/04/06	8	79.59	0	0.00	79.50	8	19,293	0.04%
2022/04/01	1.2	79.67	0	0.00	81.00	1.2	19,567	0.01%
2022/03/31	0	0.00	2	82.10	80.50	-2	19,790	-0.01%
2022/03/30	5	84.26	5	83.28	83.00	0	20,213	0.00%
2022/03/29	4	83.50	4	83.78	83.50	0	20,437	0.00%
2022/03/28	7	81.31	0	0.00	81.60	7	21,423	0.03%
2022/03/25	2	84.20	12.6	83.89	80.90	-10.6	22,329	-0.05%
2022/03/24	15	83.55	5	83.72	84.00	10	23,498	0.04%
2022/03/23	12	82.87	23	83.15	83.00	-11	24,950	-0.04%
2022/03/22	1	79.00	0	0.00	80.30	1	26,654	0.00%
2022/03/21	1	79.00	2	79.45	79.40	-1	28,217	0.00%
2022/03/18	1	78.50	3	78.67	78.90	-2	28,579	-0.01%
2022/03/17	28	78.56	26	79.12	78.80	2	28,921	0.01%
2022/03/16	6	73.98	1	74.30	73.70	5	29,336	0.02%
2022/03/15	7.1	74.31	8	73.86	73.40	-0.9	31,129	0.00%
2022/03/14	1	77.70	2	77.65	77.70	-1	31,368	0.00%
2022/03/11	4	78.23	2	78.65	77.60	2	31,698	0.01%
2022/03/10	6	79.22	7	78.69	78.60	-1	31,936	0.00%
2022/03/09	7.1	76.17	4	76.23	76.50	3.1	32,439	0.01%
2022/03/08	8.2	76.62	6	77.03	74.00	2.2	32,770	0.01%
2022/03/07	13.2	80.08	3	80.70	79.40	10.2	32,888	0.03%
2022/03/04	10	86.88	18.2	86.39	85.10	-8.2	33,745	-0.02%
2022/03/03	13	87.74	19	87.45	85.90	-6	33,963	-0.02%
2022/03/02	14.2	82.95	8	82.39	85.40	6.2	33,910	0.02%
2022/03/01	1	82.20	3.5	80.89	82.20	-2.5	34,540	-0.01%
2022/02/25	9	80.10	20	79.62	78.80	-11	35,296	-0.03%
2022/02/24	7.5	79.30	3	79.47	77.60	4.5	35,937	0.01%
2022/02/23	16	82.68	11	82.81	83.10	5	35,821	0.01%
2022/02/22	4	81.93	5	81.94	80.80	-1	35,758	0.00%
2022/02/21	42	88.03	40	87.53	85.00	2	35,579	0.01%
2022/02/18	30	86.37	39	86.95	87.90	-9	34,946	-0.03%
2022/02/17	91	84.12	98.4	84.08	84.40	-7.4	34,383	-0.02%
2022/02/16	5	78.58	5	79.90	81.90	0	33,448	0.00%
2022/02/15	5	76.24	4	76.50	74.50	1	33,416	0.00%
2022/02/14	3	77.37	12	77.45	76.50	-9	33,624	-0.03%
2022/02/11	16	81.29	12	81.03	80.80	4	33,718	0.01%
2022/02/10	11	80.41	19.3	81.45	81.60	-8.3	33,827	-0.02%
2022/02/09	17	77.32	10	77.51	77.80	7	33,619	0.02%
2022/02/08	11	74.33	1	73.20	76.00	10	33,705	0.03%
2022/02/07	12	70.71	13	72.29	73.00	-1	36,036	0.00%
2022/01/26	0	0.00	3	71.90	70.80	-3	38,056	-0.01%
2022/01/25	10	73.22	1	73.20	70.70	9	39,434	0.02%
2022/01/24	1	71.20	1	73.90	73.90	0	39,393	0.00%
2022/01/21	4	75.95	1	75.60	74.30	3	40,412	0.01%
2022/01/19	0.1	77.60	0	0.00	78.80	0.1	42,442	0.00%
2022/01/18	7	79.10	3.4	79.31	78.50	3.6	44,432	0.01%
2022/01/17	6	78.63	10.2	78.78	79.50	-4.2	45,506	-0.01%
2022/01/14	4	76.60	1	76.50	76.90	3	46,498	0.01%
2022/01/13	1	76.70	1	77.20	76.70	0	48,107	0.00%
2022/01/12	22	77.72	27	78.83	78.30	-5	48,652	-0.01%
2022/01/11	6	78.27	10	79.06	77.50	-4	48,746	-0.01%
2022/01/10	4	81.78	8	81.61	81.30	-4	48,443	-0.01%
2022/01/07	8	82.81	6	82.63	81.30	2	48,328	0.00%
2022/01/06	14	85.42	9	84.97	86.00	5	48,177	0.01%
2022/01/05	17	86.05	7.1	85.56	84.40	9.9	48,157	0.02%
2022/01/04	5	90.76	3	90.60	88.10	2	48,013	0.00%
2022/01/03	8	91.10	6	91.27	91.90	2	48,235	0.00%
2021/12/30	0	0.00	1	90.40	90.40	-1	48,191	0.00%
2021/12/29	7	90.89	2	91.00	91.50	5	48,315	0.01%
2021/12/28	7	91.69	11	91.34	90.60	-4	48,344	-0.01%
2021/12/27	18	93.16	22	92.40	92.10	-4	48,372	-0.01%
2021/12/24	20	93.66	16	93.99	92.40	4	48,445	0.01%
2021/12/23	26	94.01	31	93.58	93.20	-5	48,136	-0.01%
2021/12/22	107.4	96.40	105	96.32	93.20	2.4	47,821	0.01%	大買/大賣/
2021/12/21	93	95.35	106	95.04	94.50	-13	46,950	-0.03%	大賣/
2021/12/20	113	94.50	69.1	95.43	92.20	44	46,584	0.09%	大買/
2021/12/17	103.6	96.33	53	94.99	91.90	50.6	45,674	0.11%	大買/
2021/12/16	51	95.53	115.6	94.12	99.90	-64.6	44,484	-0.15%	大賣/
2021/12/15	33	88.36	37	88.47	90.90	-4	42,683	-0.01%
2021/12/14	56	82.51	53	82.41	83.30	3	41,401	0.01%
2021/12/13	45	84.89	45	84.81	82.20	0	41,340	0.00%
2021/12/10	8	88.68	14	87.80	85.10	-6	40,959	-0.01%
2021/12/09	61	88.73	75	88.56	87.90	-14	40,319	-0.03%
2021/12/08	46	86.55	9	84.88	84.50	37	38,530	0.10%
2021/12/07	12	86.34	11	86.13	85.00	1	38,521	0.00%
2021/12/06	14	85.41	9.1	85.99	86.30	5	38,274	0.01%
2021/12/03	55	87.60	52	88.16	87.60	3	38,237	0.01%
2021/12/02	8.1	87.92	9	88.68	84.20	-1	38,006	0.00%
2021/12/01	21	87.71	11	87.68	90.00	10	37,940	0.03%
2021/11/30	45	89.90	43	89.91	87.30	2	38,752	0.01%
2021/11/29	9	83.30	10	81.85	85.50	-1	39,393	0.00%
2021/11/26	9	83.96	27	84.12	83.60	-18	39,293	-0.05%
2021/11/25	91	91.14	26	90.49	86.60	65	38,770	0.17%
2021/11/24	21	90.25	23	88.70	87.50	-2	37,925	-0.01%
2021/11/23	32	92.98	113	94.45	90.90	-81	37,256	-0.22%	大賣/
2021/11/22	30	99.76	51	102.05	101.00	-21	36,538	-0.06%
2021/11/19	71.1	97.12	47	96.36	97.80	24.1	36,553	0.07%
2021/11/18	88.1	93.97	31	94.41	91.50	57.1	36,690	0.16%
2021/11/17	33	89.88	31	90.62	90.10	2	36,818	0.01%
2021/11/16	33	87.52	85.8	89.19	90.00	-52.8	36,964	-0.14%
2021/11/15	42	81.10	8	80.65	82.00	34	37,188	0.09%
2021/11/12	35	79.05	7	80.19	81.50	28	37,436	0.07%
2021/11/11	30	78.67	35	77.67	76.20	-5	37,598	-0.01%
2021/11/10	19	82.42	23	82.38	82.50	-4	37,702	-0.01%
2021/11/09	21	81.70	9	80.64	80.50	12	37,964	0.03%
2021/11/08	14	79.91	12	79.18	82.50	2	37,930	0.01%
2021/11/05	12	73.96	29	73.89	75.80	-17	38,188	-0.04%
2021/11/04	72	78.59	100.4	78.01	75.00	-28.4	38,440	-0.07%
2021/11/03	125	71.66	97	70.64	77.80	28	36,561	0.08%	大買/
2021/11/02	41	71.41	79	70.20	71.80	-38	34,760	-0.11%
2021/11/01	24	65.30	0	0.00	65.30	24	33,725	0.07%
2021/10/29	80	58.61	79	58.15	59.40	1	34,515	0.00%
2021/10/28	23	54.70	25	54.61	54.00	-2	33,702	-0.01%
2021/10/27	104	54.68	101	54.56	54.80	3	33,550	0.01%	大買/大賣/
2021/10/26	117	54.63	123	54.80	53.30	-6	33,331	-0.02%	大買/大賣/
2021/10/25	77	51.07	63	52.28	51.90	14	32,523	0.04%
2021/10/22	43	50.59	83.1	50.16	49.25	-40.1	32,386	-0.12%
2021/10/21	89.1	50.55	83	49.41	50.10	6.1	31,665	0.02%
2021/10/20	25	46.94	38.1	46.58	47.80	-13.1	30,731	-0.04%
2021/10/19	17	43.98	12	43.90	43.70	5	31,667	0.02%
2021/10/18	1	42.10	0	0.00	42.35	1	32,925	0.00%
2021/10/15	31	41.79	39	42.11	41.70	-8	33,757	-0.02%
2021/10/14	8	40.84	4	40.53	40.90	4	34,392	0.01%
2021/10/13	24	42.06	12	42.95	41.25	12	34,686	0.03%
2021/10/12	1	43.95	8	44.14	44.35	-7	35,497	-0.02%
2021/10/08	21	44.02	18	44.44	44.00	3	37,557	0.01%
2021/10/07	1	42.20	3	42.03	41.90	-2	37,643	-0.01%
2021/10/06	4	40.84	5	40.98	40.10	-1	37,892	0.00%
2021/10/05	2	41.15	14	40.51	41.40	-12	38,082	-0.03%
2021/10/04	14	40.20	11	41.94	39.00	3	38,070	0.01%
2021/10/01	16	43.49	5	42.85	42.50	11	38,249	0.03%
2021/09/30	38	45.34	18	44.76	45.55	20	38,951	0.05%
2021/09/29	14	44.83	15	44.06	43.90	-1	40,389	0.00%
2021/09/28	4	45.99	28	46.83	45.95	-24	40,608	-0.06%
2021/09/27	55	47.74	63.3	47.97	47.50	-8.3	40,485	-0.02%
2021/09/24	12	46.26	41	46.48	47.40	-29	40,029	-0.07%
2021/09/23	57	46.81	36	47.05	45.30	21	39,699	0.05%
2021/09/22	31	45.00	51	44.19	45.00	-20	39,650	-0.05%
2021/09/17	68	44.38	45	44.53	44.60	23	39,727	0.06%
2021/09/16	80	44.08	65	43.95	43.70	15	39,486	0.04%
2021/09/15	0	0.00	6	41.94	41.65	-6	39,011	-0.02%
2021/09/14	0	0.00	5	43.05	43.00	-5	39,015	-0.01%
2021/09/13	4	43.66	1	43.65	43.75	3	38,950	0.01%
2021/09/10	7	44.29	10	44.22	44.40	-3	38,865	-0.01%
2021/09/09	3	42.87	4	43.05	43.05	-1	38,532	0.00%
2021/09/08	58	42.67	41	42.02	42.65	17	38,393	0.04%
2021/09/07	8	43.96	17.3	42.80	41.95	-9.3	38,114	-0.02%
2021/09/06	37.6	46.01	13	46.13	44.65	24.6	37,693	0.07%
2021/09/03	148	47.34	170	47.19	47.75	-22	37,222	-0.06%	大買/大賣/
2021/09/02	132	46.34	110	46.87	44.40	22	35,997	0.06%	大買/大賣/
2021/09/01	55	44.07	53	44.46	46.00	2	34,383	0.01%
2021/08/31	31	41.47	13	40.95	41.85	18	33,858	0.05%
2021/08/30	14	40.98	16	40.93	41.00	-2	33,717	-0.01%
2021/08/27	5	40.36	4	40.03	39.30	1	33,513	0.00%
2021/08/26	15	40.84	8	41.46	40.65	7	33,343	0.02%
2021/08/25	4	41.80	18	42.08	41.75	-14	33,178	-0.04%
2021/08/24	28	41.92	13	42.14	41.10	15	33,030	0.05%
2021/08/23	17	42.12	23	42.15	41.90	-6	32,748	-0.02%
2021/08/20	3	40.50	16	40.50	41.25	-13	32,606	-0.04%
2021/08/19	63	41.81	39	41.43	39.70	24	32,280	0.07%
2021/08/18	9	38.06	9	39.65	41.45	0	31,676	0.00%
2021/08/17	2	39.63	7	38.63	37.70	-5	31,272	-0.02%
2021/08/16	6	40.77	30	40.02	40.85	-24	30,935	-0.08%
2021/08/13	7	41.69	20	40.59	40.15	-13	30,465	-0.04%
2021/08/12	7	44.30	1.2	44.53	44.60	5.8	29,937	0.02%
2021/08/11	3	44.47	14	44.80	43.70	-11	29,652	-0.04%
2021/08/10	37	47.47	18	47.78	47.00	19	29,092	0.07%
2021/08/09	23	46.72	40.3	47.56	46.75	-17.3	28,531	-0.06%
2021/08/06	8	52.45	14	50.80	50.30	-6	27,954	-0.02%
2021/08/05	10	52.17	10	52.02	51.60	0	27,647	0.00%
2021/08/04	42	52.00	42	52.28	52.10	0	27,390	0.00%
2021/08/03	3	50.80	16	50.04	50.00	-13	26,617	-0.05%
2021/08/02	26	51.44	25	50.61	51.20	1	26,334	0.00%
2021/07/30	18	50.50	18	50.35	49.30	0	25,659	0.00%
2021/07/29	58.7	49.47	44	49.10	48.35	14.7	24,635	0.06%
2021/07/28	46	49.87	8	49.90	48.35	38	23,531	0.16%
2021/07/27	0	0.00	5.2	53.70	53.70	-5.2	22,725	-0.02%
2021/07/26	24	48.11	38	47.89	48.90	-14	22,499	-0.06%
2021/07/23	72	46.26	80	47.00	45.50	-8	21,927	-0.04%
2021/07/22	65	43.48	30	44.28	45.85	35	20,763	0.17%
2021/07/21	16	40.83	59	41.64	41.70	-43	19,908	-0.22%
2021/07/20	9	38.78	19	38.64	37.95	-10	19,913	-0.05%
2021/07/19	12	38.13	5	37.76	37.65	7	19,397	0.04%
2021/07/16	19	38.95	19	38.54	38.20	0	19,134	0.00%
2021/07/15	113	36.66	84	37.11	38.10	29	18,300	0.16%	大買/
2021/07/14	13	34.00	13	34.83	35.75	0	16,131	0.00%
2021/07/13	15	34.01	8	33.85	32.50	7	15,611	0.04%
2021/07/12	21	34.10	11	34.71	33.40	10	15,289	0.07%
2021/07/09	7	34.00	22	33.95	34.00	-15	14,899	-0.10%
2021/07/08	12	35.09	11	35.21	34.00	1	14,827	0.01%
2021/07/07	33	34.52	10	34.92	35.10	23	14,547	0.16%
2021/07/06	57	34.55	55	34.45	34.70	2	13,853	0.01%
2021/07/05	23	30.75	32	30.53	31.90	-9	12,818	-0.07%
2021/07/02	4	28.51	2	28.05	29.00	2	12,647	0.02%
2021/07/01	8	28.41	28	28.83	28.30	-20	12,890	-0.16%
2021/06/30	1	28.75	0	0.00	28.90	1	12,945	0.01%
2021/06/29	16	28.98	4	29.26	28.60	12	13,017	0.09%
2021/06/28	28	28.02	5	28.10	29.25	23	12,711	0.18%
2021/06/25	0	0.00	18	26.67	26.60	-18	12,251	-0.15%
2021/06/24	14	25.77	9	26.05	25.65	5	12,114	0.04%
2021/06/23	0	0.00	3	26.47	25.95	-3	12,149	-0.02%
2021/06/22	4	25.15	0	0.00	25.10	4	12,156	0.03%
2021/06/21	3	25.93	0	0.00	25.70	3	12,131	0.02%
2021/06/18	9	26.82	8	27.30	26.80	1	12,212	0.01%
2021/06/16	3	26.35	0	0.00	26.00	3	12,135	0.02%
2021/06/15	0	0.00	1	26.90	26.85	-1	12,105	-0.01%
2021/06/10	15	26.61	12	27.27	26.25	3	12,153	0.02%
2021/06/09	11	26.96	21	26.88	26.95	-10	12,165	-0.08%
2021/06/08	0	0.00	0	26.20	26.40	0	11,988	0.00%
2021/06/07	0	0.00	4	26.50	25.85	-4	11,947	-0.03%
2021/06/04	0	0.00	7	26.13	26.10	-7	11,855	-0.06%
2021/06/03	10	25.98	1	26.55	25.95	9	11,841	0.08%
2021/06/02	4	25.60	1	25.55	25.55	3	11,831	0.03%
2021/06/01	9	26.20	9	26.50	26.20	0	11,793	0.00%
2021/05/31	0	0.00	1	26.20	26.50	-1	11,751	-0.01%
2021/05/28	2	24.95	10	25.56	25.55	-8	11,981	-0.07%
2021/05/26	9	23.75	11	23.95	23.75	-2	11,945	-0.02%
2021/05/25	10	23.60	10	23.60	23.60	0	11,982	0.00%
2021/05/24	2	23.50	5	22.32	23.25	-3	12,050	-0.02%
2021/05/21	3	21.78	0	0.00	21.95	3	11,999	0.03%
2021/05/19	2	21.73	0	0.00	22.10	2	12,097	0.02%
2021/05/17	10	19.90	0	0.00	19.90	10	12,151	0.08%
2021/05/14	2	23.00	0	0.00	22.10	2	12,055	0.02%
2021/05/13	0	0.00	2	20.65	22.50	-2	11,986	-0.02%
2021/05/12	11	24.85	11	24.95	22.75	0	11,919	0.00%
2021/05/10	7	27.62	8	27.72	27.80	-1	11,608	-0.01%
2021/05/07	0	0.00	6	26.57	27.20	-6	11,453	-0.05%
2021/05/06	0	0.00	10	25.35	25.60	-10	11,383	-0.09%
2021/05/05	16	25.66	0	0.00	25.00	16	11,293	0.14%
2021/05/04	32.7	27.14	10	26.20	26.20	22.7	11,135	0.20%
2021/05/03	4	29.41	2	29.00	28.85	2	10,869	0.02%
2021/04/29	14	31.83	14	32.08	30.60	0	10,593	0.00%
2021/04/28	7	31.18	32	32.00	31.80	-25	10,243	-0.24%
2021/04/27	14	30.74	17	31.06	30.55	-3	9,693	-0.03%
2021/04/26	15	29.54	11	28.40	29.75	4	8,976	0.04%
2021/04/23	3	27.08	0	0.00	27.05	3	8,051	0.04%
2021/04/21	0	0.00	13.1	26.31	26.75	-13.1	7,743	-0.17%
2021/04/20	0	0.00	23	26.00	25.65	-23	7,542	-0.30%
2021/04/16	10	24.96	0	0.00	24.90	10	7,506	0.13%
2021/04/15	5	24.80	0	0.00	25.20	5	7,505	0.07%
2021/04/14	4	24.70	4	23.55	24.65	0	7,507	0.00%
2021/04/13	5	27.55	0	0.00	25.65	5	7,429	0.07%
2021/04/12	1	28.40	4	28.76	27.60	-3	7,244	-0.04%
2021/04/09	3	27.67	14	27.04	27.35	-11	7,006	-0.16%
2021/04/08	17	26.41	10	26.31	26.10	7	6,539	0.11%
2021/04/07	26	25.45	27	25.80	26.90	-1	6,411	-0.02%
2021/04/06	29	24.46	20	24.73	24.55	9	6,453	0.14%
2021/04/01	0	0.00	13	24.41	24.40	-13	6,650	-0.20%
2021/03/31	15	23.42	5	23.60	23.05	10	6,498	0.15%
2021/03/30	0	0.00	2	22.65	22.70	-2	6,570	-0.03%
2021/03/29	3	22.55	2	22.45	22.40	1	6,634	0.02%
2021/03/26	4	22.50	1	22.50	22.40	3	6,809	0.04%
2021/03/25	2	23.50	3	22.75	22.75	-1	6,999	-0.01%
2021/03/24	0	0.00	4	23.55	23.30	-4	7,068	-0.06%
2021/03/23	12	24.00	10	24.05	23.70	2	7,298	0.03%
2021/03/22	1	23.80	0	0.00	23.80	1	7,206	0.01%
2021/03/18	1	24.00	0	0.00	23.60	1	7,317	0.01%
2021/03/17	2	24.35	12.5	23.90	23.60	-10.5	7,592	-0.14%
2021/03/16	25	23.67	18	23.88	23.60	7	7,732	0.09%
2021/03/15	3	23.13	14	24.03	24.20	-11	7,843	-0.14%
2021/03/12	0	0.00	1	22.35	22.35	-1	8,293	-0.01%
2021/03/08	23	23.09	1	23.05	22.00	22	9,446	0.23%
2021/03/03	0	0.00	22	23.30	23.15	-22	10,324	-0.21%
2021/03/02	2	25.00	6	25.30	25.30	-4	10,218	-0.04%
2021/02/26	18	22.98	5	23.05	23.00	13	10,230	0.13%
2021/02/25	11	23.62	0	0.00	23.55	11	10,884	0.10%
2021/02/24	1	24.25	3.1	24.35	24.25	-2.1	10,966	-0.02%
2021/02/23	5	23.39	1	23.70	23.40	4	10,839	0.04%
2021/02/22	0	0.00	9	23.60	23.90	-9	10,788	-0.08%
2021/02/19	9	22.86	7	23.00	23.10	2	10,673	0.02%
2021/02/18	10	22.85	10	22.45	22.85	0	10,663	0.00%
2021/02/17	5	21.85	0	0.00	22.45	5	10,550	0.05%
2021/02/05	0	0.00	6	21.05	20.85	-6	10,475	-0.06%
2021/02/04	5	21.30	3	21.05	20.95	2	10,468	0.02%
2021/02/03	5	21.30	0	0.00	21.05	5	10,451	0.05%
2021/02/02	10	20.80	0	0.00	20.60	10	10,454	0.10%
2021/01/27	0	0.00	1	21.80	21.85	-1	10,410	-0.01%
2021/01/22	0	0.00	10	20.98	21.25	-10	10,346	-0.10%
2021/01/21	10	20.65	2	20.85	20.85	8	10,308	0.08%
2021/01/20	0	0.00	1	22.00	21.00	-1	10,282	-0.01%
2021/01/19	10	22.10	10	21.70	22.00	0	10,310	0.00%
2021/01/18	2	21.28	1	21.35	21.50	1	10,283	0.01%
2021/01/15	17	21.90	17	23.20	21.90	0	10,273	0.00%
2021/01/14	14	23.20	10	22.55	23.25	4	10,208	0.04%
2021/01/12	10	21.75	10	23.20	21.75	0	10,497	0.00%
2021/01/08	1	23.35	20	22.40	22.50	-19	10,420	-0.18%
2021/01/06	3	23.13	1	23.60	22.75	2	10,263	0.02%
2021/01/05	0	0.00	1	24.20	23.70	-1	10,140	-0.01%
2021/01/04	0	0.00	1	24.60	24.00	-1	10,074	-0.01%
2020/12/31	1	24.70	10	24.30	24.40	-9	9,957	-0.09%
2020/12/30	1	25.70	1	25.30	25.10	0	9,864	0.00%
2020/12/29	4	25.98	6	26.61	25.00	-2	9,700	-0.02%
2020/12/28	12	26.58	14	25.40	27.10	-2	9,191	-0.02%
2020/12/25	1	25.30	1	24.65	24.65	0	8,791	0.00%
2020/12/24	3	25.07	4	25.04	24.60	-1	8,713	-0.01%
2020/12/23	1	24.20	0	0.00	24.35	1	8,513	0.01%
2020/12/22	8	24.98	11	24.95	23.55	-3	8,524	-0.04%
2020/12/21	26	24.62	25	24.81	24.55	1	8,407	0.01%
2020/12/18	1	24.05	16	24.22	24.25	-15	8,315	-0.18%
2020/12/17	0	0.00	10	24.45	23.60	-10	8,165	-0.12%
2020/12/16	7	23.22	8	23.35	22.95	-1	7,958	-0.01%
2020/12/15	5	23.44	1	22.70	22.75	4	7,936	0.05%
2020/12/14	19	23.90	10	24.21	23.85	9	7,872	0.11%
2020/12/11	8	24.44	10	24.59	24.30	-2	7,860	-0.03%
2020/12/10	3	23.00	2	23.55	23.50	1	7,593	0.01%
2020/12/09	11	24.83	1	24.25	24.65	10	7,409	0.13%
2020/12/08	8	25.03	5	25.42	25.30	3	7,259	0.04%
2020/12/07	1	23.75	1	24.15	24.50	0	6,682	0.00%
2020/12/04	3	20.90	4.8	21.50	22.30	-1.8	6,248	-0.03%
2020/12/03	12	21.10	1	20.90	20.30	11	6,111	0.18%
2020/12/02	23	21.48	23	21.77	21.45	0	6,069	0.00%
2020/12/01	3	21.40	3	21.07	21.40	0	6,135	0.00%
2020/11/30	20	20.15	4	20.48	20.20	16	5,683	0.28%
2020/11/27	9	20.17	6	20.00	19.95	3	5,517	0.05%
2020/11/26	0	0.00	13	19.26	19.10	-13	5,195	-0.25%
2020/11/25	10	18.55	0	0.00	18.15	10	4,977	0.20%
2020/11/24	28	19.75	43	19.22	18.45	-15	4,843	-0.31%
2020/11/23	33	18.78	55	18.55	19.00	-22	4,156	-0.53%
2020/11/20	6	17.28	1	17.30	17.30	5	3,988	0.13%
2020/11/16	0	0.00	1	16.60	16.60	-1	4,140	-0.02%
2020/11/13	0	0.00	1	16.45	16.45	-1	4,152	-0.02%
2020/11/12	0	0.00	1	16.50	16.50	-1	4,158	-0.02%
2020/11/11	13	16.70	0	0.00	16.65	13	4,168	0.31%
2020/11/10	6	17.20	1	16.75	16.75	5	4,182	0.12%
2020/11/09	26	17.45	25	17.60	17.45	1	4,150	0.02%
2020/11/06	10	17.70	0	0.00	17.60	10	4,154	0.24%
2020/11/05	1	17.45	1	17.45	17.05	0	4,090	0.00%
2020/10/29	0	0.00	1	17.15	17.15	-1	4,245	-0.02%
2020/10/28	0	0.00	1	17.65	17.65	-1	4,385	-0.02%
2020/10/27	11	18.00	0	0.00	17.70	11	4,427	0.25%
2020/10/23	0	0.00	4	18.85	18.90	-4	4,402	-0.09%
2020/10/22	3	18.40	0	0.00	18.35	3	4,398	0.07%
2020/10/21	2	19.65	2	19.23	19.00	0	4,391	0.00%
2020/10/20	15	20.41	18.5	20.18	19.85	-3.5	4,334	-0.08%
2020/10/12	0	0.00	6	17.25	17.15	-6	4,845	-0.12%
2020/10/07	9	18.16	5	17.79	17.50	4	5,256	0.08%
2020/10/06	0	0.00	2	17.25	17.30	-2	5,375	-0.04%
2020/09/29	5	15.60	1	17.10	15.55	4	5,449	0.07%
2020/09/28	7	17.06	0	0.00	17.05	7	5,473	0.13%
2020/09/16	3	9.51	0	0.00	9.41	3	5,542	0.05%
2020/09/15	1	9.87	2	9.73	9.69	-1	5,444	-0.02%
2020/09/14	2	10.10	0	0.00	10.15	2	5,374	0.04%
2020/09/09	0	0.00	3.3	9.98	9.99	-3.3	5,154	-0.06%
2020/09/04	0	0.00	10	10.20	10.25	-10	5,126	-0.20%
2020/09/02	0	0.00	3	10.50	10.15	-3	5,144	-0.06%
2020/08/28	2	10.40	0	0.00	10.30	2	5,215	0.04%
2020/08/27	1	10.60	2	10.65	10.25	-1	5,453	-0.02%
2020/08/26	15	10.99	5	11.10	10.60	10	5,289	0.19%
2020/08/12	3	10.10	0	0.00	10.10	3	4,617	0.06%
2020/08/07	10	9.70	0	0.00	9.66	10	4,395	0.23%
2020/07/29	0	0.00	1	9.77	9.82	-1	4,343	-0.02%
2020/07/24	0	0.00	20	10.55	10.45	-20	4,274	-0.47%
2020/07/23	1	11.70	5	11.15	11.05	-4	4,198	-0.10%
2020/07/22	0	0.00	0.4	10.90	11.00	-0.4	4,048	-0.01%
2020/07/21	5	10.10	0	0.00	10.60	5	3,991	0.13%
2020/07/17	1	9.95	4	10.10	9.95	-3	3,936	-0.08%
2020/07/16	5	10.35	0	0.00	10.35	5	3,912	0.13%
2020/07/13	8	9.77	0	11.40	11.45	8	3,884	0.21%
2020/07/09	3	11.80	0	0.00	11.80	3	3,645	0.08%
2020/07/08	11	13.42	17	13.62	13.10	-6	3,509	-0.17%
2020/07/06	1	11.40	1	11.40	11.40	0	3,002	0.00%
2020/07/03	5	10.40	22	10.31	10.40	-17	2,902	-0.59%
2020/07/02	0	0.00	3	9.39	9.47	-3	2,592	-0.12%
2020/07/01	0	0.00	10	8.61	8.61	-10	2,418	-0.41%
2020/06/23	0	0.00	7	8.11	8.37	-7	2,162	-0.32%
2020/06/18	5	7.83	0	0.00	7.84	5	2,045	0.24%
2020/06/15	5	8.00	0	0.00	8.10	5	1,981	0.25%
2020/06/12	1	7.20	0	0.00	7.40	1	1,893	0.05%
2020/06/09	0	0.00	1	8.30	8.20	-1	1,772	-0.06%
2020/06/08	0	0.00	1	8.12	8.37	-1	1,724	-0.06%
2020/06/03	0	0.00	12	8.19	8.25	-12	1,531	-0.78%
2020/05/20	0	0.00	1	6.32	6.20	-1	1,479	-0.07%
2020/04/22	10	6.00	0	0.00	6.05	10	1,307	0.77%
2020/03/20	0	0.00	5	4.40	4.37	-5	1,462	-0.34%
2020/03/10	1	5.60	0	0.00	6.25	1	1,484	0.07%
2020/03/09	3	6.00	0	0.00	5.74	3	1,484	0.20%
2020/03/06	10	6.40	10	6.42	6.35	0	1,459	0.00%
2020/03/05	30	6.62	0	0.00	6.57	30	1,445	2.08%
2020/03/02	5	6.60	0	0.00	6.70	5	1,393	0.36%
2020/02/27	5	7.05	0	0.00	7.06	5	1,355	0.37%
2020/02/14	1	9.18	0	0.00	9.21	1	1,172	0.09%
2020/02/12	1	9.27	0	0.00	9.27	1	1,176	0.09%
2020/01/30	2	9.56	0	0.00	9.27	2	1,172	0.17%
2020/01/09	0	0.00	1	10.45	10.35	-1	1,190	-0.08%
2020/01/08	4	10.25	0	0.00	10.30	4	1,190	0.34%
2019/12/30	2	10.95	0	0.00	10.90	2	1,141	0.18%
2019/12/27	0	0.00	2	10.60	10.60	-2	1,087	-0.18%
2019/12/26	6	10.27	0	0.00	10.30	6	1,070	0.56%
2019/12/23	2	10.60	0	0.00	10.70	2	1,024	0.20%
2019/12/20	0	0.00	1	11.10	10.85	-1	992	-0.10%
2019/12/17	0	0.00	2	10.40	10.40	-2	782	-0.26%
2019/12/11	0	0.00	21	9.91	9.97	-21	702	-2.99%
2019/12/04	0	0.00	1	9.48	9.57	-1	641	-0.16%
2019/11/25	5	8.88	0	0.00	8.84	5	616	0.81%
2019/11/15	20	9.20	0	0.00	9.15	20	583	3.43%
2019/10/23	0	0.00	1	10.00	9.97	-1	645	-0.16%
2019/10/22	1	10.00	0	0.00	10.00	1	680	0.15%
2019/10/17	1	10.00	0	0.00	10.00	1	718	0.14%
2019/10/09	0	0.00	0.9	10.20	10.30	-0.9	742	-0.12%
2019/09/05	0	0.00	0	11.15	11.25	0	842	-0.01%
2019/07/25	0	0.00	1	12.00	11.80	-1	1,249	-0.08%
2019/07/19	0	0.00	2	11.40	11.35	-2	1,120	-0.18%
2019/07/15	2	11.45	0	0.00	11.40	2	1,077	0.19%
2019/07/03	0	0.00	1	11.15	11.00	-1	1,099	-0.09%
2019/07/01	0	0.00	1	10.90	10.85	-1	1,094	-0.09%
2019/06/28	2	11.15	3	11.00	11.10	-1	1,084	-0.09%
2019/06/10	0	0.00	10	11.35	11.35	-10	1,041	-0.96%
2019/05/31	0	0.00	2	11.45	11.45	-2	921	-0.22%
2019/05/24	0	0.00	2	11.00	11.05	-2	913	-0.22%
2019/05/22	0	0.00	0.2	11.00	11.00	-0.2	908	-0.02%
2019/05/09	0	0.00	4	9.21	9.17	-4	808	-0.49%
2019/04/23	0	0.00	5	10.07	10.00	-5	767	-0.65%
2019/04/19	0	0.00	8	10.12	10.20	-8	757	-1.06%
2019/04/18	1	10.30	0	0.00	10.15	1	744	0.13%
2019/04/12	0	0.00	1	9.99	10.00	-1	686	-0.15%
2019/04/10	0	0.00	4	10.25	10.05	-4	678	-0.59%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/08	2	10.10	0	0.00	10.15	2	666	0.30%
2019/04/01	6	9.99	0	0.00	10.00	6	653	0.92%
2019/03/28	0	0.00	1	10.15	10.20	-1	667	-0.15%
2019/03/26	2	10.20	0	0.00	10.25	2	723	0.28%
2019/03/25	1	10.25	0	0.00	10.25	1	738	0.14%
2019/03/22	2	10.40	0	0.00	10.25	2	762	0.26%
2019/03/20	2	10.55	0	0.00	10.60	2	778	0.26%
2019/03/18	2	10.50	5	10.40	10.50	-3	782	-0.38%
2019/03/14	1	10.80	0	0.00	10.75	1	764	0.13%
2019/03/13	0	0.00	1	10.95	10.90	-1	766	-0.13%
2019/03/06	0	0.00	2.1	11.05	11.00	-2.1	764	-0.27%
2019/02/22	1	11.45	1	11.55	11.40	0	666	0.00%
2019/02/21	0	0.00	0.1	10.55	10.55	-0.1	550	-0.01%
2019/01/14	2	9.16	0	0.00	9.31	2	544	0.37%
2019/01/11	1	9.34	0	0.00	9.36	1	546	0.18%
2019/01/08	0	0.00	2.2	9.50	9.52	-2.2	550	-0.41%
2019/01/04	2	9.35	1	9.33	9.47	1	557	0.18%
2018/12/21	1	10.05	0.1	10.10	10.10	0.9	574	0.16%
2018/12/17	2	10.30	0	0.00	10.40	2	484	0.41%
2018/11/29	0	0.00	5	9.34	9.37	-5	488	-1.02%
2018/11/28	5	9.14	0	0.00	9.35	5	485	1.03%
2018/10/08	0	0.00	6	10.90	10.95	-6	991	-0.61%
2018/10/01	10	11.60	0	0.00	11.55	10	1,019	0.98%
2018/09/10	2	11.55	60	11.75	11.60	-58	1,190	-4.87%
2018/09/07	10	12.50	0	0.00	12.35	10	1,221	0.82%
2018/09/06	0	0.00	1	12.35	12.55	-1	1,217	-0.08%
2018/08/28	2	12.55	0	0.00	12.35	2	1,487	0.13%
2018/08/15	2	12.15	0	0.00	12.30	2	2,602	0.08%
2018/08/14	3	12.35	0	0.00	12.55	3	2,643	0.11%
2018/08/10	1	13.30	0	0.00	12.90	1	2,604	0.04%
2018/08/08	2	13.80	6	13.67	13.60	-4	2,603	-0.15%
2018/08/07	0	0.00	2	13.95	13.90	-2	2,608	-0.08%
2018/08/06	0	0.00	10	13.81	13.85	-10	2,600	-0.38%
2018/07/23	2	13.45	0	0.00	13.45	2	2,531	0.08%
2018/07/16	0	0.00	2	14.60	14.60	-2	2,467	-0.08%
2018/07/12	0	0.00	1	12.20	12.25	-1	2,322	-0.04%
2018/07/04	0	0.00	2	12.80	12.65	-2	2,348	-0.09%
2018/06/27	1	13.10	0	0.00	13.15	1	2,352	0.04%
2018/06/25	1	13.15	0	0.00	13.10	1	2,345	0.04%
2018/06/15	0	0.00	1	14.55	14.80	-1	2,293	-0.04%
2018/06/11	1	14.15	3	14.10	14.10	-2	2,217	-0.09%
2018/06/07	10	15.00	0	0.00	14.80	10	2,186	0.46%
2018/06/06	0	0.00	10	14.90	15.10	-10	2,157	-0.46%
2018/06/04	0	0.00	1	14.90	14.70	-1	2,062	-0.05%
2018/06/01	8	14.48	12	14.29	14.30	-4	2,029	-0.20%
2018/05/31	1	14.95	0	0.00	14.70	1	1,961	0.05%
2018/05/30	0	0.00	5	15.17	15.35	-5	1,847	-0.27%
2018/05/29	30	15.05	14	15.56	15.70	16	1,679	0.95%
2018/05/28	10	13.30	0	0.00	14.30	10	1,306	0.77%
2018/05/25	0	0.00	7	12.99	13.05	-7	1,166	-0.60%
2018/05/24	10	12.20	0	0.00	12.20	10	1,082	0.92%
2018/05/23	3	12.20	0	0.00	12.30	3	1,086	0.28%
2018/05/14	5	11.50	0	0.00	11.40	5	1,110	0.45%
2018/04/23	0	0.00	5	11.30	11.15	-5	1,660	-0.30%
2018/04/10	0	0.00	2	11.65	11.80	-2	2,199	-0.09%
2018/04/09	1	11.75	0	0.00	11.80	1	2,226	0.04%
2018/03/28	1	12.25	0	0.00	12.20	1	2,822	0.04%
2018/03/20	1	12.95	0	0.00	12.95	1	2,832	0.04%
2018/03/19	4	12.85	0	0.00	12.95	4	2,843	0.14%
2018/03/16	5	13.05	0	0.00	12.90	5	2,854	0.18%
2018/03/14	0	13.00	0	0.00	13.00	0	2,899	0.00%
2018/03/13	5	12.90	0	0.00	12.85	5	2,915	0.17%
2018/03/08	3	13.00	0	0.00	12.95	3	3,025	0.10%
2018/03/07	2	13.05	0	0.00	12.90	2	3,024	0.07%
2018/03/01	0	0.00	1	13.35	13.35	-1	3,324	-0.03%
2018/02/27	1	13.50	0	0.00	13.45	1	3,354	0.03%
2018/02/23	13	13.88	1	14.00	13.75	12	3,459	0.35%
2018/02/09	1	13.00	0	0.00	13.35	1	3,575	0.03%
2018/02/08	0	0.00	1	13.65	13.65	-1	3,582	-0.03%
2018/02/06	3	14.55	2	13.85	13.60	1	3,657	0.03%
2018/02/01	10	15.55	0	0.00	15.55	10	3,837	0.26%
2018/01/30	2	15.80	1	15.90	15.70	1	3,919	0.03%
2018/01/29	6	16.08	32	15.78	16.15	-26	3,953	-0.66%
2018/01/26	1	15.55	29	15.75	15.55	-28	3,923	-0.71%
2018/01/23	10	16.00	2	15.95	15.85	8	4,214	0.19%
2018/01/22	0	0.00	3	15.58	15.90	-3	4,257	-0.07%
2018/01/19	0	0.00	1	15.25	15.20	-1	4,505	-0.02%
2018/01/18	1	15.90	0	0.00	15.55	1	4,836	0.02%
2018/01/17	1	15.80	0	0.00	15.75	1	4,940	0.02%
2018/01/16	3	15.58	7	16.08	15.95	-4	4,929	-0.08%
2018/01/09	2	15.55	14	15.49	15.35	-12	5,136	-0.23%
2018/01/08	73	15.65	29	15.75	15.50	44	5,334	0.82%
2018/01/05	113	16.47	0	0.00	16.10	113	5,345	2.11%	大買/鉅額交易
2018/01/04	3	16.57	17	16.15	16.80	-14	5,258	-0.27%
2018/01/03	40	15.51	0	0.00	15.50	40	5,045	0.79%
2018/01/02	30	15.40	20	15.65	15.45	10	5,017	0.20%