鈺創 (5351)-兆豐-台中券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
44.50
漲跌
▼3.55
漲幅
-7.39%
成交量
9,361張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－兆豐-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-台中券商分點個股進出
兆豐-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	8	45.39	2	45.45	44.50	6	5,900	0.10%
2024/05/08	1	48.05	0	0.00	48.05	1	5,798	0.02%
2024/05/07	0	0.00	1	48.40	48.00	-1	5,832	-0.02%
2024/05/06	0	0.00	3	48.20	48.30	-3	5,826	-0.05%
2024/04/30	1	48.05	1	48.50	47.90	0	5,986	0.00%
2024/04/29	8	47.95	0	0.00	48.55	8	6,094	0.13%
2024/04/26	3	47.53	0	0.00	47.45	3	6,198	0.05%
2024/04/25	1	47.65	0	0.00	47.55	1	6,268	0.02%
2024/04/24	2	48.88	0	0.00	48.20	2	6,378	0.03%
2024/04/23	0	0.00	3	47.60	47.00	-3	6,497	-0.05%
2024/04/22	1	44.55	0	0.00	44.05	1	6,937	0.01%
2024/04/19	1	47.45	0	0.00	45.50	1	7,481	0.01%
2024/04/18	0	0.00	7	48.20	48.20	-7	7,501	-0.09%
2024/04/17	1	48.15	0	0.00	48.50	1	7,725	0.01%
2024/04/16	8	48.90	3	47.52	47.60	5	7,773	0.06%
2024/04/15	4	51.20	0.5	51.25	50.20	3.5	7,719	0.05%
2024/04/12	58.1	55.65	53	53.17	53.00	5.1	7,663	0.07%
2024/04/11	2	52.50	0	0.00	52.40	2	7,305	0.03%
2024/04/10	1.4	53.02	5	53.78	52.50	-3.6	7,296	-0.05%
2024/04/08	2	52.00	5	52.32	51.80	-3	7,232	-0.04%
2024/04/03	0	0.00	2	52.10	52.10	-2	7,337	-0.03%
2024/04/02	2	53.20	0	0.00	52.80	2	7,671	0.03%
2024/04/01	5	53.20	17	52.95	52.90	-12	7,783	-0.15%
2024/03/29	2	51.70	0	0.00	50.80	2	7,734	0.03%
2024/03/28	5	51.44	4	51.30	50.90	1	7,748	0.01%
2024/03/27	10	52.50	0	0.00	52.00	10	7,800	0.13%
2024/03/26	9	51.91	14	52.14	52.00	-5	7,791	-0.06%
2024/03/25	7	51.04	17	51.56	51.70	-10	7,732	-0.13%
2024/03/22	3	51.00	4	50.70	50.40	-1	7,963	-0.01%
2024/03/21	9	50.26	1	50.80	50.50	8	8,142	0.10%
2024/03/20	8	49.36	11	49.66	50.20	-3	8,284	-0.04%
2024/03/19	2	48.60	0	0.00	48.60	2	8,636	0.02%
2024/03/18	0	0.00	0.2	48.60	48.60	-0.2	8,724	0.00%
2024/03/15	2	48.55	0	0.00	48.45	2	8,966	0.02%
2024/03/14	0	0.00	1	49.00	49.35	-1	9,565	-0.01%
2024/03/13	3	50.48	1	50.50	49.05	2	10,178	0.02%
2024/03/12	6	51.18	5	50.80	51.00	1	10,233	0.01%
2024/03/11	2	49.85	2	50.85	51.00	0	10,345	0.00%
2024/03/08	3	48.78	0	0.00	49.00	3	10,442	0.03%
2024/03/07	3	50.57	0	0.00	49.50	3	10,625	0.03%
2024/03/06	1	50.90	1.5	50.77	50.60	-0.5	10,930	0.00%
2024/03/05	1	52.50	0	0.00	51.40	1	11,163	0.01%
2024/03/04	2	53.15	2	53.80	52.70	0	11,588	0.00%
2024/03/01	12	54.23	0	0.00	52.80	12	12,189	0.10%
2024/02/29	1	53.00	5	54.28	53.80	-4	12,476	-0.03%
2024/02/27	6.5	54.32	7	53.91	54.00	-0.5	13,345	0.00%
2024/02/26	1	53.20	1	52.50	53.50	0	14,202	0.00%
2024/02/23	6	52.12	15	52.32	51.30	-9	14,639	-0.06%
2024/02/20	1	52.80	4	53.05	52.60	-3	15,766	-0.02%
2024/02/19	0	0.00	3	51.17	51.30	-3	15,552	-0.02%
2024/02/16	8	50.16	1	49.70	50.80	7	15,717	0.04%
2024/02/05	3	48.18	22.3	48.34	48.00	-19.3	15,706	-0.12%
2024/02/02	2	50.85	2	51.50	50.30	0	15,581	0.00%
2024/02/01	0	0.00	5	51.08	50.80	-5	15,532	-0.03%
2024/01/31	5	51.24	2	51.90	51.20	3	15,580	0.02%
2024/01/29	0	0.00	1	51.20	51.90	-1	15,783	-0.01%
2024/01/26	1	51.30	0	0.00	51.30	1	15,783	0.01%
2024/01/25	1	52.70	5	51.60	51.50	-4	15,778	-0.03%
2024/01/24	0	0.00	1	53.00	52.60	-1	15,725	-0.01%
2024/01/23	4	53.78	3	54.27	53.70	1	15,682	0.01%
2024/01/22	3.4	53.76	2	53.50	54.20	1.4	15,614	0.01%
2024/01/19	3	52.47	16.4	53.06	52.20	-13.4	15,520	-0.09%
2024/01/18	4	52.83	0	0.00	52.40	4	15,507	0.03%
2024/01/17	8	52.80	9	53.46	53.50	-1	15,608	-0.01%
2024/01/16	9	55.10	6	54.48	54.30	3	15,416	0.02%
2024/01/15	18	55.66	7	56.44	57.20	11	14,896	0.07%
2024/01/12	1.3	52.76	0	0.00	52.90	1.3	14,331	0.01%
2024/01/11	2	53.70	6	53.55	53.20	-4	14,254	-0.03%
2024/01/10	1	51.10	0	0.00	52.00	1	14,077	0.01%
2024/01/09	1.5	52.10	0	0.00	51.20	1.5	14,025	0.01%
2024/01/08	1.5	51.97	0	0.00	51.60	1.5	13,983	0.01%
2024/01/05	2	51.70	2	51.20	51.70	0	13,948	0.00%
2024/01/04	1	51.00	2	51.10	50.60	-1	13,983	-0.01%
2024/01/03	0	0.00	16	51.57	51.20	-16	14,039	-0.11%
2024/01/02	1	52.50	0	0.00	52.50	1	14,051	0.01%
2023/12/29	0	0.00	4	53.93	54.00	-4	13,970	-0.03%
2023/12/28	12	53.83	3	54.13	53.80	9	13,852	0.06%
2023/12/27	13.2	52.50	17	52.94	53.20	-3.8	13,525	-0.03%
2023/12/26	9	52.06	16	51.91	51.60	-7	13,390	-0.05%
2023/12/25	0	0.00	1	50.80	50.80	-1	13,279	-0.01%
2023/12/22	10	51.10	8.1	51.72	51.10	1.9	13,230	0.01%
2023/12/21	7	51.14	0	0.00	50.70	7	13,182	0.05%
2023/12/20	4	51.23	10	51.52	51.00	-6	13,115	-0.05%
2023/12/19	16	51.47	14	51.50	51.00	2	13,050	0.02%
2023/12/15	3	52.73	5	52.50	52.50	-2	12,512	-0.02%
2023/12/14	6.1	53.94	7	53.76	53.20	-0.9	12,311	-0.01%
2023/12/13	6	53.48	0	0.00	53.60	6	11,917	0.05%
2023/12/12	6	54.48	7	53.71	53.30	-1	11,899	-0.01%
2023/12/11	14	54.76	26	54.96	53.90	-12	11,702	-0.10%
2023/12/08	10	53.36	12	54.27	53.80	-2	11,084	-0.02%
2023/12/07	4	50.30	0	0.00	49.80	4	10,438	0.04%
2023/12/06	5.5	50.80	1	51.49	51.00	4.5	10,354	0.04%
2023/12/05	3	50.73	0	0.00	50.00	3	10,287	0.03%
2023/12/04	1	52.10	21.1	51.45	51.10	-20.1	10,257	-0.20%
2023/12/01	3	53.90	0	0.00	52.80	3	10,127	0.03%
2023/11/30	2	53.50	1	53.10	53.10	1	9,951	0.01%
2023/11/29	7	52.19	9	53.70	53.80	-2	9,716	-0.02%
2023/11/28	11.3	51.64	11	52.77	52.60	0.3	9,245	0.00%
2023/11/27	8	51.26	1	51.20	50.40	7	8,622	0.08%
2023/11/24	42	53.64	68	54.92	53.50	-26	8,249	-0.32%
2023/11/22	20	49.45	18	49.80	50.20	2	5,951	0.03%
2023/11/21	46.3	49.86	27.2	49.47	48.20	19	5,352	0.36%
2023/11/20	5	47.37	16	45.76	47.95	-11	4,382	-0.25%
2023/11/17	13	43.61	0	0.00	43.60	13	4,030	0.32%
2023/11/15	10	45.10	7	44.49	43.95	3	3,944	0.08%
2023/11/14	1	43.95	6	44.05	43.95	-5	3,733	-0.13%
2023/11/13	4	43.66	3	43.78	44.00	1	3,665	0.03%
2023/11/10	0	0.00	7	42.93	42.45	-7	3,600	-0.19%
2023/11/09	1	42.55	8	42.66	42.60	-7	3,570	-0.20%
2023/11/08	10	43.08	4	42.75	42.90	6	3,588	0.17%
2023/11/07	5	43.80	4	44.13	43.95	1	3,510	0.03%
2023/11/06	0	0.00	1	42.79	43.60	-1	3,345	-0.03%
2023/11/02	0	0.00	2	42.15	42.15	-2	3,269	-0.06%
2023/10/31	1	41.25	0	0.00	40.80	1	3,246	0.03%
2023/10/30	1	42.40	2	42.60	42.30	-1	3,253	-0.03%
2023/10/27	5	41.76	0	0.00	41.25	5	3,223	0.16%
2023/10/26	1	43.10	2	42.45	41.80	-1	3,250	-0.03%
2023/10/25	3.5	43.87	3	43.97	43.85	0.5	3,251	0.01%
2023/10/24	1	40.75	2	40.75	41.10	-1	3,342	-0.03%
2023/10/23	0	0.00	10	41.44	41.15	-10	3,448	-0.29%
2023/10/20	1	40.70	0	0.00	41.25	1	3,501	0.03%
2023/10/19	12	41.72	2	41.40	41.90	10	3,520	0.28%
2023/10/18	0	0.00	14	43.22	42.20	-14	3,518	-0.40%
2023/10/17	11	42.85	1	43.00	42.30	10	3,517	0.28%
2023/10/16	1	42.25	0	0.00	42.10	1	3,665	0.03%
2023/10/13	1	43.25	0	0.00	43.15	1	3,695	0.03%
2023/10/12	0	0.00	6	43.77	43.75	-6	3,758	-0.16%
2023/10/11	10	43.55	8	42.62	42.05	2	3,735	0.05%
2023/10/06	1	42.85	1	42.78	43.45	0	3,671	0.00%
2023/10/05	0	0.00	1	41.65	41.35	-1	3,598	-0.03%
2023/10/03	1	42.90	0	0.00	42.05	1	3,598	0.03%
2023/10/02	0	0.00	1	41.55	41.60	-1	3,557	-0.03%
2023/09/27	1	39.65	1	39.80	39.80	0	3,515	0.00%
2023/09/26	1	40.90	0	0.00	40.00	1	3,531	0.03%
2023/09/20	10	42.70	1	42.80	42.40	9	3,521	0.26%
2023/09/19	1	42.70	0	0.00	42.65	1	3,549	0.03%
2023/09/18	2	43.40	1.1	43.67	43.15	0.9	3,554	0.03%
2023/09/15	0	0.00	3	43.98	43.95	-3	3,572	-0.09%
2023/09/14	0	0.00	1	42.65	43.25	-1	3,515	-0.03%
2023/09/11	1	41.85	0	0.00	41.80	1	3,617	0.03%
2023/09/08	3	42.92	1	43.15	42.35	2	3,684	0.05%
2023/09/07	0	0.00	9	44.14	44.10	-9	3,710	-0.24%
2023/09/06	12	43.90	1	44.50	43.50	11	3,614	0.30%
2023/09/05	3	43.98	3	43.65	43.40	0	3,523	0.00%
2023/09/04	0	0.00	2	42.65	42.40	-2	3,340	-0.06%
2023/08/31	1	41.35	7	42.24	41.35	-6	3,266	-0.18%
2023/08/30	0	0.00	1	40.90	40.70	-1	3,207	-0.03%
2023/08/25	1	39.00	0	0.00	39.00	1	3,489	0.03%
2023/08/24	0	0.00	3	38.87	38.95	-3	3,530	-0.08%
2023/08/21	0	39.75	1	39.70	39.50	-1	3,662	-0.03%
2023/08/18	0	0.00	5	39.52	39.85	-5	3,675	-0.14%
2023/08/15	0	0.00	1	39.20	39.10	-1	3,762	-0.03%
2023/08/14	1	38.20	0	0.00	38.20	1	3,789	0.03%
2023/08/10	2	40.48	0	0.00	40.25	2	3,960	0.05%
2023/08/08	0	0.00	2	41.88	41.60	-2	3,959	-0.05%
2023/08/07	2	41.75	4	41.30	41.95	-2	3,956	-0.05%
2023/08/04	1	40.90	0	0.00	40.90	1	3,960	0.03%
2023/08/02	1	41.65	1	41.30	41.15	0	3,987	0.00%
2023/08/01	1	42.80	0	0.00	42.25	1	3,964	0.03%
2023/07/31	2	43.25	0	0.00	42.65	2	3,998	0.05%
2023/07/28	4	44.30	4	44.25	44.00	0	3,989	0.00%
2023/07/27	1	45.55	12	45.27	45.00	-11	3,924	-0.28%
2023/07/26	0	0.00	2	43.49	43.70	-2	3,610	-0.06%
2023/07/25	2	42.83	1	43.70	42.60	1	3,529	0.03%
2023/07/24	0	0.00	1	43.35	43.25	-1	3,515	-0.03%
2023/07/21	1	42.65	0	0.00	42.70	1	3,497	0.03%
2023/07/20	3	43.20	1	43.80	43.35	2	3,532	0.06%
2023/07/19	2	43.13	4	43.09	43.20	-2	3,479	-0.06%
2023/07/18	3	41.72	0	0.00	41.50	3	3,366	0.09%
2023/07/17	2	41.80	1	42.30	42.10	1	3,377	0.03%
2023/07/14	1	41.90	16	41.69	42.05	-15	3,321	-0.45%
2023/07/13	10	40.65	0	0.00	40.60	10	3,311	0.30%
2023/07/11	1	40.90	0	0.00	40.60	1	3,377	0.03%
2023/07/10	2.8	40.94	0	0.00	40.60	2.8	3,564	0.08%
2023/07/07	8	40.85	3.2	40.62	40.90	4.8	3,764	0.13%
2023/07/05	3	42.43	4.1	42.46	42.00	-1.1	4,029	-0.03%
2023/07/04	1	42.00	0	0.00	41.90	1	4,106	0.02%
2023/07/03	2	42.40	1	42.40	42.25	1	4,136	0.02%
2023/06/29	0	0.00	2	42.63	42.15	-2	4,523	-0.04%
2023/06/28	4	41.76	0	0.00	41.70	4	4,534	0.09%
2023/06/27	1	41.80	0	0.00	41.65	1	4,594	0.02%
2023/06/26	6	42.72	0	0.00	42.65	6	4,655	0.13%
2023/06/21	1	43.70	0.9	43.85	43.70	0.1	4,823	0.00%
2023/06/20	0	0.00	2	44.35	44.55	-2	5,025	-0.04%
2023/06/19	1	44.80	0	0.00	44.45	1	5,051	0.02%
2023/06/16	1	45.65	4	46.15	45.60	-3	5,065	-0.06%
2023/06/15	0	0.00	2	45.55	45.50	-2	5,010	-0.04%
2023/06/14	5	45.58	2	45.65	45.45	3	4,990	0.06%
2023/06/13	1	44.80	2	44.63	44.95	-1	4,966	-0.02%
2023/06/12	1	43.40	0	0.00	43.40	1	4,893	0.02%
2023/06/09	0	0.00	1	43.80	44.20	-1	4,924	-0.02%
2023/06/08	1	43.35	0	0.00	43.20	1	4,968	0.02%
2023/06/07	0	0.00	2	44.03	44.20	-2	5,035	-0.04%
2023/06/06	3	43.68	0	0.00	43.40	3	5,144	0.06%
2023/06/05	2	44.85	1	44.85	44.55	1	5,204	0.02%
2023/06/02	5	44.08	2	44.75	43.75	3	5,230	0.06%
2023/06/01	2	44.43	0	0.00	44.15	2	5,248	0.04%
2023/05/31	6	46.15	7	45.56	45.30	-1	5,333	-0.02%
2023/05/29	1	44.20	2	43.60	44.30	-1	5,156	-0.02%
2023/05/26	1	43.20	2	42.85	42.30	-1	5,175	-0.02%
2023/05/25	1	42.95	1	43.80	42.95	0	5,220	0.00%
2023/05/18	5	42.69	0	0.00	42.35	5	5,411	0.09%
2023/05/17	3	42.60	5	42.86	42.70	-2	5,412	-0.04%
2023/05/16	0	0.00	1	41.20	41.95	-1	5,321	-0.02%
2023/05/12	1	40.95	0	0.00	40.95	1	5,382	0.02%
2023/05/11	1	40.20	0	0.00	39.80	1	5,460	0.02%
2023/05/10	0	0.00	1	40.15	40.55	-1	5,578	-0.02%
2023/05/09	1	41.40	3	41.10	40.30	-2	5,652	-0.04%
2023/05/08	3	41.35	0	0.00	40.75	3	5,775	0.05%
2023/05/04	2	41.43	0	0.00	41.00	2	6,814	0.03%
2023/05/03	1	42.25	1	42.20	42.05	0	6,917	0.00%
2023/04/28	3	42.98	0	0.00	43.05	3	7,117	0.04%
2023/04/27	1	41.80	1	42.35	41.85	0	7,096	0.00%
2023/04/26	1	40.80	0	0.00	41.40	1	7,073	0.01%
2023/04/25	2	42.25	0	0.00	41.55	2	7,110	0.03%
2023/04/24	1	43.65	0	0.00	43.55	1	7,090	0.01%
2023/04/21	4	44.91	2	44.25	44.25	2	7,131	0.03%
2023/04/20	3	45.97	1	45.85	45.55	2	7,194	0.03%
2023/04/18	1	46.40	10	46.35	46.25	-9	7,313	-0.12%
2023/04/17	1.2	46.59	1	46.70	46.55	0.2	7,442	0.00%
2023/04/14	1	46.85	1	47.20	46.75	0	7,485	0.00%
2023/04/13	21	48.45	2	47.55	47.15	19	7,464	0.25%
2023/04/12	1	48.80	2	48.80	49.45	-1	7,295	-0.01%
2023/04/11	1	48.40	11	48.33	48.40	-10	7,151	-0.14%
2023/04/10	1	46.55	0	0.00	46.45	1	7,133	0.01%
2023/04/07	1	47.90	2	48.03	47.25	-1	7,124	-0.01%
2023/03/31	1	48.65	4	48.04	47.40	-3	7,123	-0.04%
2023/03/30	1	46.85	4	46.78	46.60	-3	6,883	-0.04%
2023/03/29	1	44.85	0	0.00	45.30	1	6,775	0.01%
2023/03/28	2	46.35	1	46.50	45.00	1	6,792	0.01%
2023/03/27	3	47.37	0	0.00	46.40	3	6,758	0.04%
2023/03/24	1	48.00	0	0.00	47.55	1	6,749	0.01%
2023/03/23	4	45.74	6	46.35	47.25	-2	6,585	-0.03%
2023/03/22	12	45.00	0	0.00	44.60	12	6,383	0.19%
2023/03/21	1	43.85	0	0.00	44.50	1	6,379	0.02%
2023/03/20	1	43.25	0	0.00	43.75	1	6,379	0.02%
2023/03/16	0	0.00	1	43.05	42.20	-1	6,449	-0.02%
2023/03/15	2	43.95	1	43.65	43.55	1	6,491	0.02%
2023/03/14	1	43.85	0	0.00	43.75	1	6,575	0.02%
2023/03/13	0	44.75	5	44.08	44.80	-5	6,666	-0.07%
2023/03/10	3	46.15	0	0.00	45.50	3	6,818	0.04%
2023/03/09	0	0.00	1	49.15	47.50	-1	7,277	-0.01%
2023/03/08	1	48.50	0	0.00	48.35	1	7,514	0.01%
2023/03/06	6	48.13	1	48.40	48.10	5	7,537	0.07%
2023/03/03	2	48.05	2	47.95	48.05	0	7,607	0.00%
2023/03/02	1	47.45	1	47.30	47.15	0	7,653	0.00%
2023/02/24	1	47.00	0	0.00	47.20	1	8,332	0.01%
2023/02/23	6	48.00	0	0.00	48.00	6	8,294	0.07%
2023/02/22	1	47.20	1	47.00	47.00	0	8,496	0.00%
2023/02/21	0	0.00	2	48.25	47.75	-2	8,597	-0.02%
2023/02/20	2	47.90	1	47.80	47.80	1	8,852	0.01%
2023/02/17	0	0.00	5	47.30	47.75	-5	8,914	-0.06%
2023/02/16	4	46.90	4	47.55	47.70	0	8,979	0.00%
2023/02/15	1	45.70	0	0.00	45.85	1	9,173	0.01%
2023/02/14	1	46.50	0	0.00	46.40	1	9,329	0.01%
2023/02/13	1	45.70	0	0.00	45.65	1	9,510	0.01%
2023/02/10	3	46.78	10	46.25	46.25	-7	10,012	-0.07%
2023/02/09	1	48.15	5	47.75	47.40	-4	10,143	-0.04%
2023/02/08	4	48.85	1	48.25	48.25	3	10,137	0.03%
2023/02/06	10	47.63	11	47.60	48.00	-1	10,100	-0.01%
2023/02/03	35	48.41	29	48.74	48.00	6	10,088	0.06%
2023/02/02	6	46.68	24	46.36	46.95	-18	9,773	-0.18%
2023/02/01	9	44.62	4	44.99	44.85	5	9,861	0.05%
2023/01/31	6	44.75	7	43.66	45.10	-1	10,004	-0.01%
2023/01/30	9	43.51	4	43.48	43.55	5	9,899	0.05%
2023/01/16	2	42.25	1	41.75	41.60	1	9,901	0.01%
2023/01/13	1	42.75	0	0.00	42.15	1	9,912	0.01%
2023/01/12	4	43.70	2	43.40	42.65	2	9,879	0.02%
2023/01/11	4	43.50	0	0.00	43.40	4	9,875	0.04%
2023/01/10	0	0.00	1	43.75	43.20	-1	9,870	-0.01%
2023/01/09	4	43.43	1	44.10	43.10	3	9,794	0.03%
2023/01/06	1	42.60	1.1	42.84	42.75	-0.1	9,753	0.00%
2023/01/05	4	42.35	3	42.77	42.80	1	9,746	0.01%
2023/01/04	2	41.05	3	42.00	41.95	-1	9,646	-0.01%
2022/12/30	6	39.77	20	39.77	39.50	-14	9,640	-0.15%
2022/12/28	1	42.20	4	42.40	41.05	-3	9,763	-0.03%
2022/12/27	1	41.15	0	41.50	41.10	1	9,651	0.01%
2022/12/23	1	40.50	7	40.27	40.70	-6	9,735	-0.06%
2022/12/22	3	39.45	0	0.00	39.20	3	9,714	0.03%
2022/12/21	3	39.00	0	0.00	38.80	3	9,754	0.03%
2022/12/20	2	39.33	2	39.85	39.00	0	9,774	0.00%
2022/12/19	3	40.55	5	40.55	40.55	-2	9,824	-0.02%
2022/12/16	1	40.15	11	40.10	40.10	-10	9,835	-0.10%
2022/12/15	0.1	41.90	0	0.00	41.80	0.1	9,794	0.00%
2022/12/14	0	0.00	4	41.85	41.95	-4	9,811	-0.04%
2022/12/13	1	42.40	0	0.00	41.20	1	9,820	0.01%
2022/12/12	5	41.66	1.3	41.51	41.70	3.7	9,859	0.04%
2022/12/09	16	43.65	0	0.00	42.70	16	9,860	0.16%
2022/12/08	3	43.22	0	0.00	43.55	3	9,829	0.03%
2022/12/07	1	44.20	6	44.53	42.80	-5	9,854	-0.05%
2022/12/06	4	44.73	13	45.71	44.75	-9	9,804	-0.09%
2022/12/05	30	47.12	6	46.59	46.50	24	9,717	0.25%
2022/12/02	6	45.75	11.5	46.24	46.25	-5.5	9,591	-0.06%
2022/12/01	32	46.32	31	45.96	45.20	1	9,427	0.01%
2022/11/30	3	45.00	9	45.29	45.30	-6	8,980	-0.07%
2022/11/29	0	0.00	1.5	43.13	43.55	-1.5	8,727	-0.02%
2022/11/28	3	42.82	1	42.95	42.70	2	8,702	0.02%
2022/11/25	16.2	43.39	0	0.00	42.90	16.2	8,669	0.19%
2022/11/24	2	42.55	4.8	43.50	43.90	-2.8	8,568	-0.03%
2022/11/23	3	42.02	4	41.96	42.25	-1	8,440	-0.01%
2022/11/22	8	43.09	16.2	42.04	41.65	-8.2	8,306	-0.10%
2022/11/21	0	0.00	1	40.45	40.45	-1	7,793	-0.01%
2022/11/18	25	41.55	12	41.69	40.60	13	7,794	0.17%
2022/11/17	7	40.56	6	40.74	40.40	1	7,570	0.01%
2022/11/16	15.1	40.77	21.2	40.43	40.60	-6.1	7,472	-0.08%
2022/11/15	5	38.94	1	39.30	39.15	4	7,217	0.06%
2022/11/14	3	39.70	3	39.52	39.45	0	7,152	0.00%
2022/11/11	16	40.27	10	39.53	38.95	6	7,086	0.08%
2022/11/10	6	38.72	4	39.43	38.90	2	6,848	0.03%
2022/11/09	7	38.53	10	38.61	38.80	-3	6,755	-0.04%
2022/11/08	13	39.05	15.2	38.65	37.55	-2.2	6,709	-0.03%
2022/11/07	0	0.00	7	37.73	38.25	-7	6,292	-0.11%
2022/11/04	4	34.81	4	34.94	34.80	0	6,173	0.00%
2022/11/03	1	35.05	1	34.85	34.85	0	6,121	0.00%
2022/11/02	1	34.90	1	34.80	34.75	0	6,078	0.00%
2022/11/01	2	34.45	5	34.60	34.50	-3	6,018	-0.05%
2022/10/31	15	34.94	4	34.88	34.80	11	5,902	0.19%
2022/10/28	33	33.76	25	33.81	33.95	8	5,566	0.14%
2022/10/27	5.1	32.52	3	32.38	32.40	2.1	5,176	0.04%
2022/10/26	2	30.80	1.2	31.00	30.40	0.8	4,961	0.02%
2022/10/25	1	31.55	0	31.25	31.25	1	4,968	0.02%
2022/10/24	0	0.00	2	31.98	31.85	-2	4,995	-0.04%
2022/10/21	1.1	31.10	0	0.00	30.50	1.1	5,021	0.02%
2022/10/20	2	31.60	0	0.00	31.70	2	5,051	0.04%
2022/10/18	0	0.00	2	33.00	32.70	-2	5,154	-0.04%
2022/10/17	1	31.75	0	0.00	32.30	1	5,289	0.02%
2022/10/14	0	0.00	1	31.25	31.70	-1	5,412	-0.02%
2022/10/13	1	30.29	0	0.00	29.25	1	5,512	0.02%
2022/10/11	4	32.33	1	32.65	31.60	3	5,475	0.05%
2022/10/06	2	35.60	0	0.00	35.20	2	5,629	0.04%
2022/10/05	2	35.65	17	35.94	34.95	-15	5,636	-0.27%
2022/10/04	6	35.76	1	35.60	35.65	5	5,617	0.09%
2022/10/03	11	35.55	1	33.75	35.60	10	5,559	0.18%
2022/09/30	0	0.00	2	33.10	34.10	-2	5,627	-0.04%
2022/09/29	1	34.75	1	34.30	33.10	0	5,738	0.00%
2022/09/28	1.5	33.88	0	0.00	32.60	1.5	5,819	0.03%
2022/09/27	0	0.00	2	35.40	35.70	-2	5,958	-0.03%
2022/09/26	3	34.60	0	0.00	34.50	3	6,078	0.05%
2022/09/23	3	38.52	1	38.70	37.80	2	6,239	0.03%
2022/09/22	2	38.70	2	39.28	39.40	0	6,308	0.00%
2022/09/21	3	38.37	0	0.00	38.50	3	6,365	0.05%
2022/09/19	5	39.35	7	39.39	38.80	-2	6,824	-0.03%
2022/09/16	1	40.50	0	0.00	39.65	1	7,069	0.01%
2022/09/14	4	41.33	0	0.00	41.40	4	7,206	0.06%
2022/09/13	4	46.53	0	0.00	46.15	4	7,262	0.06%
2022/09/12	2	47.65	2	47.60	47.30	0	7,346	0.00%
2022/09/08	1	46.80	0	0.00	46.70	1	7,432	0.01%
2022/09/07	4	47.00	2	47.00	46.60	2	7,553	0.03%
2022/09/06	3	48.23	1	47.75	47.35	2	7,572	0.03%
2022/09/05	0	0.00	2	51.30	50.00	-2	7,599	-0.03%
2022/09/02	2	53.40	1	53.30	53.10	1	7,636	0.01%
2022/09/01	1	52.60	2	52.40	52.10	-1	7,613	-0.01%
2022/08/31	1	51.70	2	52.45	52.70	-1	7,630	-0.01%
2022/08/30	0	0.00	1	51.60	51.90	-1	7,728	-0.01%
2022/08/29	0	0.00	3	49.97	50.00	-3	7,732	-0.04%
2022/08/26	0	0.00	5	52.82	52.20	-5	7,805	-0.06%
2022/08/25	0	0.00	2	52.65	52.00	-2	8,220	-0.02%
2022/08/24	1	52.00	0	0.00	51.20	1	8,305	0.01%
2022/08/23	1	50.90	2	51.95	52.30	-1	8,552	-0.01%
2022/08/19	20	52.40	2	52.25	51.50	18	8,818	0.20%
2022/08/18	2	51.75	3	51.90	51.70	-1	8,915	-0.01%
2022/08/17	4	51.28	0	0.00	51.30	4	9,106	0.04%
2022/08/16	6	51.82	0	0.00	51.50	6	9,326	0.06%
2022/08/15	1	52.50	16	51.49	52.10	-15	9,447	-0.16%
2022/08/12	4	49.39	2	49.33	49.40	2	9,588	0.02%
2022/08/11	10	49.10	5	49.06	47.15	5	9,883	0.05%
2022/08/10	1	47.70	0	0.00	47.25	1	10,563	0.01%
2022/08/09	1	49.00	10	49.00	48.55	-9	10,981	-0.08%
2022/08/08	10	48.50	0	0.00	48.45	10	11,091	0.09%
2022/08/04	1	48.45	8.5	46.84	47.65	-7.5	11,322	-0.07%
2022/08/03	14	49.26	6	49.18	47.95	8	11,415	0.07%
2022/08/01	2	52.00	5	51.70	51.80	-3	11,645	-0.03%
2022/07/29	0	0.00	2	51.60	51.30	-2	11,832	-0.02%
2022/07/28	9	51.70	0	0.00	50.50	9	12,076	0.07%
2022/07/27	1	51.10	0	0.00	51.80	1	12,067	0.01%
2022/07/26	5	51.32	0	0.00	50.60	5	12,082	0.04%
2022/07/25	3	53.07	0	0.00	53.10	3	12,159	0.02%
2022/07/22	13	54.59	9	53.97	53.50	4	12,203	0.03%
2022/07/21	2	54.65	2	54.10	54.60	0	12,211	0.00%
2022/07/20	9	53.48	5	53.00	52.80	4	12,141	0.03%
2022/07/18	0	0.00	1	51.90	51.60	-1	12,265	-0.01%
2022/07/15	4	49.63	4	50.38	50.90	0	12,369	0.00%
2022/07/14	3.3	50.26	5	49.40	49.85	-1.7	12,392	-0.01%
2022/07/13	2	48.25	3.3	48.84	47.30	-1.3	12,370	-0.01%
2022/07/12	0	0.00	5	47.73	46.40	-5	12,471	-0.04%
2022/07/11	1	49.70	1	49.65	49.55	0	12,595	0.00%
2022/07/08	7	51.09	5	51.12	50.20	2	12,660	0.02%
2022/07/07	0	0.00	1.2	49.91	49.85	-1.2	12,593	-0.01%
2022/07/06	5	49.03	1.7	47.83	47.05	3.3	12,540	0.03%
2022/07/05	4	49.93	9	48.63	49.85	-5	12,587	-0.04%
2022/07/04	0	0.00	0.8	48.80	48.70	-0.8	12,456	-0.01%
2022/07/01	12	52.32	11.4	51.16	49.50	0.6	12,473	0.01%
2022/06/30	1	56.40	5	56.06	55.00	-4	12,261	-0.03%
2022/06/29	7	57.66	0	0.00	57.90	7	12,205	0.06%
2022/06/28	1	59.80	0	0.00	59.30	1	12,197	0.01%
2022/06/27	8	62.14	6	61.80	61.60	2	12,393	0.02%
2022/06/24	5	59.62	8	58.99	59.30	-3	12,246	-0.02%
2022/06/23	3	55.60	0	0.00	55.80	3	12,032	0.02%
2022/06/22	6	58.12	4	56.30	56.30	2	12,226	0.02%
2022/06/21	0	0.00	1	60.00	59.70	-1	12,337	-0.01%
2022/06/20	2	60.40	3	61.17	57.80	-1	12,706	-0.01%
2022/06/16	2	62.95	0	0.00	62.00	2	12,794	0.02%
2022/06/15	1	64.30	0	0.00	63.90	1	12,834	0.01%
2022/06/13	4	64.78	2	64.80	63.80	2	13,131	0.02%
2022/06/10	0	0.00	31	67.11	67.40	-31	13,181	-0.24%
2022/06/09	3	68.47	0	0.00	68.40	3	13,263	0.02%
2022/06/08	1	70.40	36	69.40	69.10	-35	13,355	-0.26%
2022/06/07	14	68.45	4	68.48	68.40	10	13,423	0.07%
2022/06/06	2	69.30	4	68.98	68.90	-2	13,620	-0.01%
2022/06/02	64	71.29	8	71.70	70.40	56	13,962	0.40%
2022/06/01	1	69.30	0	0.00	69.30	1	13,802	0.01%
2022/05/31	0	0.00	3	70.10	68.90	-3	14,118	-0.02%
2022/05/30	5	69.18	3	68.70	68.60	2	14,668	0.01%
2022/05/27	3	69.00	8	68.53	68.30	-5	14,961	-0.03%
2022/05/26	5	66.90	3	67.10	66.60	2	14,941	0.01%
2022/05/25	1	66.30	3	68.07	67.80	-2	15,077	-0.01%
2022/05/24	4	65.85	3	67.33	65.80	1	15,192	0.01%
2022/05/23	3	68.90	3	68.30	68.00	0	15,277	0.00%
2022/05/20	15	68.49	25	68.56	68.10	-10	15,435	-0.06%
2022/05/19	18	66.95	9	67.19	70.00	9	15,942	0.06%
2022/05/18	15	69.05	4	68.93	67.20	11	16,525	0.07%
2022/05/17	6	66.77	10.4	66.08	68.30	-4.4	16,955	-0.03%
2022/05/16	2	62.60	0	0.00	62.10	2	16,809	0.01%
2022/05/13	3	61.77	0	0.00	61.90	3	16,839	0.02%
2022/05/12	0	0.00	4	60.20	59.00	-4	16,891	-0.02%
2022/05/10	2	61.50	1	61.50	62.00	1	17,418	0.01%
2022/05/06	2	65.20	1	67.10	66.80	1	17,569	0.01%
2022/05/05	4	67.05	3	67.13	67.90	1	17,534	0.01%
2022/05/03	0	0.00	1	63.00	63.70	-1	17,458	-0.01%
2022/04/29	8	63.25	7	63.89	61.80	1	17,637	0.01%
2022/04/28	1	62.00	0	0.00	60.60	1	17,631	0.01%
2022/04/27	3	58.10	3	59.10	60.70	0	17,644	0.00%
2022/04/26	1	64.10	1	64.60	62.00	0	17,537	0.00%
2022/04/25	0	0.00	4	64.15	64.10	-4	17,601	-0.02%
2022/04/22	4	67.33	302	67.88	67.20	-298	17,733	-1.68%	大賣/鉅額交易
2022/04/21	2	67.85	1	67.50	70.00	1	17,835	0.01%
2022/04/20	8	66.15	10	65.39	66.10	-2	17,915	-0.01%
2022/04/19	5	64.80	4	67.10	64.40	1	18,028	0.01%
2022/04/18	27	65.21	26	64.39	66.00	1	18,329	0.01%
2022/04/15	3	65.97	1	65.80	65.50	2	18,381	0.01%
2022/04/14	2	70.00	1	70.20	70.30	1	18,490	0.01%
2022/04/13	1	72.00	0	0.00	72.00	1	18,664	0.01%
2022/04/12	0	0.00	6	71.52	71.10	-6	18,955	-0.03%
2022/04/11	10	70.89	10	71.39	70.60	0	19,130	0.00%
2022/04/08	3	74.60	1	75.70	74.90	2	19,137	0.01%
2022/04/07	8.4	75.89	0	0.00	74.60	8.4	19,217	0.04%
2022/04/01	0	0.00	2	80.15	81.00	-2	19,567	-0.01%
2022/03/31	2	82.40	2	80.90	80.50	0	19,790	0.00%
2022/03/30	9	84.56	6	83.65	83.00	3	20,213	0.01%
2022/03/29	1	83.60	2	83.85	83.50	-1	20,437	0.00%
2022/03/28	2	79.85	3	80.30	81.60	-1	21,423	0.00%
2022/03/25	13	81.64	9	81.34	80.90	4	22,329	0.02%
2022/03/24	1	82.80	4	83.18	84.00	-3	23,498	-0.01%
2022/03/23	4	82.73	6	82.97	83.00	-2	24,950	-0.01%
2022/03/22	2	79.25	3	79.77	80.30	-1	26,654	0.00%
2022/03/21	14	79.57	15.5	79.96	79.40	-1.5	28,217	-0.01%
2022/03/18	14	78.51	4.6	78.81	78.90	9.5	28,579	0.03%
2022/03/17	3	78.77	5	77.28	78.80	-2	28,921	-0.01%
2022/03/16	4	74.45	4	75.68	73.70	0	29,336	0.00%
2022/03/15	6	75.17	2	73.40	73.40	4	31,129	0.01%
2022/03/14	1	77.10	3	77.87	77.70	-2	31,368	-0.01%
2022/03/11	9	77.72	3	77.83	77.60	6	31,698	0.02%
2022/03/10	2	79.45	7	79.13	78.60	-5	31,936	-0.02%
2022/03/09	3	76.27	13	76.28	76.50	-10	32,439	-0.03%
2022/03/08	69	76.42	53	76.80	74.00	16	32,770	0.05%
2022/03/07	12	80.79	2	81.60	79.40	10	32,888	0.03%
2022/03/04	114	85.38	21	85.80	85.10	93	33,745	0.28%	大買/
2022/03/03	14	88.13	16	88.00	85.90	-2	33,963	-0.01%
2022/03/02	15	84.79	7.1	84.39	85.40	7.9	33,910	0.02%
2022/03/01	4	81.68	2	82.15	82.20	2	34,540	0.01%
2022/02/25	3	79.83	3	79.97	78.80	0	35,296	0.00%
2022/02/24	12	79.48	41	79.38	77.60	-29	35,937	-0.08%
2022/02/23	8	82.26	6	82.68	83.10	2	35,821	0.01%
2022/02/22	13	81.98	15.9	82.45	80.80	-2.9	35,758	-0.01%
2022/02/21	10.1	87.68	8.8	89.01	85.00	1.3	35,579	0.00%
2022/02/18	228	86.71	229	85.91	87.90	-1	34,946	0.00%	大買/大賣/
2022/02/17	36.2	84.18	19	84.32	84.40	17.2	34,383	0.05%
2022/02/16	0	0.00	5	81.26	81.90	-5	33,448	-0.01%
2022/02/15	3	76.07	11	76.81	74.50	-8	33,416	-0.02%
2022/02/14	13	76.73	1	78.50	76.50	12	33,624	0.04%
2022/02/11	5	81.40	11	81.40	80.80	-6	33,718	-0.02%
2022/02/10	36.1	80.09	53	81.88	81.60	-17	33,827	-0.05%
2022/02/09	11.1	76.46	2	78.15	77.80	9.1	33,619	0.03%
2022/02/08	209	75.40	7	72.77	76.00	202	33,705	0.60%	大買/鉅額交易
2022/02/07	8	73.00	9	72.38	73.00	-1	36,036	0.00%
2022/01/26	2	71.00	5	71.68	70.80	-3	38,056	-0.01%
2022/01/25	3	70.87	2	72.55	70.70	1	39,434	0.00%
2022/01/24	1	72.80	2	73.40	73.90	-1	39,393	0.00%
2022/01/21	5	75.84	2	75.20	74.30	3	40,412	0.01%
2022/01/19	1	77.00	3.1	78.51	78.80	-2.1	42,442	0.00%
2022/01/18	1	78.50	3.4	78.95	78.50	-2.4	44,432	-0.01%
2022/01/17	1.9	78.38	1.5	79.00	79.50	0.4	45,506	0.00%
2022/01/14	3.5	75.74	4.5	75.96	76.90	-1	46,498	0.00%
2022/01/13	10.5	77.45	11.5	76.01	76.70	-1	48,107	0.00%
2022/01/12	13	77.93	12.5	79.06	78.30	0.5	48,652	0.00%
2022/01/11	16.6	78.43	9	78.17	77.50	7.6	48,746	0.02%
2022/01/10	4	80.88	2.6	80.89	81.30	1.4	48,443	0.00%
2022/01/07	6	82.43	19	81.64	81.30	-13	48,328	-0.03%
2022/01/06	20	83.49	2	83.95	86.00	18	48,177	0.04%
2022/01/05	14	85.11	0	0.00	84.40	14	48,157	0.03%
2022/01/04	3	91.47	21	89.84	88.10	-18	48,013	-0.04%
2022/01/03	1	91.20	5	90.64	91.90	-4	48,235	-0.01%
2021/12/30	10	90.40	13	90.42	90.40	-3	48,191	-0.01%
2021/12/29	33	90.91	40	91.36	91.50	-7	48,315	-0.01%
2021/12/28	8	91.51	4	91.05	90.60	4	48,344	0.01%
2021/12/27	13	92.41	1.6	92.33	92.10	11.4	48,372	0.02%
2021/12/24	164	93.90	182.6	94.06	92.40	-18.6	48,445	-0.04%	大買/大賣/
2021/12/23	53	93.78	53	92.89	93.20	0	48,136	0.00%
2021/12/22	171	94.20	151.2	94.64	93.20	19.9	47,821	0.04%	大買/大賣/
2021/12/21	17.2	94.85	35.4	94.79	94.50	-18.3	46,950	-0.04%
2021/12/20	107.6	94.35	100	94.50	92.20	7.6	46,584	0.02%	大買/
2021/12/17	186	93.44	144	92.81	91.90	42	45,674	0.09%	大買/大賣/
2021/12/16	397	98.21	989	99.07	99.90	-592	44,484	-1.33%	大買/大賣/鉅額交易
2021/12/15	244.5	86.32	69.1	88.36	90.90	175.5	42,683	0.41%	大買/鉅額交易
2021/12/14	63	83.49	76	82.84	83.30	-13	41,401	-0.03%
2021/12/13	20	83.34	5	83.08	82.20	15	41,340	0.04%
2021/12/10	23	86.47	10	88.65	85.10	13	40,959	0.03%
2021/12/09	23	89.23	47	90.21	87.90	-24	40,319	-0.06%
2021/12/08	8	85.83	5	86.22	84.50	3	38,530	0.01%
2021/12/07	22	86.32	36.1	85.27	85.00	-14.1	38,521	-0.04%
2021/12/06	219	85.93	40.4	86.05	86.30	178.6	38,274	0.47%	大買/鉅額交易
2021/12/03	20	88.31	25.5	88.45	87.60	-5.5	38,237	-0.01%
2021/12/02	36	87.09	14	85.57	84.20	22	38,006	0.06%
2021/12/01	23	86.84	15	88.69	90.00	8	37,940	0.02%
2021/11/30	31	88.65	29	90.45	87.30	2	38,752	0.01%
2021/11/29	6	84.25	3	83.80	85.50	3	39,393	0.01%
2021/11/26	27	85.36	25.7	83.14	83.60	1.3	39,293	0.00%
2021/11/25	8	89.04	5.3	90.04	86.60	2.7	38,770	0.01%
2021/11/24	224.1	89.56	27	87.51	87.50	197.1	37,925	0.52%	大買/鉅額交易
2021/11/23	17	92.69	9.3	93.59	90.90	7.7	37,256	0.02%
2021/11/22	0.5	103.00	8.2	98.62	101.00	-7.7	36,538	-0.02%
2021/11/19	6.2	93.38	13	94.21	97.80	-6.8	36,553	-0.02%
2021/11/18	25	91.91	12	94.18	91.50	13	36,690	0.04%
2021/11/17	8	89.40	9	90.23	90.10	-1	36,818	0.00%
2021/11/16	14.1	87.20	25	88.20	90.00	-10.9	36,964	-0.03%
2021/11/15	4	81.70	3	81.60	82.00	1	37,188	0.00%
2021/11/12	3	79.03	5	79.02	81.50	-2	37,436	-0.01%
2021/11/11	26	77.61	10	78.85	76.20	16	37,598	0.04%
2021/11/10	2	82.75	2	82.50	82.50	0	37,702	0.00%
2021/11/09	14	81.86	2.6	82.26	80.50	11.4	37,964	0.03%
2021/11/08	13	79.60	8	80.03	82.50	5	37,930	0.01%
2021/11/05	26	72.73	31	72.67	75.80	-5	38,188	-0.01%
2021/11/04	65.1	77.82	75	77.71	75.00	-9.9	38,440	-0.03%
2021/11/03	554.1	72.96	548	73.16	77.80	6.1	36,561	0.02%	大買/大賣/
2021/11/02	26	70.95	42	70.29	71.80	-16	34,760	-0.05%
2021/11/01	2	65.30	1	65.30	65.30	1	33,725	0.00%
2021/10/29	31	57.83	96	58.58	59.40	-65	34,515	-0.19%
2021/10/28	37	54.73	39	54.63	54.00	-2	33,702	-0.01%
2021/10/27	65	55.04	49.1	54.77	54.80	15.9	33,550	0.05%
2021/10/26	109	54.72	83	54.63	53.30	26	33,331	0.08%	大買/
2021/10/25	75.1	52.34	60	52.19	51.90	15.1	32,523	0.05%
2021/10/22	28	50.24	32	50.33	49.25	-4	32,386	-0.01%
2021/10/21	65	49.75	62.5	49.97	50.10	2.5	31,665	0.01%
2021/10/20	10	45.27	20	46.87	47.80	-10	30,731	-0.03%
2021/10/19	7.5	44.35	11	44.31	43.70	-3.5	31,667	-0.01%
2021/10/18	21	42.71	1	42.50	42.35	20	32,925	0.06%
2021/10/15	1	41.90	1	41.70	41.70	0	33,757	0.00%
2021/10/14	9	41.33	14	40.80	40.90	-5	34,392	-0.01%
2021/10/13	7	42.41	5	41.80	41.25	2	34,686	0.01%
2021/10/12	0	0.00	2	44.28	44.35	-2	35,497	-0.01%
2021/10/08	9	44.69	4	44.23	44.00	5	37,557	0.01%
2021/10/07	0	0.00	1	42.15	41.90	-1	37,643	0.00%
2021/10/06	5	41.03	6	41.19	40.10	-1	37,892	0.00%
2021/10/05	1	40.05	6	40.16	41.40	-5	38,082	-0.01%
2021/10/04	12	41.30	8	40.98	39.00	4	38,070	0.01%
2021/10/01	17	43.87	14	43.52	42.50	3	38,249	0.01%
2021/09/30	2	44.70	3	44.85	45.55	-1	38,951	0.00%
2021/09/29	22	44.80	22	44.10	43.90	0	40,389	0.00%
2021/09/28	49	47.29	50	46.90	45.95	-1	40,608	0.00%
2021/09/27	21	47.31	17	47.88	47.50	4	40,485	0.01%
2021/09/24	6	46.50	25.5	46.01	47.40	-19.5	40,029	-0.05%
2021/09/23	26	46.32	20	46.44	45.30	6	39,699	0.02%
2021/09/22	13	45.29	3	45.10	45.00	10	39,650	0.03%
2021/09/17	1	45.10	4	44.68	44.60	-3	39,727	-0.01%
2021/09/16	44	43.73	45	43.65	43.70	-1	39,486	0.00%
2021/09/15	5	41.77	5	41.91	41.65	0	39,011	0.00%
2021/09/14	8	43.44	6	43.42	43.00	2	39,015	0.01%
2021/09/13	21	43.48	22	43.74	43.75	-1	38,950	0.00%
2021/09/10	13	44.41	13	44.22	44.40	0	38,865	0.00%
2021/09/09	9	42.84	5	42.85	43.05	4	38,532	0.01%
2021/09/08	3	42.37	7	42.69	42.65	-4	38,393	-0.01%
2021/09/07	26	43.45	23	42.94	41.95	3	38,114	0.01%
2021/09/06	16	45.14	44	45.73	44.65	-28	37,693	-0.07%
2021/09/03	45	47.51	20	47.18	47.75	25	37,222	0.07%
2021/09/02	100	45.79	68	45.44	44.40	32	35,997	0.09%
2021/09/01	9	43.40	14	45.40	46.00	-5	34,383	-0.01%
2021/08/31	22	40.84	24	40.99	41.85	-2	33,858	-0.01%
2021/08/30	23	40.98	26	40.67	41.00	-3	33,717	-0.01%
2021/08/27	16	39.65	9	39.33	39.30	7	33,513	0.02%
2021/08/26	3	40.90	22	41.85	40.65	-19	33,343	-0.06%
2021/08/25	7	41.74	11	41.82	41.75	-4	33,178	-0.01%
2021/08/24	69	42.08	52	42.16	41.10	17	33,030	0.05%
2021/08/23	11	41.89	61	42.18	41.90	-50	32,748	-0.15%
2021/08/20	63	40.99	33	40.96	41.25	30	32,606	0.09%
2021/08/19	96	42.03	73	42.36	39.70	23	32,280	0.07%
2021/08/18	46	38.23	44	38.49	41.45	2	31,676	0.01%
2021/08/17	1	37.80	41	39.61	37.70	-40	31,272	-0.13%
2021/08/16	112	40.27	85	40.43	40.85	27	30,935	0.09%	大買/
2021/08/13	27	41.77	50	41.65	40.15	-23	30,465	-0.08%
2021/08/12	12	44.45	12	44.55	44.60	0	29,937	0.00%
2021/08/11	38	45.72	34	44.46	43.70	4	29,652	0.01%
2021/08/10	46	47.76	43	47.84	47.00	3	29,092	0.01%
2021/08/09	29	46.51	106	47.55	46.75	-77	28,531	-0.27%	大賣/
2021/08/06	13	51.54	10.1	50.45	50.30	2.9	27,954	0.01%
2021/08/05	28	51.87	18	52.52	51.60	10	27,647	0.04%
2021/08/04	28	52.07	46	52.07	52.10	-18	27,390	-0.07%
2021/08/03	23	51.11	18.1	50.71	50.00	4.9	26,617	0.02%
2021/08/02	36	50.69	61	50.85	51.20	-25	26,334	-0.09%
2021/07/30	25.1	50.66	17.8	49.67	49.30	7.3	25,659	0.03%
2021/07/29	46.5	48.83	36	49.26	48.35	10.5	24,635	0.04%
2021/07/28	38	49.51	50	48.88	48.35	-12	23,531	-0.05%
2021/07/27	2	52.50	6.1	53.38	53.70	-4.1	22,725	-0.02%
2021/07/26	47	48.03	83	48.05	48.90	-36	22,499	-0.16%
2021/07/23	102.1	47.05	68.3	47.28	45.50	33.8	21,927	0.15%	大買/
2021/07/22	75.1	44.31	44	44.21	45.85	31.1	20,763	0.15%
2021/07/21	12	41.35	24	40.64	41.70	-12	19,908	-0.06%
2021/07/20	54	38.64	14.3	38.21	37.95	39.8	19,913	0.20%
2021/07/19	13.1	38.00	31	38.58	37.65	-17.9	19,397	-0.09%
2021/07/16	9.1	38.93	6	38.70	38.20	3.1	19,134	0.02%
2021/07/15	47	36.73	36	36.93	38.10	11	18,300	0.06%
2021/07/14	2	33.68	31	35.38	35.75	-29	16,131	-0.18%
2021/07/13	11	33.77	2	34.28	32.50	9	15,611	0.06%
2021/07/12	7	34.58	4	34.61	33.40	3	15,289	0.02%
2021/07/09	1	33.45	0	0.00	34.00	1	14,899	0.01%
2021/07/08	13	34.87	6	34.85	34.00	7	14,827	0.05%
2021/07/07	50	34.66	14	34.56	35.10	36	14,547	0.25%
2021/07/06	32	33.13	28	34.73	34.70	4	13,853	0.03%
2021/07/05	0	0.00	32.8	31.17	31.90	-32.8	12,818	-0.26%
2021/07/02	21	28.85	15	29.11	29.00	6	12,647	0.05%
2021/07/01	1	28.25	1.5	28.73	28.30	-0.5	12,890	0.00%
2021/06/30	4	28.74	11.5	28.45	28.90	-7.5	12,945	-0.06%
2021/06/29	29	29.64	39	29.91	28.60	-10	13,017	-0.08%
2021/06/28	59	28.42	27	28.35	29.25	32	12,711	0.25%
2021/06/25	2	26.50	5	26.47	26.60	-3	12,251	-0.02%
2021/06/23	4	26.01	4	25.96	25.95	0	12,149	0.00%
2021/06/22	2	25.20	0	0.00	25.10	2	12,156	0.02%
2021/06/21	3	25.95	0	0.00	25.70	3	12,131	0.02%
2021/06/18	1	27.30	2	27.20	26.80	-1	12,212	-0.01%
2021/06/17	3.1	26.88	8	27.00	27.00	-4.9	12,184	-0.04%
2021/06/16	4	26.49	2	26.30	26.00	2	12,135	0.02%
2021/06/15	0	0.00	1	26.85	26.85	-1	12,105	-0.01%
2021/06/10	10	27.37	14	26.78	26.25	-4	12,153	-0.03%
2021/06/09	4	26.80	6	26.71	26.95	-2	12,165	-0.02%
2021/06/07	3	26.25	1	26.65	25.85	2	11,947	0.02%
2021/06/04	1	25.90	0	0.00	26.10	1	11,855	0.01%
2021/06/03	2	25.93	4	26.06	25.95	-2	11,841	-0.02%
2021/06/02	1	25.50	0	0.00	25.55	1	11,831	0.01%
2021/06/01	0	0.00	2	26.53	26.20	-2	11,793	-0.02%
2021/05/31	3	26.02	3	25.97	26.50	0	11,751	0.00%
2021/05/28	2	25.53	2	25.85	25.55	0	11,981	0.00%
2021/05/26	1	23.55	4	24.44	23.75	-3	11,945	-0.03%
2021/05/24	2	22.38	0	0.00	23.25	2	12,050	0.02%
2021/05/21	0	0.00	3	21.90	21.95	-3	11,999	-0.03%
2021/05/20	2	21.83	2	21.40	21.35	0	12,096	0.00%
2021/05/18	1	21.10	3	21.35	21.80	-2	12,151	-0.02%
2021/05/17	2	20.50	12	20.98	19.90	-10	12,151	-0.08%
2021/05/14	3	22.93	2	22.65	22.10	1	12,055	0.01%
2021/05/13	2	22.78	3	22.80	22.50	-1	11,986	-0.01%
2021/05/12	6	24.08	5	24.60	22.75	1	11,919	0.01%
2021/05/11	4	25.78	0	0.00	25.25	4	11,737	0.03%
2021/05/10	8	27.99	3	28.28	27.80	5	11,608	0.04%
2021/05/07	77	27.37	80	27.14	27.20	-3	11,453	-0.03%
2021/05/06	7	25.80	3	25.65	25.60	4	11,383	0.04%
2021/05/05	2	25.68	1	26.70	25.00	1	11,293	0.01%
2021/05/04	8	26.36	1	26.15	26.20	7	11,135	0.06%
2021/05/03	26	29.71	3	29.82	28.85	23	10,869	0.21%
2021/04/29	2	30.45	11	31.17	30.60	-9	10,593	-0.08%
2021/04/28	10	32.32	5	32.35	31.80	5	10,243	0.05%
2021/04/27	3	30.42	12	31.02	30.55	-9	9,693	-0.09%
2021/04/26	15	29.30	11.2	29.64	29.75	3.8	8,976	0.04%
2021/04/23	5	26.21	7	26.53	27.05	-2	8,051	-0.02%
2021/04/22	5	26.26	0	0.00	25.20	5	7,897	0.06%
2021/04/21	2	26.88	10.5	26.77	26.75	-8.5	7,743	-0.11%
2021/04/20	5	25.88	9	26.04	25.65	-4	7,542	-0.05%
2021/04/19	5	24.90	4	24.89	24.90	1	7,507	0.01%
2021/04/16	4	25.45	0.8	25.50	24.90	3.2	7,506	0.04%
2021/04/15	1	25.05	0	0.00	25.20	1	7,505	0.01%
2021/04/14	7	24.96	1	26.35	24.65	6	7,507	0.08%
2021/04/13	8	26.93	4	26.25	25.65	4	7,429	0.05%
2021/04/12	18	28.36	12	28.59	27.60	6	7,244	0.08%
2021/04/09	32	27.66	39	27.74	27.35	-7	7,006	-0.10%
2021/04/08	49	26.23	44	26.21	26.10	5	6,539	0.08%
2021/04/07	8	25.79	26.1	25.47	26.90	-18.1	6,411	-0.28%
2021/04/06	4	24.38	3	24.98	24.55	1	6,453	0.02%
2021/04/01	7	24.20	5	24.12	24.40	2	6,650	0.03%
2021/03/31	3	23.25	3	23.57	23.05	0	6,498	0.00%
2021/03/30	0	0.00	1	22.75	22.70	-1	6,570	-0.02%
2021/03/29	1	22.45	1	22.75	22.40	0	6,634	0.00%
2021/03/26	2	22.48	0	0.00	22.40	2	6,809	0.03%
2021/03/25	2	23.18	1	22.70	22.75	1	6,999	0.01%
2021/03/24	1	23.45	0	0.00	23.30	1	7,068	0.01%
2021/03/23	1	23.85	1	24.15	23.70	0	7,298	0.00%
2021/03/22	2	23.70	1	24.05	23.80	1	7,206	0.01%
2021/03/18	1	23.70	1	24.05	23.60	0	7,317	0.00%
2021/03/17	3	23.72	2	24.38	23.60	1	7,592	0.01%
2021/03/16	1	23.55	0	0.00	23.60	1	7,732	0.01%
2021/03/15	0	0.00	7	23.18	24.20	-7	7,843	-0.09%
2021/03/12	2	22.85	0	0.00	22.35	2	8,293	0.02%
2021/03/11	2	22.50	0	0.00	22.50	2	8,751	0.02%
2021/03/08	2	22.58	21	22.72	22.00	-19	9,446	-0.20%
2021/03/05	1	22.50	0	0.00	22.50	1	9,853	0.01%
2021/03/04	8	23.34	0	0.00	22.80	8	10,065	0.08%
2021/03/03	5	23.38	0	0.00	23.15	5	10,324	0.05%
2021/03/02	1	24.15	5	24.84	25.30	-4	10,218	-0.04%
2021/02/26	1	22.90	0	0.00	23.00	1	10,230	0.01%
2021/02/25	4	23.93	1	23.55	23.55	3	10,884	0.03%
2021/02/24	2	24.05	6.5	24.37	24.25	-4.5	10,966	-0.04%
2021/02/23	3	23.62	1	23.40	23.40	2	10,839	0.02%
2021/02/19	0	0.00	1.1	23.00	23.10	-1.1	10,673	-0.01%
2021/02/17	0	0.00	2	22.28	22.45	-2	10,550	-0.02%
2021/02/05	1	21.05	0	0.00	20.85	1	10,475	0.01%
2021/02/03	0	0.00	6	21.18	21.05	-6	10,451	-0.06%
2021/01/29	1	20.70	0	0.00	20.60	1	10,480	0.01%
2021/01/27	0	0.00	1	21.70	21.85	-1	10,410	-0.01%
2021/01/22	1	20.50	2	21.10	21.25	-1	10,346	-0.01%
2021/01/21	1	20.60	1	21.50	20.85	0	10,308	0.00%
2021/01/20	5	21.58	0	0.00	21.00	5	10,282	0.05%
2021/01/19	0	0.00	4	22.09	22.00	-4	10,310	-0.04%
2021/01/18	0	0.00	1	21.40	21.50	-1	10,283	-0.01%
2021/01/15	2	22.15	0	0.00	21.90	2	10,273	0.02%
2021/01/14	0	0.00	1	22.95	23.25	-1	10,208	-0.01%
2021/01/13	0	0.00	1	22.45	22.65	-1	10,221	-0.01%
2021/01/12	7	22.04	1	23.10	21.75	6	10,497	0.06%
2021/01/11	1	22.10	1	22.45	22.80	0	10,476	0.00%
2021/01/08	13	23.38	0	0.00	22.50	13	10,420	0.12%
2021/01/07	6	22.85	1	22.90	23.00	5	10,327	0.05%
2021/01/06	3	22.83	22	22.24	22.75	-19	10,263	-0.19%
2021/01/05	1	24.00	19	24.07	23.70	-18	10,140	-0.18%
2021/01/04	3	24.25	3	24.65	24.00	0	10,074	0.00%
2020/12/31	7	24.23	0	0.00	24.40	7	9,957	0.07%
2020/12/30	2	25.15	8	25.63	25.10	-6	9,864	-0.06%
2020/12/29	12	25.53	1	26.70	25.00	11	9,700	0.11%
2020/12/28	14	25.70	22	25.60	27.10	-8	9,191	-0.09%
2020/12/25	3	24.87	11	24.69	24.65	-8	8,791	-0.09%
2020/12/24	3	24.62	3	25.38	24.60	0	8,713	0.00%
2020/12/23	6	24.05	2	24.23	24.35	4	8,513	0.05%
2020/12/22	14	24.75	7	24.79	23.55	7	8,524	0.08%
2020/12/21	5.2	24.64	15.5	24.83	24.55	-10.3	8,407	-0.12%
2020/12/18	19	24.19	8	24.19	24.25	11	8,315	0.13%
2020/12/17	11	24.01	9	24.13	23.60	2	8,165	0.02%
2020/12/16	3	23.05	3	23.37	22.95	0	7,958	0.00%
2020/12/15	2	23.15	0	0.00	22.75	2	7,936	0.03%
2020/12/14	1	24.10	1	24.30	23.85	0	7,872	0.00%
2020/12/11	27	24.23	7	24.64	24.30	20	7,860	0.25%
2020/12/10	0	0.00	7	22.75	23.50	-7	7,593	-0.09%
2020/12/09	0	0.00	1	24.55	24.65	-1	7,409	-0.01%
2020/12/08	35	25.18	46	25.10	25.30	-11	7,259	-0.15%
2020/12/07	7	24.00	6	24.29	24.50	1	6,682	0.01%
2020/12/04	0	0.00	4	22.11	22.30	-4	6,248	-0.06%
2020/12/03	1	20.55	7	21.10	20.30	-6	6,111	-0.10%
2020/12/02	30	21.78	25	21.29	21.45	5	6,069	0.08%
2020/12/01	11	21.12	26	20.24	21.40	-15	6,135	-0.24%
2020/11/30	4	20.00	3	20.10	20.20	1	5,683	0.02%
2020/11/27	11	19.90	2	20.03	19.95	9	5,517	0.16%
2020/11/26	22	19.09	5	19.02	19.10	17	5,195	0.33%
2020/11/25	1	18.60	2	17.98	18.15	-1	4,977	-0.02%
2020/11/24	18	19.17	3	19.75	18.45	15	4,843	0.31%
2020/11/23	20	18.20	5	18.66	19.00	15	4,156	0.36%
2020/11/20	0	0.00	5	16.92	17.30	-5	3,988	-0.13%
2020/11/19	0	0.00	0.5	16.45	16.55	-0.5	3,931	-0.01%
2020/11/16	4	16.64	2	16.90	16.60	2	4,140	0.05%
2020/11/11	0	0.00	2	16.70	16.65	-2	4,168	-0.05%
2020/11/10	2	16.75	1	17.50	16.75	1	4,182	0.02%
2020/11/09	1	17.45	0	0.00	17.45	1	4,150	0.02%
2020/11/06	6	17.58	2	17.60	17.60	4	4,154	0.10%
2020/11/04	0	0.00	2	17.20	17.25	-2	4,071	-0.05%
2020/10/29	2	17.05	0	0.00	17.15	2	4,245	0.05%
2020/10/27	4	18.04	0	0.00	17.70	4	4,427	0.09%
2020/10/22	1	18.60	0	0.00	18.35	1	4,398	0.02%
2020/10/21	7	18.90	3	19.00	19.00	4	4,391	0.09%
2020/10/20	8	20.19	10	20.51	19.85	-2	4,334	-0.05%
2020/10/19	0	0.00	4.5	18.54	19.05	-4.5	4,077	-0.11%
2020/10/16	2	17.40	0	0.00	17.35	2	4,197	0.05%
2020/10/15	2	17.63	0	0.00	17.55	2	4,225	0.05%
2020/10/14	1	17.50	1	17.70	17.65	0	4,353	0.00%
2020/10/13	0	0.00	2	17.20	17.05	-2	4,797	-0.04%
2020/10/12	0	0.00	1	16.85	17.15	-1	4,845	-0.02%
2020/10/08	1	17.20	0	0.00	17.20	1	4,954	0.02%
2020/10/07	1	17.55	1	18.30	17.50	0	5,256	0.00%
2020/09/30	0	0.00	4	16.48	16.45	-4	5,467	-0.07%
2020/09/29	3.5	16.25	0	0.00	15.55	3.5	5,449	0.06%
2020/09/28	1	17.20	0	0.00	17.05	1	5,473	0.02%
2020/09/16	3	9.41	4	9.40	9.41	-1	5,542	-0.02%
2020/09/15	3	9.75	0	0.00	9.69	3	5,444	0.06%
2020/09/14	0	0.00	3	10.15	10.15	-3	5,374	-0.06%
2020/09/10	3	9.91	0	0.00	9.80	3	5,174	0.06%
2020/09/09	0	0.00	2	9.96	9.99	-2	5,154	-0.04%
2020/09/07	6	10.18	3	10.65	10.05	3	5,180	0.06%
2020/09/03	1	10.25	5	10.28	10.25	-4	5,135	-0.08%
2020/09/02	1	10.20	0	0.00	10.15	1	5,144	0.02%
2020/08/31	5	10.10	0	0.00	10.05	5	5,140	0.10%
2020/08/27	4	10.30	4	10.59	10.25	0	5,453	0.00%
2020/08/26	24	11.24	20	10.90	10.60	4	5,289	0.08%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	0	0.00	11	10.13	10.30	-11	4,826	-0.23%
2020/08/20	4	9.43	1	9.14	9.22	3	4,736	0.06%
2020/08/19	3	9.93	3	10.20	9.94	0	4,687	0.00%
2020/08/12	3	9.80	0	0.00	10.10	3	4,617	0.06%
2020/08/11	1	10.35	5	10.11	10.40	-4	4,521	-0.09%
2020/08/10	4	9.45	0	0.00	9.46	4	4,401	0.09%
2020/08/07	0	0.00	2	9.70	9.66	-2	4,395	-0.05%
2020/08/06	4	9.75	0	0.00	9.74	4	4,390	0.09%
2020/08/04	3	9.80	0	0.00	9.77	3	4,363	0.07%
2020/08/03	3	9.77	0	0.00	9.77	3	4,362	0.07%
2020/07/31	3	9.97	6	10.10	9.97	-3	4,350	-0.07%
2020/07/29	2	9.58	3	9.80	9.82	-1	4,343	-0.02%
2020/07/28	8	9.74	0	0.00	9.51	8	4,339	0.18%
2020/07/27	4	10.30	0	0.00	10.10	4	4,318	0.09%
2020/07/24	8	10.50	0	0.00	10.45	8	4,274	0.19%
2020/07/23	1	10.80	1	11.45	11.05	0	4,198	0.00%
2020/07/22	1	10.70	0.2	10.90	11.00	0.8	4,048	0.02%
2020/07/21	5	10.71	2	10.30	10.60	3	3,991	0.08%
2020/07/20	2	9.80	5	9.09	10.10	-3	3,962	-0.08%
2020/07/17	10	10.07	0	0.00	9.95	10	3,936	0.25%
2020/07/16	2	10.35	0	0.00	10.35	2	3,912	0.05%
2020/07/14	6	10.65	0	0.00	10.60	6	3,919	0.15%
2020/07/13	2	10.05	2	10.15	11.45	0	3,884	0.00%
2020/07/10	2	10.65	0	0.00	10.65	2	3,708	0.05%
2020/07/09	13.1	11.98	12	12.01	11.80	1.1	3,645	0.03%
2020/07/08	25	13.17	8	13.46	13.10	17	3,509	0.48%
2020/07/06	5	10.85	0	0.00	11.40	5	3,002	0.17%
2020/07/03	2	10.12	8	10.33	10.40	-6	2,902	-0.21%
2020/07/02	0	0.00	2	9.40	9.47	-2	2,592	-0.08%
2020/07/01	0	0.00	13	8.29	8.61	-13	2,418	-0.54%
2020/06/30	3	7.81	0	0.00	7.83	3	2,297	0.13%
2020/06/29	5	7.82	1	7.90	7.82	4	2,285	0.18%
2020/06/24	1	8.04	20	7.97	7.96	-19	2,243	-0.85%
2020/06/23	0	0.00	3	8.00	8.37	-3	2,162	-0.14%
2020/06/12	0	0.00	3	7.13	7.40	-3	1,893	-0.16%
2020/06/11	0	0.00	10	7.74	7.50	-10	1,869	-0.53%
2020/06/09	0	0.00	10	8.40	8.20	-10	1,772	-0.56%
2020/06/08	0	0.00	18	8.08	8.37	-18	1,724	-1.04%
2020/06/05	0	0.00	44	8.04	8.04	-44	1,673	-2.63%
2020/06/04	10	8.15	15	8.35	8.19	-5	1,633	-0.31%
2020/06/03	36	8.16	5	8.25	8.25	31	1,531	2.02%
2020/06/02	0	0.00	4	7.50	7.50	-4	1,238	-0.32%
2020/06/01	0	0.00	12	6.75	6.82	-12	1,234	-0.97%
2020/05/25	0	0.00	3	6.07	6.10	-3	1,449	-0.21%
2020/05/19	4	6.15	0	0.00	6.17	4	1,474	0.27%
2020/05/18	4	6.24	0	0.00	6.21	4	1,459	0.27%
2020/05/15	0	0.00	3	6.34	6.22	-3	1,454	-0.21%
2020/05/14	8	6.43	0	0.00	6.14	8	1,430	0.56%
2020/05/13	0	0.00	15	6.74	6.68	-15	1,409	-1.06%
2020/05/11	0	0.00	4	6.72	6.68	-4	1,390	-0.29%
2020/05/08	0	0.00	3	6.75	6.65	-3	1,377	-0.22%
2020/05/07	8	6.58	0	0.00	6.55	8	1,359	0.59%
2020/05/06	5	6.69	0	0.00	6.64	5	1,353	0.37%
2020/05/05	0	0.00	4	6.75	6.69	-4	1,340	-0.30%
2020/05/04	0	0.00	5	6.53	6.52	-5	1,328	-0.38%
2020/04/30	23	6.68	3	6.48	6.70	20	1,309	1.53%
2020/04/24	0	0.00	20	6.10	6.10	-20	1,301	-1.54%
2020/04/22	0	0.00	50	6.00	6.05	-50	1,307	-3.83%
2020/04/21	50	6.30	10	6.10	6.10	40	1,293	3.09%
2020/04/20	3	6.32	0	0.00	6.37	3	1,276	0.23%
2020/04/17	10	6.88	41	6.60	6.53	-31	1,265	-2.45%
2020/04/16	41	5.92	0	0.00	6.49	41	1,214	3.38%
2020/04/08	0	0.00	2	5.17	5.58	-2	1,136	-0.18%
2020/04/01	2	5.03	0	0.00	5.12	2	1,183	0.17%
2020/03/26	0	0.00	10	5.06	5.05	-10	1,233	-0.81%
2020/03/24	0	0.00	5	4.46	4.56	-5	1,377	-0.36%
2020/03/23	5	4.15	0	0.00	4.15	5	1,399	0.36%
2020/03/17	0	0.00	10	4.82	4.64	-10	1,449	-0.69%
2020/03/12	0	0.00	10	5.76	5.55	-10	1,487	-0.67%
2020/03/11	3	6.02	0	0.00	6.00	3	1,485	0.20%
2020/03/10	1	5.56	3	6.24	6.25	-2	1,484	-0.13%
2020/03/09	3	5.75	0	0.00	5.74	3	1,484	0.20%
2020/03/05	4	6.59	0	0.00	6.57	4	1,445	0.28%
2020/03/04	2	6.62	0	0.00	6.57	2	1,436	0.14%
2020/03/03	10	6.75	4	6.85	6.75	6	1,419	0.42%
2020/03/02	4	6.63	0	0.00	6.70	4	1,393	0.29%
2020/02/27	8	7.15	25	7.21	7.06	-17	1,355	-1.25%
2020/02/26	9	7.46	0	0.00	7.46	9	1,243	0.72%
2020/02/25	15	8.29	0	0.00	8.28	15	1,221	1.23%
2020/02/21	0	0.00	26	9.39	9.30	-26	1,173	-2.22%
2020/02/20	0	0.00	7	9.36	9.42	-7	1,173	-0.60%
2020/02/13	0	0.00	19	9.23	9.22	-19	1,171	-1.62%
2020/02/07	3	9.18	0	0.00	9.18	3	1,177	0.25%
2020/02/05	0	0.00	25	9.20	9.18	-25	1,178	-2.12%
2020/01/31	4	9.20	0	0.00	9.31	4	1,172	0.34%
2020/01/30	10	9.25	2	9.41	9.27	8	1,172	0.68%
2020/01/14	1	10.45	0	0.00	10.45	1	1,187	0.08%
2020/01/13	35	10.26	0	0.00	10.30	35	1,185	2.95%
2020/01/10	5	10.20	0	0.00	10.25	5	1,187	0.42%
2020/01/09	10	10.40	0	0.00	10.35	10	1,190	0.84%
2020/01/08	0	0.00	10	10.25	10.30	-10	1,190	-0.84%
2020/01/07	30	10.37	0	0.00	10.45	30	1,195	2.51%
2020/01/06	20	10.50	0	0.00	10.50	20	1,187	1.68%
2020/01/03	22	10.71	0	0.00	10.65	22	1,180	1.86%
2020/01/02	0	0.00	2	10.95	10.85	-2	1,163	-0.17%
2019/12/27	0	0.00	21	10.56	10.60	-21	1,087	-1.93%
2019/12/26	6	10.30	0	0.00	10.30	6	1,070	0.56%
2019/12/25	10	10.70	0	0.00	10.55	10	1,041	0.96%
2019/12/24	0	0.00	6	10.80	10.65	-6	1,032	-0.58%
2019/12/23	25	10.89	0	0.00	10.70	25	1,024	2.44%
2019/12/18	0	0.00	15	10.45	10.45	-15	815	-1.84%
2019/12/17	1	10.45	1	10.35	10.40	0	782	0.00%
2019/12/16	15	9.81	0	0.00	9.87	15	721	2.08%
2019/12/10	0	0.00	3	9.90	9.88	-3	679	-0.44%
2019/11/26	0	0.00	20	9.30	9.37	-20	633	-3.15%
2019/11/25	0	0.00	35	8.85	8.84	-35	616	-5.67%
2019/11/19	20	9.13	0	0.00	9.12	20	589	3.39%
2019/11/15	25	9.13	0	0.00	9.15	25	583	4.28%
2019/11/11	0	0.00	33	9.24	9.26	-33	581	-5.68%
2019/11/07	5	9.41	0	0.00	9.42	5	580	0.86%
2019/11/06	3	9.41	0	0.00	9.40	3	578	0.52%
2019/11/01	10	9.39	0	0.00	9.40	10	583	1.71%
2019/10/31	6	9.66	0	0.00	9.50	6	585	1.02%
2019/10/30	12	9.68	0	0.00	9.65	12	578	2.07%
2019/10/17	1	10.05	0	0.00	10.00	1	718	0.14%
2019/10/15	2	10.15	0	0.00	10.15	2	716	0.28%
2019/10/02	3	10.50	0	0.00	10.55	3	781	0.38%
2019/09/19	0	0.00	2	10.85	10.70	-2	849	-0.24%
2019/09/17	2	10.55	0	0.00	10.55	2	840	0.24%
2019/09/06	2	11.15	0	0.00	11.00	2	854	0.23%
2019/09/05	0	0.00	2	10.95	11.25	-2	842	-0.24%
2019/08/13	0	0.00	6	10.45	10.45	-6	1,314	-0.46%
2019/08/12	0	0.00	10	10.40	10.50	-10	1,312	-0.76%
2019/08/06	0	0.00	60	10.29	10.45	-60	1,306	-4.59%
2019/08/05	2	10.85	0	0.00	10.70	2	1,300	0.15%
2019/08/01	0	0.00	50	11.15	11.20	-50	1,299	-3.85%
2019/07/30	2	11.15	0	0.00	11.15	2	1,302	0.15%
2019/07/29	10	11.40	0	0.00	11.35	10	1,290	0.77%
2019/07/26	1	11.50	0	0.00	11.55	1	1,278	0.08%
2019/07/25	0	0.00	1	12.05	11.80	-1	1,249	-0.08%
2019/07/24	0	0.00	2	11.45	11.60	-2	1,163	-0.17%
2019/07/23	0	0.00	4	11.25	11.10	-4	1,124	-0.36%
2019/07/22	14	11.29	0	0.00	11.20	14	1,125	1.24%
2019/07/19	10	11.30	2	11.20	11.35	8	1,120	0.71%
2019/07/17	2	10.95	0	0.00	11.00	2	1,079	0.19%
2019/07/16	12	11.18	0	0.00	11.15	12	1,077	1.11%
2019/07/15	0	0.00	6	11.38	11.40	-6	1,077	-0.56%
2019/07/11	0	0.00	2	11.15	11.35	-2	1,078	-0.19%
2019/07/09	2	10.85	0	0.00	10.85	2	1,078	0.19%
2019/07/08	0	0.00	6	10.95	11.00	-6	1,082	-0.55%
2019/07/05	10	11.00	0	0.00	10.95	10	1,083	0.92%
2019/07/04	10	10.95	0	0.00	10.95	10	1,095	0.91%
2019/07/01	18	10.86	0	0.00	10.85	18	1,094	1.64%
2019/06/28	3	11.25	5.1	11.20	11.10	-2.1	1,084	-0.19%
2019/06/27	33	10.58	0	0.00	10.75	33	1,061	3.11%
2019/06/26	2	10.55	19	10.50	10.55	-17	1,059	-1.60%
2019/06/25	10	10.65	0	0.00	10.55	10	1,061	0.94%
2019/06/19	10	10.50	0	0.00	10.60	10	1,065	0.94%
2019/06/17	10	10.45	0	0.00	10.40	10	1,065	0.94%
2019/06/14	2	10.75	6	10.70	10.50	-4	1,063	-0.38%
2019/06/11	2	10.95	37	11.05	10.80	-35	1,067	-3.28%
2019/06/10	15	11.30	0	0.00	11.35	15	1,041	1.44%
2019/06/06	0	0.00	44	11.30	11.25	-44	1,035	-4.25%
2019/06/04	0	0.00	5	11.60	11.50	-5	1,014	-0.49%
2019/06/03	6	11.65	23	11.70	11.85	-17	996	-1.71%
2019/05/31	0	0.00	2	11.45	11.45	-2	921	-0.22%
2019/05/30	0	0.00	1	10.45	10.45	-1	889	-0.11%
2019/05/29	0	0.00	10	10.60	10.55	-10	892	-1.12%
2019/05/28	15	10.60	2	10.55	10.60	13	896	1.45%
2019/05/27	10	10.70	13	10.87	10.70	-3	896	-0.33%
2019/05/24	9	10.70	4	10.93	11.05	5	913	0.55%
2019/05/23	20	11.50	0	0.00	11.05	20	991	2.02%
2019/05/22	72	11.00	4	11.00	11.00	68	908	7.48%
2019/05/17	0	0.00	23	8.85	8.85	-23	797	-2.88%
2019/05/16	10	9.06	0	0.00	8.98	10	805	1.24%
2019/05/13	10	9.11	0	0.00	9.06	10	817	1.22%
2019/05/06	0	0.00	0.3	9.76	9.76	-0.3	787	-0.04%
2019/04/30	0	0.00	26	9.89	9.83	-26	782	-3.32%
2019/04/29	0	0.00	34	9.84	9.80	-34	785	-4.33%
2019/04/26	1	9.96	11	9.99	9.99	-10	779	-1.28%
2019/04/25	1	10.05	15	10.00	10.05	-14	771	-1.81%
2019/04/23	2	10.00	0	0.00	10.00	2	767	0.26%
2019/04/18	2	10.30	4	10.26	10.15	-2	744	-0.27%
2019/04/17	0	0.00	13	10.50	10.60	-13	731	-1.78%
2019/04/12	11	10.03	0	0.00	10.00	11	686	1.60%
2019/04/11	2	10.05	0	0.00	10.05	2	681	0.29%
2019/04/10	11	10.15	0	0.00	10.05	11	678	1.62%
2019/04/09	10	10.35	0	0.00	10.35	10	667	1.50%
2019/04/03	18	10.09	0	0.00	10.10	18	661	2.72%
2019/03/26	11	10.20	0	0.00	10.25	11	723	1.52%
2019/03/22	21	10.51	1	10.45	10.25	20	762	2.62%
2019/03/21	0	0.00	2	10.55	10.50	-2	774	-0.26%
2019/03/18	1	10.50	0	0.00	10.50	1	782	0.13%
2019/03/15	2	10.58	0	0.00	10.55	2	775	0.26%
2019/03/14	20	11.00	1	10.90	10.75	19	764	2.49%
2019/03/13	1	10.90	0	0.00	10.90	1	766	0.13%
2019/03/12	20	10.90	1	10.85	10.90	19	766	2.48%
2019/03/11	45	11.05	10	10.75	11.10	35	762	4.59%
2019/03/08	0	0.00	1	10.70	10.80	-1	765	-0.13%
2019/03/07	3	10.68	0	0.00	10.70	3	765	0.39%
2019/03/06	8	11.09	16	11.20	11.00	-8	764	-1.05%
2019/03/05	0	0.00	80	10.65	10.75	-80	753	-10.62%
2019/03/04	15	10.94	1	10.75	10.80	14	746	1.88%
2019/02/27	4	10.91	5	10.95	11.00	-1	736	-0.14%
2019/02/26	2	11.10	11	11.19	11.05	-9	724	-1.24%
2019/02/25	8	11.13	4	11.15	11.00	4	706	0.57%
2019/02/22	13	11.53	13	11.55	11.40	0	666	0.00%
2019/02/21	0	0.00	3	10.55	10.55	-3	550	-0.54%
2019/02/20	10	9.66	0	0.00	9.63	10	524	1.91%
2019/02/14	3	9.50	10	9.55	9.64	-7	507	-1.38%
2019/02/13	10	9.18	0	0.00	9.20	10	493	2.03%
2019/01/22	1	9.41	0	0.00	9.31	1	500	0.20%
2018/12/20	0.3	10.30	0	0.00	10.40	0.3	546	0.05%
2018/12/17	80	10.40	0	0.00	10.40	80	484	16.52%
2018/12/14	0	0.00	1	9.65	10.00	-1	459	-0.22%
2018/12/13	1	9.66	0	0.00	9.58	1	441	0.23%
2018/12/07	0	0.00	10	9.06	9.08	-10	452	-2.21%
2018/11/29	10	9.35	0	0.00	9.37	10	488	2.05%
2018/11/20	0	0.00	1	8.77	8.75	-1	510	-0.20%
2018/11/09	1	8.77	0	0.00	8.72	1	547	0.18%
2018/10/24	0	0.00	4	8.98	8.81	-4	766	-0.52%
2018/10/22	4	9.28	0	0.00	9.40	4	759	0.53%
2018/10/16	0	0.00	100	9.50	9.82	-100	787	-12.70%
2018/10/05	0	0.00	5	10.85	10.80	-5	1,014	-0.49%
2018/10/03	0	0.00	50	11.32	11.30	-50	1,012	-4.94%
2018/09/21	0	0.00	2	11.60	11.65	-2	1,067	-0.19%
2018/09/19	15	11.35	0	0.00	11.45	15	1,066	1.41%
2018/09/12	0.3	11.35	0	0.00	11.30	0.3	1,123	0.03%
2018/09/11	15	11.45	0	0.00	11.50	15	1,170	1.28%
2018/09/10	12	11.54	0	0.00	11.60	12	1,190	1.01%
2018/09/07	0	0.00	20	12.48	12.35	-20	1,221	-1.64%
2018/09/06	0	0.00	24	12.52	12.55	-24	1,217	-1.97%
2018/09/05	3	12.25	0	0.00	12.25	3	1,231	0.24%
2018/08/30	10	12.35	0	0.00	12.35	10	1,371	0.73%
2018/08/29	4	12.30	0	0.00	12.30	4	1,446	0.28%
2018/08/20	0	0.00	1	12.25	12.25	-1	2,472	-0.04%
2018/08/15	15	12.20	0	0.00	12.30	15	2,602	0.58%
2018/08/13	0	0.00	10	12.75	12.30	-10	2,638	-0.38%
2018/08/10	22	13.26	0	0.00	12.90	22	2,604	0.84%
2018/08/08	1	13.65	0	0.00	13.60	1	2,603	0.04%
2018/08/06	0	0.00	2	14.05	13.85	-2	2,600	-0.08%
2018/08/03	10	13.70	0	0.00	13.80	10	2,614	0.38%
2018/08/02	3	13.93	102	14.50	13.90	-99	2,625	-3.77%	大賣/
2018/08/01	108	14.14	4	14.03	14.35	104	2,596	4.01%	大買/鉅額交易
2018/07/27	2	13.73	3	13.85	13.70	-1	2,554	-0.04%
2018/07/26	1	13.65	0	0.00	13.60	1	2,549	0.04%
2018/07/25	1	13.75	0	0.00	13.95	1	2,543	0.04%
2018/07/20	2	13.80	0	0.00	13.80	2	2,530	0.08%
2018/07/19	0	0.00	3	13.90	13.90	-3	2,515	-0.12%
2018/07/18	3	14.25	4	13.98	14.05	-1	2,508	-0.04%
2018/07/17	11	14.18	5	14.09	14.00	6	2,504	0.24%
2018/07/16	5	14.64	31	14.60	14.60	-26	2,467	-1.05%
2018/07/13	0	0.00	7	12.77	13.45	-7	2,337	-0.30%
2018/07/09	0	0.00	3	12.25	12.45	-3	2,343	-0.13%
2018/07/06	12.3	11.91	0	0.00	12.30	12.3	2,349	0.52%
2018/07/05	2	12.35	0	0.00	12.35	2	2,339	0.09%
2018/07/04	4	12.70	0	0.00	12.65	4	2,348	0.17%
2018/07/03	4	13.10	0	0.00	12.90	4	2,339	0.17%
2018/07/02	1	13.40	2	13.40	13.20	-1	2,338	-0.04%
2018/06/29	2	13.10	0	0.00	13.15	2	2,337	0.09%
2018/06/25	2	13.05	4	13.11	13.10	-2	2,345	-0.09%
2018/06/21	2	13.65	2	13.90	13.60	0	2,346	0.00%
2018/06/20	7	13.54	6	13.50	13.60	1	2,352	0.04%
2018/06/19	16	14.54	0	0.00	14.30	16	2,312	0.69%
2018/06/15	0	0.00	2	14.50	14.80	-2	2,293	-0.09%
2018/06/13	2	14.10	0	0.00	14.00	2	2,246	0.09%
2018/06/12	0	0.00	2	14.50	14.20	-2	2,234	-0.09%
2018/06/11	2	14.10	0	0.00	14.10	2	2,217	0.09%
2018/06/08	2	14.60	0	0.00	14.60	2	2,191	0.09%
2018/06/07	2	14.90	30	14.70	14.80	-28	2,186	-1.28%
2018/06/06	2	14.80	3	15.07	15.10	-1	2,157	-0.05%
2018/06/05	2	14.50	0	0.00	14.70	2	2,088	0.10%
2018/06/04	0	0.00	3	14.93	14.70	-3	2,062	-0.15%
2018/06/01	0	0.00	4	14.53	14.30	-4	2,029	-0.20%
2018/05/31	105	14.98	33	15.00	14.70	72	1,961	3.67%	大買/
2018/05/30	31	15.00	15	15.50	15.35	16	1,847	0.87%
2018/05/29	6	15.58	11	15.25	15.70	-5	1,679	-0.30%
2018/05/28	5	13.17	2	13.30	14.30	3	1,306	0.23%
2018/05/25	30	13.25	15	12.93	13.05	15	1,166	1.29%
2018/05/23	2	12.15	6	12.33	12.30	-4	1,086	-0.37%
2018/05/22	0	0.00	4	12.40	12.65	-4	1,056	-0.38%
2018/05/21	13	11.70	2	11.75	11.60	11	1,016	1.08%
2018/05/18	4	11.53	0	0.00	11.50	4	1,036	0.39%
2018/05/17	5	11.60	0	0.00	11.60	5	1,054	0.47%
2018/05/16	0	0.00	2	11.70	11.80	-2	1,059	-0.19%
2018/05/14	1	11.50	0	0.00	11.40	1	1,110	0.09%
2018/05/11	0	0.00	10	11.50	11.50	-10	1,137	-0.88%
2018/05/09	1	11.20	0	0.00	11.55	1	1,135	0.09%
2018/04/26	0	0.00	5	11.20	10.75	-5	1,575	-0.32%
2018/04/24	1	11.00	10	10.90	11.00	-9	1,631	-0.55%
2018/04/20	12	11.50	0	0.00	11.50	12	1,725	0.70%
2018/04/19	10	11.70	0	0.00	11.65	10	1,739	0.57%
2018/04/17	1	11.50	0	0.00	11.40	1	1,764	0.06%
2018/04/13	0	0.00	45	12.04	12.05	-45	1,821	-2.47%
2018/04/12	45	11.85	5	11.80	11.90	40	1,888	2.12%
2018/03/30	12	11.95	0	0.00	11.95	12	2,678	0.45%
2018/03/27	2	12.25	0.2	12.35	12.35	1.8	2,841	0.07%
2018/03/26	0	0.00	1	12.50	12.45	-1	2,836	-0.04%
2018/03/23	2	12.45	0	0.00	12.40	2	2,838	0.07%
2018/03/16	2	12.90	0	0.00	12.90	2	2,854	0.07%
2018/03/14	1	13.05	2	13.10	13.00	-1	2,899	-0.03%
2018/03/12	2	12.80	0	0.00	12.80	2	2,938	0.07%
2018/03/07	2	12.95	20	13.15	12.90	-18	3,024	-0.60%
2018/03/02	1	13.15	0	0.00	13.20	1	3,304	0.03%
2018/02/27	2	13.45	0	0.00	13.45	2	3,354	0.06%
2018/02/23	0	0.00	2	13.95	13.75	-2	3,459	-0.06%
2018/02/22	0	0.00	2	13.75	13.70	-2	3,524	-0.06%
2018/02/07	4	14.03	0	0.00	13.95	4	3,590	0.11%
2018/02/06	2	13.70	1	13.90	13.60	1	3,657	0.03%
2018/01/31	0	0.00	1	15.65	15.55	-1	3,861	-0.03%
2018/01/30	11	15.69	1	15.70	15.70	10	3,919	0.26%
2018/01/29	2	15.95	0	0.00	16.15	2	3,953	0.05%
2018/01/24	0	0.00	2	15.68	15.45	-2	4,103	-0.05%
2018/01/23	14	16.03	8	15.85	15.85	6	4,214	0.14%
2018/01/22	2	14.80	2	15.50	15.90	0	4,257	0.00%
2018/01/19	0	0.00	8	15.30	15.20	-8	4,505	-0.18%
2018/01/17	2	15.75	0	0.00	15.75	2	4,940	0.04%
2018/01/16	4	15.85	0	0.00	15.95	4	4,929	0.08%
2018/01/15	1	15.40	165	15.35	15.40	-164	4,882	-3.36%	大賣/鉅額交易
2018/01/12	5	15.32	0	0.00	15.35	5	4,914	0.10%
2018/01/09	0	0.00	1	15.30	15.35	-1	5,136	-0.02%
2018/01/08	0	0.00	3	15.70	15.50	-3	5,334	-0.06%
2018/01/05	1	16.40	4	16.28	16.10	-3	5,345	-0.06%
2018/01/04	8	16.35	10	16.37	16.80	-2	5,258	-0.04%
2018/01/02	0	0.00	1	15.60	15.45	-1	5,017	-0.02%