鈺創 (5351)-國票-九鼎券商分點個股進出

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
47.00
漲跌
▲2.95
漲幅
+6.70%
成交量
6,162張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:13:30(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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/22	2	47.15	0	0.00	44.05	2	6,937	0.03%
2024/04/19	5	45.63	2	45.60	45.50	3	7,481	0.04%
2024/04/17	10	48.42	9.1	48.16	48.50	0.9	7,725	0.01%
2024/04/16	1	49.90	1	49.00	47.60	0	7,773	0.00%
2024/04/15	4	50.95	0	0.00	50.20	4	7,719	0.05%
2024/04/12	26	54.31	27.5	54.25	53.00	-1.5	7,663	-0.02%
2024/04/11	2	52.50	5	52.70	52.40	-3	7,305	-0.04%
2024/04/10	4	53.20	6	54.00	52.50	-2	7,296	-0.03%
2024/04/09	0	0.00	5	52.10	52.40	-5	7,184	-0.07%
2024/04/03	2	52.30	1	53.20	52.10	1	7,337	0.01%
2024/04/02	0	0.00	2	53.05	52.80	-2	7,671	-0.03%
2024/04/01	19	53.05	11	52.03	52.90	8	7,783	0.10%
2024/03/29	2	51.65	1	52.30	50.80	1	7,734	0.01%
2024/03/28	1	51.30	1	51.70	50.90	0	7,748	0.00%
2024/03/26	1	51.70	1	52.50	52.00	0	7,791	0.00%
2024/03/25	13	51.28	24	51.15	51.70	-11	7,732	-0.14%
2024/03/22	1	50.60	2	50.80	50.40	-1	7,963	-0.01%
2024/03/21	5	50.42	10	50.37	50.50	-5	8,142	-0.06%
2024/03/20	15	49.96	12	49.97	50.20	3	8,284	0.04%
2024/03/18	8	48.60	9	48.42	48.60	-1	8,724	-0.01%
2024/03/15	7	49.01	10	48.45	48.45	-3	8,966	-0.03%
2024/03/14	3	49.28	3	49.93	49.35	0	9,565	0.00%
2024/03/13	2	49.78	1	50.90	49.05	1	10,178	0.01%
2024/03/12	8	51.00	13	51.14	51.00	-5	10,233	-0.05%
2024/03/11	2	50.23	1	50.60	51.00	1	10,345	0.01%
2024/03/08	1	48.50	1	49.80	49.00	0	10,442	0.00%
2024/03/07	7	50.46	3	50.02	49.50	4	10,625	0.04%
2024/03/06	4	50.90	0.1	50.90	50.60	3.9	10,930	0.04%
2024/03/05	6	51.62	2	52.20	51.40	4	11,163	0.04%
2024/03/04	37	53.44	7	53.80	52.70	30	11,588	0.26%
2024/03/01	5	53.16	7	54.09	52.80	-2	12,189	-0.02%
2024/02/29	14	53.77	5	54.74	53.80	9	12,476	0.07%
2024/02/27	9.1	53.35	26	53.94	54.00	-16.9	13,345	-0.13%
2024/02/26	11	53.09	4	53.25	53.50	7	14,202	0.05%
2024/02/23	2	53.10	2	51.40	51.30	0	14,639	0.00%
2024/02/22	1	53.20	7	52.73	52.10	-6	15,525	-0.04%
2024/02/21	1	52.60	0	0.00	52.30	1	15,791	0.01%
2024/02/20	5	53.24	5	52.70	52.60	0	15,766	0.00%
2024/02/19	12	50.93	9	50.64	51.30	3	15,552	0.02%
2024/02/16	3	49.88	8	50.54	50.80	-5	15,717	-0.03%
2024/02/15	1	48.00	1	48.25	48.55	0	15,673	0.00%
2024/02/05	12	48.49	3	48.23	48.00	9	15,706	0.06%
2024/02/02	1	51.60	0	0.00	50.30	1	15,581	0.01%
2024/02/01	2	50.75	9	50.77	50.80	-7	15,532	-0.05%
2024/01/31	2	51.30	0	0.00	51.20	2	15,580	0.01%
2024/01/30	5	51.38	0	0.00	51.30	5	15,725	0.03%
2024/01/29	4	51.68	2	51.80	51.90	2	15,783	0.01%
2024/01/26	1	51.20	0	0.00	51.30	1	15,783	0.01%
2024/01/25	5	52.18	2	52.60	51.50	3	15,778	0.02%
2024/01/24	3	53.17	11	53.20	52.60	-8	15,725	-0.05%
2024/01/23	4	53.98	7	54.03	53.70	-3	15,682	-0.02%
2024/01/22	21	53.61	6	53.82	54.20	15	15,614	0.10%
2024/01/19	6	52.97	4	52.55	52.20	2	15,520	0.01%
2024/01/18	3	52.47	3	52.97	52.40	0	15,507	0.00%
2024/01/17	7	53.47	13	53.63	53.50	-6	15,608	-0.04%
2024/01/16	96	55.46	81.3	54.72	54.30	14.7	15,416	0.10%
2024/01/15	53.1	55.69	94.1	56.12	57.20	-41	14,896	-0.28%
2024/01/12	4	52.88	3	53.43	52.90	1	14,331	0.01%
2024/01/11	13	53.75	22.1	53.58	53.20	-9.1	14,254	-0.06%
2024/01/10	2	51.90	1	51.70	52.00	1	14,077	0.01%
2024/01/09	3	50.97	2	51.15	51.20	1	14,025	0.01%
2024/01/08	1	52.30	5	52.45	51.60	-4	13,983	-0.03%
2024/01/05	4	51.45	14	51.60	51.70	-10	13,948	-0.07%
2024/01/04	4	50.85	0	0.00	50.60	4	13,983	0.03%
2024/01/03	9	51.54	1	51.70	51.20	8	14,039	0.06%
2024/01/02	21.1	53.09	50	53.11	52.50	-28.9	14,051	-0.21%
2023/12/29	17	53.78	78	53.81	54.00	-61	13,970	-0.44%
2023/12/28	38	54.00	18	53.93	53.80	20	13,852	0.14%
2023/12/27	3	52.73	15	53.06	53.20	-12	13,525	-0.09%
2023/12/26	61	52.07	17	51.88	51.60	44	13,390	0.33%
2023/12/25	9	50.83	9	51.40	50.80	0	13,279	0.00%
2023/12/22	2	51.25	4	51.93	51.10	-2	13,230	-0.02%
2023/12/21	3	50.77	1.2	51.10	50.70	1.8	13,182	0.01%
2023/12/20	2	51.15	1	51.40	51.00	1	13,115	0.01%
2023/12/19	25	51.59	5	52.84	51.00	20	13,050	0.15%
2023/12/18	9	53.13	27	53.47	53.50	-18	12,753	-0.14%
2023/12/15	23	53.23	2	53.00	52.50	21	12,512	0.17%
2023/12/14	33	54.19	39	54.61	53.20	-6	12,311	-0.05%
2023/12/13	5	53.70	21	53.31	53.60	-16	11,917	-0.13%
2023/12/12	13	53.96	15	54.17	53.30	-2	11,899	-0.02%
2023/12/11	105	54.70	29	54.41	53.90	76	11,702	0.65%	大買/
2023/12/08	16	53.76	35.2	53.85	53.80	-19.2	11,084	-0.17%
2023/12/07	7	50.81	15	50.09	49.80	-8	10,438	-0.08%
2023/12/06	14	50.89	3	51.40	51.00	11	10,354	0.11%
2023/12/05	4	50.70	2	50.85	50.00	2	10,287	0.02%
2023/12/04	10.2	51.50	25	51.83	51.10	-14.8	10,257	-0.14%
2023/12/01	41	53.23	31	53.33	52.80	10	10,127	0.10%
2023/11/30	5	53.30	6	53.33	53.10	-1	9,951	-0.01%
2023/11/29	36	53.00	30	52.55	53.80	6	9,716	0.06%
2023/11/28	40	52.19	38.1	52.62	52.60	1.9	9,245	0.02%
2023/11/27	21.1	51.01	16	51.19	50.40	5.1	8,622	0.06%
2023/11/24	48.8	54.43	19.2	54.59	53.50	29.6	8,249	0.36%
2023/11/22	62.2	49.33	46.2	49.50	50.20	16	5,951	0.27%
2023/11/21	42.1	49.17	46.5	49.83	48.20	-4.5	5,352	-0.08%
2023/11/20	5	45.47	69.7	46.57	47.95	-64.7	4,382	-1.48%
2023/11/17	0	0.00	1	44.00	43.60	-1	4,030	-0.02%
2023/11/16	9.1	43.82	0	0.00	43.50	9.1	3,995	0.23%
2023/11/15	14.1	44.47	11.3	44.58	43.95	2.8	3,944	0.07%
2023/11/14	4	43.65	7	43.89	43.95	-3	3,733	-0.08%
2023/11/13	4	43.25	11	43.15	44.00	-7	3,665	-0.19%
2023/11/10	28.3	42.94	12	42.87	42.45	16.3	3,600	0.45%
2023/11/09	3	42.58	1	43.10	42.60	2	3,570	0.06%
2023/11/08	18	42.93	3.1	43.24	42.90	14.9	3,588	0.41%
2023/11/07	16.1	43.90	18	43.99	43.95	-1.9	3,510	-0.05%
2023/11/06	1	43.75	5	42.76	43.60	-4	3,345	-0.12%
2023/11/03	0	0.00	2	42.55	41.70	-2	3,265	-0.06%
2023/11/02	6	42.14	9	42.17	42.15	-3	3,269	-0.09%
2023/11/01	10	41.50	4	41.68	41.40	6	3,258	0.18%
2023/10/31	9	41.41	0	0.00	40.80	9	3,246	0.28%
2023/10/30	6	42.43	8.5	42.27	42.30	-2.5	3,253	-0.08%
2023/10/27	3	42.03	3	41.63	41.25	0	3,223	0.00%
2023/10/26	14.1	42.58	21	42.76	41.80	-6.9	3,250	-0.21%
2023/10/25	9	43.91	22	43.52	43.85	-13	3,251	-0.40%
2023/10/24	1	40.80	0.2	41.10	41.10	0.8	3,342	0.03%
2023/10/23	4	41.40	0	0.00	41.15	4	3,448	0.12%
2023/10/20	1	40.65	0	0.00	41.25	1	3,501	0.03%
2023/10/19	5	41.71	2	42.03	41.90	3	3,520	0.09%
2023/10/18	8	42.64	3	42.72	42.20	5	3,518	0.14%
2023/10/17	7	42.88	5	42.88	42.30	2	3,517	0.06%
2023/10/16	5	42.20	2	42.55	42.10	3	3,665	0.08%
2023/10/13	6	43.43	28	43.28	43.15	-22	3,695	-0.60%
2023/10/12	7	43.42	10.2	43.57	43.75	-3.2	3,758	-0.09%
2023/10/11	14	42.48	3	44.50	42.05	11	3,735	0.29%
2023/10/06	6	43.19	6.2	42.90	43.45	-0.1	3,671	0.00%
2023/10/05	0	0.00	1	41.65	41.35	-1	3,598	-0.03%
2023/10/04	4	41.76	0	0.00	41.55	4	3,606	0.11%
2023/10/03	3	42.68	2	42.70	42.05	1	3,598	0.03%
2023/10/02	12	41.58	5	41.15	41.60	7	3,557	0.20%
2023/09/28	4	40.66	2	40.63	40.05	2	3,522	0.06%
2023/09/27	2	39.58	1	39.55	39.80	1	3,515	0.03%
2023/09/26	5	40.71	6	40.49	40.00	-1	3,531	-0.03%
2023/09/25	4	42.16	0	0.00	41.85	4	3,493	0.11%
2023/09/21	3	42.15	2	42.70	41.90	1	3,526	0.03%
2023/09/20	0	0.00	5	43.02	42.40	-5	3,521	-0.14%
2023/09/19	2	42.95	7	43.66	42.65	-5	3,549	-0.14%
2023/09/18	1	43.65	0	0.00	43.15	1	3,554	0.03%
2023/09/15	11	43.88	19	43.98	43.95	-8	3,572	-0.22%
2023/09/14	5	42.56	7.1	42.87	43.25	-2.1	3,515	-0.06%
2023/09/13	0	0.00	2	41.93	41.50	-2	3,505	-0.06%
2023/09/12	6.1	42.02	1	42.15	42.00	5.1	3,582	0.14%
2023/09/11	5	42.44	2	42.25	41.80	3	3,617	0.08%
2023/09/08	4	43.00	2	42.70	42.35	2	3,684	0.05%
2023/09/07	6	43.74	14	44.27	44.10	-8	3,710	-0.22%
2023/09/06	3	42.98	15	43.67	43.50	-12	3,614	-0.33%
2023/09/05	6	43.98	14	43.80	43.40	-8	3,523	-0.23%
2023/09/04	11.1	41.91	24	42.01	42.40	-12.9	3,340	-0.39%
2023/09/01	4	41.31	5	41.60	41.15	-1	3,293	-0.03%
2023/08/31	19	41.87	12	42.24	41.35	7	3,266	0.21%
2023/08/30	6	40.68	7	40.86	40.70	-1	3,207	-0.03%
2023/08/29	0	0.00	3	39.10	39.65	-3	3,229	-0.09%
2023/08/28	4	39.08	1	39.20	38.95	3	3,278	0.09%
2023/08/25	2	39.25	0	0.00	39.00	2	3,489	0.06%
2023/08/24	1	38.90	0	0.00	38.95	1	3,530	0.03%
2023/08/23	0	0.00	3	39.38	38.95	-3	3,612	-0.08%
2023/08/21	5	39.89	0	0.00	39.50	5	3,662	0.14%
2023/08/18	1	39.55	3	40.02	39.85	-2	3,675	-0.05%
2023/08/17	1	40.15	0	0.00	40.20	1	3,728	0.03%
2023/08/16	3	39.60	1	39.40	39.70	2	3,749	0.05%
2023/08/15	3	38.92	12	38.87	39.10	-9	3,762	-0.24%
2023/08/14	1	38.35	0	0.00	38.20	1	3,789	0.03%
2023/08/11	0	0.00	1	40.35	40.25	-1	3,911	-0.03%
2023/08/08	4	41.90	3	41.60	41.60	1	3,959	0.03%
2023/08/07	2	41.25	0	0.00	41.95	2	3,956	0.05%
2023/08/04	2	40.80	2	41.03	40.90	0	3,960	0.00%
2023/08/02	2	42.35	0	0.00	41.15	2	3,987	0.05%
2023/08/01	3	42.92	0	0.00	42.25	3	3,964	0.08%
2023/07/31	21	43.03	2	42.83	42.65	19	3,998	0.48%
2023/07/28	7	44.05	6	44.57	44.00	1	3,989	0.03%
2023/07/27	20	44.95	36	45.31	45.00	-16	3,924	-0.41%
2023/07/26	14	43.16	14.1	43.45	43.70	-0.1	3,610	0.00%
2023/07/25	12	43.28	7	43.54	42.60	5	3,529	0.14%
2023/07/24	0	0.00	11	43.05	43.25	-11	3,515	-0.31%
2023/07/21	2	42.65	0	0.00	42.70	2	3,497	0.06%
2023/07/20	14	43.73	21.4	43.65	43.35	-7.4	3,532	-0.21%
2023/07/19	32	43.41	31.1	43.36	43.20	0.9	3,479	0.03%
2023/07/18	10	41.49	4	41.83	41.50	6	3,366	0.18%
2023/07/17	13.1	42.43	6	41.92	42.10	7.1	3,377	0.21%
2023/07/14	2	41.60	3.1	41.63	42.05	-1.1	3,321	-0.03%
2023/07/13	3	40.07	2	40.60	40.60	1	3,311	0.03%
2023/07/12	5	40.60	2	40.10	40.10	3	3,328	0.09%
2023/07/11	1	41.10	0	0.00	40.60	1	3,377	0.03%
2023/07/10	2	40.75	0	0.00	40.60	2	3,564	0.06%
2023/07/07	0	40.96	0	0.00	40.90	0	3,764	0.00%
2023/07/05	0	42.30	0	0.00	42.00	0	4,029	0.00%
2023/06/29	0	0.00	1	42.20	42.15	-1	4,523	-0.02%
2023/06/28	1.1	41.72	1	42.35	41.70	0.1	4,534	0.00%
2023/06/27	0	42.25	0	0.00	41.65	0	4,594	0.00%
2023/06/26	31	42.89	26	42.73	42.65	5	4,655	0.11%
2023/06/21	3	43.73	0	0.00	43.70	3	4,823	0.06%
2023/06/20	3	44.60	3	44.83	44.55	0	5,025	0.00%
2023/06/19	2	44.83	2	45.30	44.45	0	5,051	0.00%
2023/06/16	7	45.66	3.1	46.03	45.60	3.9	5,065	0.08%
2023/06/15	3	45.52	16	45.41	45.50	-13	5,010	-0.26%
2023/06/14	38	45.52	8	45.71	45.45	30	4,990	0.60%
2023/06/13	5.1	45.00	6	44.65	44.95	-0.9	4,966	-0.02%
2023/06/12	3	43.43	0	0.00	43.40	3	4,893	0.06%
2023/06/09	2	43.95	3	44.02	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	1	44.20	44.20	-1	5,035	-0.02%
2023/06/06	2	44.08	0	0.00	43.40	2	5,144	0.04%
2023/06/05	0	0.00	3	44.63	44.55	-3	5,204	-0.06%
2023/06/02	16	44.25	2	44.73	43.75	14	5,230	0.27%
2023/06/01	1	44.25	9	44.69	44.15	-8	5,248	-0.15%
2023/05/31	22	45.45	17	45.71	45.30	5	5,333	0.09%
2023/05/30	3	43.72	5	44.07	43.90	-2	5,180	-0.04%
2023/05/29	2	44.23	2	43.88	44.30	0	5,156	0.00%
2023/05/26	1	43.35	0	0.00	42.30	1	5,175	0.02%
2023/05/25	3	43.40	9	43.68	42.95	-6	5,220	-0.11%
2023/05/24	2	42.98	0	0.00	42.90	2	5,232	0.04%
2023/05/23	11	43.52	3.4	43.60	43.15	7.6	5,274	0.14%
2023/05/22	1	42.70	4	42.74	42.70	-3	5,305	-0.06%
2023/05/19	0.2	42.10	2	42.50	41.70	-1.8	5,344	-0.03%
2023/05/17	45	42.31	21	42.54	42.70	24	5,412	0.44%
2023/05/16	12	41.70	5	41.69	41.95	7	5,321	0.13%
2023/05/12	1	39.85	1	40.90	40.95	0	5,382	0.00%
2023/05/10	1	40.50	1	40.30	40.55	0	5,578	0.00%
2023/05/09	1	41.14	1	41.50	40.30	0	5,652	0.00%
2023/05/08	2.2	41.05	1	41.00	40.75	1.2	5,775	0.02%
2023/05/05	1	40.70	0	0.00	40.55	1	6,488	0.02%
2023/05/04	0	0.00	2	41.18	41.00	-2	6,814	-0.03%
2023/05/03	2	42.20	1	42.30	42.05	1	6,917	0.01%
2023/04/28	5	43.08	2	43.20	43.05	3	7,117	0.04%
2023/04/27	1	41.85	2	41.50	41.85	-1	7,096	-0.01%
2023/04/26	1	40.36	0	0.00	41.40	1	7,073	0.01%
2023/04/25	1	41.80	0	0.00	41.55	1	7,110	0.01%
2023/04/24	1	43.55	3	44.35	43.55	-2	7,090	-0.03%
2023/04/21	0	0.00	2	46.10	44.25	-2	7,131	-0.03%
2023/04/20	1	45.85	41	45.84	45.55	-40	7,194	-0.56%
2023/04/19	4	46.39	1	46.35	46.25	3	7,245	0.04%
2023/04/18	14	46.71	1	46.35	46.25	13	7,313	0.18%
2023/04/17	16	46.58	1	46.50	46.55	15	7,442	0.20%
2023/04/14	0	0.00	7	47.49	46.75	-7	7,485	-0.09%
2023/04/13	10	48.29	10	48.46	47.15	0	7,464	0.00%
2023/04/12	9	48.74	27.2	48.98	49.45	-18.2	7,295	-0.25%
2023/04/11	32	48.28	22	48.03	48.40	10	7,151	0.14%
2023/04/10	12	46.70	10	46.35	46.45	2	7,133	0.03%
2023/04/07	5	47.74	4	47.64	47.25	1	7,124	0.01%
2023/04/06	2	47.05	0	0.00	47.05	2	7,073	0.03%
2023/03/31	41	47.79	22.4	47.81	47.40	18.6	7,123	0.26%
2023/03/30	1	46.75	2	46.45	46.60	-1	6,883	-0.01%
2023/03/29	7	45.24	0	0.00	45.30	7	6,775	0.10%
2023/03/28	11	45.91	11	45.05	45.00	0	6,792	0.00%
2023/03/27	3.2	47.43	4	47.60	46.40	-0.8	6,758	-0.01%
2023/03/24	13	47.82	2	47.50	47.55	11	6,749	0.16%
2023/03/23	10.2	46.56	12.1	46.65	47.25	-1.9	6,585	-0.03%
2023/03/22	1.2	45.21	0	0.00	44.60	1.2	6,383	0.02%
2023/03/21	1	44.45	4	44.43	44.50	-3	6,379	-0.05%
2023/03/20	3	43.32	0	0.00	43.75	3	6,379	0.05%
2023/03/16	0	42.50	0	0.00	42.20	0	6,449	0.00%
2023/03/14	2	43.85	0	0.00	43.75	2	6,575	0.03%
2023/03/13	1	44.50	1	45.00	44.80	0	6,666	0.00%
2023/03/10	3	45.97	14	46.47	45.50	-11	6,818	-0.16%
2023/03/09	12	48.24	8	49.32	47.50	4	7,277	0.05%
2023/03/08	13	48.96	17	48.87	48.35	-4	7,514	-0.05%
2023/03/07	3	48.30	2	48.55	48.35	1	7,530	0.01%
2023/03/06	8	48.26	12	48.18	48.10	-4	7,537	-0.05%
2023/03/03	24	47.98	10	48.12	48.05	14	7,607	0.18%
2023/03/02	10	47.39	3	47.50	47.15	7	7,653	0.09%
2023/03/01	0	0.00	2	46.93	46.95	-2	7,783	-0.03%
2023/02/24	1	46.80	2	47.00	47.20	-1	8,332	-0.01%
2023/02/23	3	48.05	5	47.84	48.00	-2	8,294	-0.02%
2023/02/22	4	46.68	1	46.95	47.00	3	8,496	0.04%
2023/02/21	0	0.00	7	47.97	47.75	-7	8,597	-0.08%
2023/02/20	7	48.21	3	48.50	47.80	4	8,852	0.05%
2023/02/17	3	47.30	3	47.58	47.75	0	8,914	0.00%
2023/02/16	6	47.03	8	47.03	47.70	-2	8,979	-0.02%
2023/02/15	2	45.80	1.3	46.30	45.85	0.7	9,173	0.01%
2023/02/14	7	46.72	6	47.00	46.40	1	9,329	0.01%
2023/02/13	6	45.76	2	46.10	45.65	4	9,510	0.04%
2023/02/10	4	47.09	4	46.80	46.25	0	10,012	0.00%
2023/02/09	0	0.00	4.1	47.74	47.40	-4.1	10,143	-0.04%
2023/02/08	14	48.86	11	48.68	48.25	3	10,137	0.03%
2023/02/07	3	47.92	1	47.75	48.05	2	10,081	0.02%
2023/02/06	16	47.76	8	47.58	48.00	8	10,100	0.08%
2023/02/03	25.7	48.47	34	48.40	48.00	-8.3	10,088	-0.08%
2023/02/02	17.2	46.56	16	46.42	46.95	1.2	9,773	0.01%
2023/02/01	4	45.16	6.2	45.34	44.85	-2.2	9,861	-0.02%
2023/01/31	12.2	44.44	14.2	44.30	45.10	-2	10,004	-0.02%
2023/01/30	3	43.58	8	43.19	43.55	-5	9,899	-0.05%
2023/01/17	1	41.65	2	41.60	41.55	-1	9,854	-0.01%
2023/01/16	2.1	41.94	2	42.40	41.60	0.1	9,901	0.00%
2023/01/13	8	42.98	4	43.45	42.15	4	9,912	0.04%
2023/01/12	2.1	43.00	1	42.65	42.65	1.1	9,879	0.01%
2023/01/11	1	43.50	5	43.19	43.40	-4	9,875	-0.04%
2023/01/10	4.3	43.44	2.4	44.02	43.20	1.9	9,870	0.02%
2023/01/09	2	43.65	6	43.89	43.10	-4	9,794	-0.04%
2023/01/06	8.1	42.76	4	42.99	42.75	4.1	9,753	0.04%
2023/01/05	4	42.75	7	42.63	42.80	-3	9,746	-0.03%
2023/01/04	0	0.00	2	42.15	41.95	-2	9,646	-0.02%
2023/01/03	0	0.00	8	40.08	40.85	-8	9,627	-0.08%
2022/12/30	5.2	40.12	4	39.55	39.50	1.2	9,640	0.01%
2022/12/29	7	40.05	2.2	40.21	40.05	4.9	9,685	0.05%
2022/12/28	16.2	42.28	16	41.62	41.05	0.2	9,763	0.00%
2022/12/27	1.2	41.60	0	0.00	41.10	1.2	9,651	0.01%
2022/12/26	0	0.00	2	40.70	40.95	-2	9,696	-0.02%
2022/12/23	5	39.57	5	39.59	40.70	0	9,735	0.00%
2022/12/22	2.1	39.28	3	39.50	39.20	-0.9	9,714	-0.01%
2022/12/21	2.3	39.12	0	0.00	38.80	2.3	9,754	0.02%
2022/12/20	1	39.95	8	39.26	39.00	-7	9,774	-0.07%
2022/12/19	1	40.50	1	40.55	40.55	0	9,824	0.00%
2022/12/16	2	40.40	0	0.00	40.10	2	9,835	0.02%
2022/12/15	5	41.86	4	42.09	41.80	1	9,794	0.01%
2022/12/14	2.2	42.15	2	42.20	41.95	0.2	9,811	0.00%
2022/12/13	6	41.78	4	42.25	41.20	2	9,820	0.02%
2022/12/12	1	41.70	6	41.51	41.70	-5	9,859	-0.05%
2022/12/09	4	43.74	3	44.23	42.70	1	9,860	0.01%
2022/12/08	5	43.12	3.1	43.26	43.55	1.9	9,829	0.02%
2022/12/07	12	43.73	7	44.30	42.80	5	9,854	0.05%
2022/12/06	11	45.50	7	45.66	44.75	4	9,804	0.04%
2022/12/05	1	46.05	6.1	46.96	46.50	-5.1	9,717	-0.05%
2022/12/02	14	46.08	23	46.19	46.25	-9	9,591	-0.09%
2022/12/01	43	46.39	22	46.44	45.20	21	9,427	0.22%
2022/11/30	17	44.99	36	44.92	45.30	-19	8,980	-0.21%
2022/11/29	8	43.29	11.5	43.09	43.55	-3.5	8,727	-0.04%
2022/11/28	8	43.10	9	43.03	42.70	-1	8,702	-0.01%
2022/11/25	20	43.25	7	43.09	42.90	13	8,669	0.15%
2022/11/24	10	42.41	28	42.85	43.90	-18	8,568	-0.21%
2022/11/23	22	42.04	17	42.00	42.25	5	8,440	0.06%
2022/11/22	26.4	42.50	20	42.54	41.65	6.4	8,306	0.08%
2022/11/21	8	40.68	10	40.48	40.45	-2	7,793	-0.03%
2022/11/18	19	41.40	25	41.12	40.60	-6	7,794	-0.08%
2022/11/17	14	40.42	2	40.55	40.40	12	7,570	0.16%
2022/11/16	13	40.13	15	40.16	40.60	-2	7,472	-0.03%
2022/11/15	1	39.00	2	38.95	39.15	-1	7,217	-0.01%
2022/11/14	13	39.46	13	39.60	39.45	0	7,152	0.00%
2022/11/11	20	39.94	16	39.90	38.95	4	7,086	0.06%
2022/11/10	16	38.89	15	38.88	38.90	1	6,848	0.01%
2022/11/09	9	37.94	16	38.41	38.80	-7	6,755	-0.10%
2022/11/08	26.5	38.94	20	39.22	37.55	6.5	6,709	0.10%
2022/11/07	25	36.78	33.1	36.95	38.25	-8.1	6,292	-0.13%
2022/11/04	3	34.90	7	34.83	34.80	-4	6,173	-0.06%
2022/11/03	6	34.97	6	34.60	34.85	0	6,121	0.00%
2022/11/02	7	34.95	21	34.77	34.75	-14	6,078	-0.23%
2022/11/01	28	34.48	4	34.75	34.50	24	6,018	0.40%
2022/10/31	16	35.01	9.4	34.74	34.80	6.6	5,902	0.11%
2022/10/28	22	34.06	22	33.08	33.95	0	5,566	0.00%
2022/10/27	35	32.53	20.1	32.67	32.40	14.9	5,176	0.29%
2022/10/26	4	30.67	12.2	31.29	30.40	-8.2	4,961	-0.17%
2022/10/25	12.1	31.64	1	32.10	31.25	11.1	4,968	0.22%
2022/10/24	2	32.03	3	31.84	31.85	-1	4,995	-0.02%
2022/10/21	4	31.33	2.2	31.47	30.50	1.8	5,021	0.04%
2022/10/19	0	0.00	4	33.00	32.10	-4	5,119	-0.08%
2022/10/18	4	32.78	0	0.00	32.70	4	5,154	0.08%
2022/10/17	1	30.35	0	0.00	32.30	1	5,289	0.02%
2022/10/14	0.2	31.10	0	0.00	31.70	0.2	5,412	0.00%
2022/10/13	16	29.76	20	30.14	29.25	-4	5,512	-0.07%
2022/10/12	4	31.44	12	31.78	31.75	-8	5,457	-0.15%
2022/10/11	7	32.14	5	32.23	31.60	2	5,475	0.04%
2022/10/07	5	35.06	1	35.45	34.50	4	5,526	0.07%
2022/10/06	3	35.23	12	35.31	35.20	-9	5,629	-0.16%
2022/10/05	10	36.52	3	36.38	34.95	7	5,636	0.12%
2022/10/04	8	36.49	5	35.98	35.65	3	5,617	0.05%
2022/10/03	9	35.62	3	34.53	35.60	6	5,559	0.11%
2022/09/30	2	32.15	0	0.00	34.10	2	5,627	0.04%
2022/09/29	1	34.05	2	34.35	33.10	-1	5,738	-0.02%
2022/09/28	2	33.85	5	33.84	32.60	-3	5,819	-0.05%
2022/09/27	3	35.52	0	0.00	35.70	3	5,958	0.05%
2022/09/26	1	34.80	6	36.61	34.50	-5	6,078	-0.08%
2022/09/23	1	38.05	3	37.77	37.80	-2	6,239	-0.03%
2022/09/22	3	38.72	4	38.78	39.40	-1	6,308	-0.02%
2022/09/21	4	38.50	0	0.00	38.50	4	6,365	0.06%
2022/09/20	5	39.49	5	39.34	39.45	0	6,477	0.00%
2022/09/19	6	38.84	7	38.84	38.80	-1	6,824	-0.01%
2022/09/16	2	40.10	1	39.90	39.65	1	7,069	0.01%
2022/09/15	4	41.90	5	42.11	41.50	-1	7,099	-0.01%
2022/09/14	9	41.20	4	41.38	41.40	5	7,206	0.07%
2022/09/13	8	46.79	2	46.65	46.15	6	7,262	0.08%
2022/09/12	2	47.63	3	47.90	47.30	-1	7,346	-0.01%
2022/09/08	2	46.83	0	0.00	46.70	2	7,432	0.03%
2022/09/07	1	47.75	1	47.10	46.60	0	7,553	0.00%
2022/09/06	10	48.11	2	47.83	47.35	8	7,572	0.11%
2022/09/05	5	50.96	2	52.30	50.00	3	7,599	0.04%
2022/09/02	5	52.84	11	52.85	53.10	-6	7,636	-0.08%
2022/09/01	1	52.20	3	52.00	52.10	-2	7,613	-0.03%
2022/08/31	7	52.00	5	52.70	52.70	2	7,630	0.03%
2022/08/30	3	51.63	6	51.42	51.90	-3	7,728	-0.04%
2022/08/29	2	50.20	1	50.30	50.00	1	7,732	0.01%
2022/08/26	2	52.35	2	52.95	52.20	0	7,805	0.00%
2022/08/25	4.4	52.56	1	52.30	52.00	3.4	8,220	0.04%
2022/08/24	6.1	52.12	0	0.00	51.20	6.1	8,305	0.07%
2022/08/23	1	51.00	1	51.20	52.30	0	8,552	0.00%
2022/08/22	3	51.87	8	51.50	51.60	-5	8,669	-0.06%
2022/08/19	3	51.90	2	51.80	51.50	1	8,818	0.01%
2022/08/18	2	50.95	2	51.45	51.70	0	8,915	0.00%
2022/08/17	2	51.60	4	51.55	51.30	-2	9,106	-0.02%
2022/08/16	4	51.95	7	51.80	51.50	-3	9,326	-0.03%
2022/08/15	12	51.45	19	51.82	52.10	-7	9,447	-0.07%
2022/08/12	7	48.72	11	48.51	49.40	-4	9,588	-0.04%
2022/08/11	8	48.14	7	48.21	47.15	1	9,883	0.01%
2022/08/10	4	47.59	1	47.90	47.25	3	10,563	0.03%
2022/08/09	1	48.65	8	48.71	48.55	-7	10,981	-0.06%
2022/08/05	9	48.40	7	48.36	48.30	2	11,205	0.02%
2022/08/04	11	47.60	10	46.72	47.65	1	11,322	0.01%
2022/08/03	7	49.28	1	50.20	47.95	6	11,415	0.05%
2022/08/02	2	49.63	5	49.44	49.85	-3	11,556	-0.03%
2022/08/01	3	51.83	4	51.75	51.80	-1	11,645	-0.01%
2022/07/29	5	51.68	3	51.93	51.30	2	11,832	0.02%
2022/07/28	5	51.42	4	51.93	50.50	1	12,076	0.01%
2022/07/27	3	50.80	8	50.73	51.80	-5	12,067	-0.04%
2022/07/26	5	51.36	11	51.39	50.60	-6	12,082	-0.05%
2022/07/25	4	53.75	3	53.83	53.10	1	12,159	0.01%
2022/07/22	17	55.03	13	55.78	53.50	4	12,203	0.03%
2022/07/21	6	54.37	3	54.17	54.60	3	12,211	0.02%
2022/07/20	11	53.70	8	53.65	52.80	3	12,141	0.02%
2022/07/19	0	0.00	1	51.80	51.20	-1	12,121	-0.01%
2022/07/18	1	51.70	8	51.66	51.60	-7	12,265	-0.06%
2022/07/15	9	50.21	19	50.92	50.90	-10	12,369	-0.08%
2022/07/14	29	49.82	11	49.91	49.85	18	12,392	0.15%
2022/07/13	2	48.38	4	48.33	47.30	-2	12,370	-0.02%
2022/07/12	3	47.58	5	47.26	46.40	-2	12,471	-0.02%
2022/07/11	4	49.80	5	50.03	49.55	-1	12,595	-0.01%
2022/07/08	13	51.10	13	51.09	50.20	0	12,660	0.00%
2022/07/07	13	48.35	16	48.72	49.85	-3	12,593	-0.02%
2022/07/06	9	49.22	3	48.25	47.05	6	12,540	0.05%
2022/07/05	24	49.39	27	49.31	49.85	-3	12,587	-0.02%
2022/07/04	6	49.26	8	49.45	48.70	-2	12,456	-0.02%
2022/07/01	14	52.39	5	52.36	49.50	9	12,473	0.07%
2022/06/30	6	55.78	1	56.30	55.00	5	12,261	0.04%
2022/06/29	13	57.50	13	57.84	57.90	0	12,205	0.00%
2022/06/28	4	60.03	5	60.30	59.30	-1	12,197	-0.01%
2022/06/27	21	62.45	17	63.12	61.60	4	12,393	0.03%
2022/06/24	4	59.08	6	60.05	59.30	-2	12,246	-0.02%
2022/06/23	0	0.00	6	55.83	55.80	-6	12,032	-0.05%
2022/06/22	5	57.42	0	0.00	56.30	5	12,226	0.04%
2022/06/21	3	58.93	6	59.22	59.70	-3	12,337	-0.02%
2022/06/20	21	60.95	23	61.76	57.80	-2	12,706	-0.02%
2022/06/17	1	62.50	0	0.00	62.90	1	12,700	0.01%
2022/06/16	5	63.10	2	62.95	62.00	3	12,794	0.02%
2022/06/15	3	64.17	1	64.00	63.90	2	12,834	0.02%
2022/06/14	0	0.00	4	64.15	64.60	-4	13,111	-0.03%
2022/06/13	6	64.52	6	64.78	63.80	0	13,131	0.00%
2022/06/10	2	67.15	7	67.31	67.40	-5	13,181	-0.04%
2022/06/09	10	68.51	5	68.54	68.40	5	13,263	0.04%
2022/06/08	21	69.50	19	69.10	69.10	2	13,355	0.01%
2022/06/07	4	68.67	2	68.50	68.40	2	13,423	0.01%
2022/06/06	5	68.84	7	69.24	68.90	-2	13,620	-0.01%
2022/06/02	60	71.95	77	71.95	70.40	-17	13,962	-0.12%
2022/06/01	13	70.09	15	69.96	69.30	-2	13,802	-0.01%
2022/05/31	18	69.68	22	69.80	68.90	-4	14,118	-0.03%
2022/05/30	6	69.00	9	68.98	68.60	-3	14,668	-0.02%
2022/05/27	11	68.34	12.1	68.55	68.30	-1.1	14,961	-0.01%
2022/05/26	9	67.40	13	67.42	66.60	-4	14,941	-0.03%
2022/05/25	37	67.74	28	68.09	67.80	9	15,077	0.06%
2022/05/24	15	66.98	20	67.50	65.80	-5	15,192	-0.03%
2022/05/23	29	68.94	22	68.71	68.00	7	15,277	0.05%
2022/05/20	20	68.40	22	68.79	68.10	-2	15,435	-0.01%
2022/05/19	21	67.52	22	67.90	70.00	-1	15,942	-0.01%
2022/05/18	231.1	69.07	228	70.12	67.20	3.1	16,525	0.02%	大買/大賣/
2022/05/17	44	66.24	42	66.84	68.30	2	16,955	0.01%
2022/05/16	14	63.26	7	63.26	62.10	7	16,809	0.04%
2022/05/13	9	61.87	25	61.36	61.90	-16	16,839	-0.10%
2022/05/12	11	60.56	8	60.26	59.00	3	16,891	0.02%
2022/05/11	12	60.23	11	60.47	59.90	1	17,012	0.01%
2022/05/10	14	62.06	6	62.30	62.00	8	17,418	0.05%
2022/05/09	27.1	64.37	22	64.25	62.70	5.1	17,530	0.03%
2022/05/06	30	66.00	15	66.03	66.80	15	17,569	0.09%
2022/05/05	38	67.12	40	67.16	67.90	-2	17,534	-0.01%
2022/05/04	4	63.33	3	63.37	63.00	1	17,352	0.01%
2022/05/03	1.2	62.38	2	63.40	63.70	-0.8	17,458	0.00%
2022/04/29	4.1	63.22	4	63.03	61.80	0.1	17,637	0.00%
2022/04/28	8	61.48	11	61.48	60.60	-3	17,631	-0.02%
2022/04/27	25	58.66	20	59.13	60.70	5	17,644	0.03%
2022/04/26	5.2	63.13	17	64.43	62.00	-11.8	17,537	-0.07%
2022/04/25	4.1	63.63	11	64.19	64.10	-6.9	17,601	-0.04%
2022/04/22	15	67.35	6	67.70	67.20	9	17,733	0.05%
2022/04/21	23	68.26	10.5	68.08	70.00	12.5	17,835	0.07%
2022/04/20	1	64.90	1	65.50	66.10	0	17,915	0.00%
2022/04/19	5	66.50	3	66.60	64.40	2	18,028	0.01%
2022/04/18	7	64.74	6	64.22	66.00	1	18,329	0.01%
2022/04/15	11	67.18	8	67.36	65.50	3	18,381	0.02%
2022/04/14	6	70.43	6	70.45	70.30	0	18,490	0.00%
2022/04/13	2	72.25	0	0.00	72.00	2	18,664	0.01%
2022/04/12	3	71.40	0	0.00	71.10	3	18,955	0.02%
2022/04/11	5	71.54	4	71.75	70.60	1	19,130	0.01%
2022/04/08	1	76.00	1	75.80	74.90	0	19,137	0.00%
2022/04/07	5	78.16	4	76.75	74.60	1	19,217	0.01%
2022/04/06	1	79.50	1.5	79.77	79.50	-0.5	19,293	0.00%
2022/04/01	3	79.97	1.1	79.41	81.00	1.9	19,567	0.01%
2022/03/31	3	81.63	0	0.00	80.50	3	19,790	0.02%
2022/03/30	25	84.49	53	84.95	83.00	-28	20,213	-0.14%
2022/03/29	31	83.31	22	83.40	83.50	9	20,437	0.04%
2022/03/28	6	80.17	8	80.61	81.60	-2	21,423	-0.01%
2022/03/25	18	84.09	5	83.64	80.90	13	22,329	0.06%
2022/03/24	35	83.41	39	83.33	84.00	-4	23,498	-0.02%
2022/03/23	16	83.18	13.1	83.48	83.00	3	24,950	0.01%
2022/03/22	5	79.42	6	79.52	80.30	-1	26,654	0.00%
2022/03/21	2	79.80	5	79.76	79.40	-3	28,217	-0.01%
2022/03/18	5.1	78.75	11	78.75	78.90	-5.9	28,579	-0.02%
2022/03/17	18	77.74	12	78.20	78.80	6	28,921	0.02%
2022/03/16	3	73.57	3	74.27	73.70	0	29,336	0.00%
2022/03/15	4	74.67	49	74.65	73.40	-45	31,129	-0.14%
2022/03/14	9	78.30	4	78.05	77.70	5	31,368	0.02%
2022/03/11	5	78.36	1	77.90	77.60	4	31,698	0.01%
2022/03/10	28	78.81	11	79.30	78.60	17	31,936	0.05%
2022/03/09	10	76.42	7	75.86	76.50	3	32,439	0.01%
2022/03/08	8	76.08	20	76.95	74.00	-12	32,770	-0.04%
2022/03/07	16	79.61	5	80.10	79.40	11	32,888	0.03%
2022/03/04	7	86.21	12	86.79	85.10	-5	33,745	-0.01%
2022/03/03	19	87.44	29	88.00	85.90	-10	33,963	-0.03%
2022/03/02	14	84.39	10	82.79	85.40	4	33,910	0.01%
2022/03/01	5	81.08	7	81.27	82.20	-2	34,540	-0.01%
2022/02/25	34	80.57	9	80.68	78.80	25	35,296	0.07%
2022/02/24	10	79.62	4	80.15	77.60	6	35,937	0.02%
2022/02/23	17	82.52	11	83.06	83.10	6	35,821	0.02%
2022/02/22	12	82.25	14	82.41	80.80	-2	35,758	-0.01%
2022/02/21	29	87.49	23.1	87.57	85.00	5.9	35,579	0.02%
2022/02/18	15	86.09	28	85.68	87.90	-13	34,946	-0.04%
2022/02/17	31	84.09	19	84.08	84.40	12	34,383	0.03%
2022/02/16	4	78.18	9	80.37	81.90	-5	33,448	-0.01%
2022/02/15	7	75.83	5	76.28	74.50	2	33,416	0.01%
2022/02/14	3	76.37	5	76.58	76.50	-2	33,624	-0.01%
2022/02/11	24	80.92	27	81.30	80.80	-3	33,718	-0.01%
2022/02/10	19.1	80.82	28	80.60	81.60	-8.9	33,827	-0.03%
2022/02/09	43	77.97	40	77.04	77.80	3	33,619	0.01%
2022/02/08	28	74.50	18	74.92	76.00	10	33,705	0.03%
2022/02/07	4	71.90	8	72.15	73.00	-4	36,036	-0.01%
2022/01/26	7	71.13	10	71.25	70.80	-3	38,056	-0.01%
2022/01/25	1	72.10	1	74.00	70.70	0	39,434	0.00%
2022/01/24	3	70.83	35	71.77	73.90	-32	39,393	-0.08%
2022/01/21	4	75.03	14	75.51	74.30	-10	40,412	-0.02%
2022/01/20	1	78.60	4	79.43	78.10	-3	41,216	-0.01%
2022/01/19	6	78.08	5	77.74	78.80	1	42,442	0.00%
2022/01/18	3	79.87	10	80.34	78.50	-7	44,432	-0.02%
2022/01/17	2	78.20	5	79.00	79.50	-3	45,506	-0.01%
2022/01/14	5	75.66	4	75.98	76.90	1	46,498	0.00%
2022/01/13	15	76.59	3	76.97	76.70	12	48,107	0.02%
2022/01/12	3	78.93	1	78.70	78.30	2	48,652	0.00%
2022/01/11	36	78.62	10	78.25	77.50	26	48,746	0.05%
2022/01/10	24	82.00	24	82.15	81.30	0	48,443	0.00%
2022/01/07	8	82.41	5	81.56	81.30	3	48,328	0.01%
2022/01/06	7	85.01	33	84.73	86.00	-26	48,177	-0.05%
2022/01/05	45	84.90	22	85.16	84.40	23	48,157	0.05%
2022/01/04	13	90.49	6	89.10	88.10	7	48,013	0.01%
2022/01/03	14	90.31	17	90.85	91.90	-3	48,235	-0.01%
2021/12/30	14	90.69	13	90.82	90.40	1	48,191	0.00%
2021/12/29	12	91.12	41	91.00	91.50	-29	48,315	-0.06%
2021/12/28	60	90.89	62.1	92.06	90.60	-2.1	48,344	0.00%
2021/12/27	40	92.22	36.1	93.75	92.10	3.9	48,372	0.01%
2021/12/24	74	93.42	64	94.42	92.40	10	48,445	0.02%
2021/12/23	71	93.48	59	94.22	93.20	12	48,136	0.02%
2021/12/22	77	94.78	112.1	97.29	93.20	-35.1	47,821	-0.07%	大賣/
2021/12/21	79	95.14	126.1	94.56	94.50	-47	46,950	-0.10%	大賣/
2021/12/20	137.1	94.06	141.1	94.00	92.20	-4.1	46,584	-0.01%	大買/大賣/
2021/12/17	145.1	94.55	62	95.40	91.90	83.1	45,674	0.18%	大買/
2021/12/16	89.2	96.45	102	97.16	99.90	-12.8	44,484	-0.03%	大賣/
2021/12/15	105.2	88.35	116.3	88.33	90.90	-11.1	42,683	-0.03%	大買/大賣/
2021/12/14	54	82.92	96	82.89	83.30	-42	41,401	-0.10%
2021/12/13	58.2	82.60	51	85.58	82.20	7.2	41,340	0.02%
2021/12/10	91	87.50	69	85.63	85.10	22	40,959	0.05%
2021/12/09	64	90.58	35.2	90.39	87.90	28.8	40,319	0.07%
2021/12/08	11	85.86	52	85.96	84.50	-41	38,530	-0.11%
2021/12/07	10	87.04	10	86.91	85.00	0	38,521	0.00%
2021/12/06	85	86.12	64	86.52	86.30	21	38,274	0.05%
2021/12/03	44.2	89.12	50	86.56	87.60	-5.8	38,237	-0.02%
2021/12/02	101	87.46	72	85.75	84.20	29	38,006	0.08%	大買/
2021/12/01	200	88.62	182	88.03	90.00	18	37,940	0.05%	大買/大賣/
2021/11/30	161	88.78	155	90.54	87.30	6	38,752	0.02%	大買/大賣/
2021/11/29	5	83.88	16	83.73	85.50	-11	39,393	-0.03%
2021/11/26	62	84.44	45.4	84.72	83.60	16.6	39,293	0.04%
2021/11/25	39.2	90.18	52	90.81	86.60	-12.8	38,770	-0.03%
2021/11/24	242	89.01	168.1	90.41	87.50	73.9	37,925	0.19%	大買/大賣/
2021/11/23	144	92.93	137	91.87	90.90	7	37,256	0.02%	大買/大賣/
2021/11/22	6.1	100.37	8.2	100.29	101.00	-2.1	36,538	-0.01%
2021/11/19	36.1	94.25	144	96.15	97.80	-108	36,553	-0.30%	大賣/鉅額交易
2021/11/18	46	93.37	10	92.61	91.50	36	36,690	0.10%
2021/11/17	8	90.38	20.3	91.39	90.10	-12.3	36,818	-0.03%
2021/11/16	93	88.86	14	88.53	90.00	79	36,964	0.21%
2021/11/15	15.1	82.18	5	80.40	82.00	10.1	37,188	0.03%
2021/11/12	2.2	78.60	6.2	79.74	81.50	-4.1	37,436	-0.01%
2021/11/11	21.2	77.76	16	78.01	76.20	5.2	37,598	0.01%
2021/11/10	9	82.57	10	82.29	82.50	-1	37,702	0.00%
2021/11/09	66.1	81.34	282.1	81.51	80.50	-216	37,964	-0.57%	大賣/鉅額交易
2021/11/08	41	78.80	148.4	78.45	82.50	-107.4	37,930	-0.28%	大賣/鉅額交易
2021/11/05	75.2	72.42	44	73.32	75.80	31.2	38,188	0.08%
2021/11/04	195	77.37	144	77.10	75.00	51	38,440	0.13%	大買/大賣/
2021/11/03	173.1	74.62	155	72.41	77.80	18.1	36,561	0.05%	大買/大賣/
2021/11/02	244	71.32	279.5	70.20	71.80	-35.5	34,760	-0.10%	大買/大賣/
2021/11/01	11	65.30	0	0.00	65.30	11	33,725	0.03%
2021/10/29	140	58.42	163.1	58.22	59.40	-23.1	34,515	-0.07%	大買/大賣/
2021/10/28	44	54.24	34.5	54.68	54.00	9.5	33,702	0.03%
2021/10/27	68	54.75	69.3	54.75	54.80	-1.3	33,550	0.00%
2021/10/26	164.3	54.20	123.2	54.31	53.30	41.1	33,331	0.12%	大買/大賣/
2021/10/25	95.2	52.08	91	52.23	51.90	4.2	32,523	0.01%
2021/10/22	69	49.89	78	50.38	49.25	-9	32,386	-0.03%
2021/10/21	131.3	50.19	87	49.90	50.10	44.3	31,665	0.14%	大買/
2021/10/20	54	46.78	79	46.17	47.80	-25	30,731	-0.08%
2021/10/19	32	44.03	16.1	44.72	43.70	15.9	31,667	0.05%
2021/10/18	7.1	42.23	7	42.52	42.35	0.1	32,925	0.00%
2021/10/15	5	41.91	22	41.80	41.70	-17	33,757	-0.05%
2021/10/14	7	41.38	5	41.00	40.90	2	34,392	0.01%
2021/10/13	62	42.70	52	43.40	41.25	10	34,686	0.03%
2021/10/12	17	43.79	11	44.19	44.35	6	35,497	0.02%
2021/10/08	31	44.11	28	44.25	44.00	3	37,557	0.01%
2021/10/07	2.5	41.98	8	41.63	41.90	-5.5	37,643	-0.01%
2021/10/06	40	41.19	20	41.24	40.10	20	37,892	0.05%
2021/10/05	12.5	40.27	13	39.75	41.40	-0.5	38,082	0.00%
2021/10/04	33	40.29	33	40.40	39.00	0	38,070	0.00%
2021/10/01	56	43.52	44	43.16	42.50	12	38,249	0.03%
2021/09/30	16	44.14	26	44.86	45.55	-10	38,951	-0.03%
2021/09/29	45	44.48	94	44.25	43.90	-49	40,389	-0.12%
2021/09/28	78	47.11	49	46.16	45.95	29	40,608	0.07%
2021/09/27	36	46.99	44	47.53	47.50	-8	40,485	-0.02%
2021/09/24	20	46.27	42.3	46.64	47.40	-22.3	40,029	-0.06%
2021/09/23	75	46.74	51	46.47	45.30	24	39,699	0.06%
2021/09/22	80	43.53	29	44.75	45.00	51	39,650	0.13%
2021/09/17	28	44.19	41	44.00	44.60	-13	39,727	-0.03%
2021/09/16	10	43.84	73	43.71	43.70	-63	39,486	-0.16%
2021/09/15	19	42.21	15	41.68	41.65	4	39,011	0.01%
2021/09/14	3	43.55	2	43.23	43.00	1	39,015	0.00%
2021/09/13	8	43.69	6	43.86	43.75	2	38,950	0.01%
2021/09/10	23	44.03	26	44.38	44.40	-3	38,865	-0.01%
2021/09/09	48	42.56	58	43.14	43.05	-10	38,532	-0.03%
2021/09/08	27	42.40	26	42.89	42.65	1	38,393	0.00%
2021/09/07	101	42.88	93	41.97	41.95	8	38,114	0.02%	大買/
2021/09/06	26	45.99	26	45.20	44.65	0	37,693	0.00%
2021/09/03	266	47.44	307	46.66	47.75	-41	37,222	-0.11%	大買/大賣/
2021/09/02	388	46.07	339	46.52	44.40	49	35,997	0.14%	大買/大賣/
2021/09/01	57	42.90	64	44.39	46.00	-7	34,383	-0.02%
2021/08/31	26	41.56	18	41.43	41.85	8	33,858	0.02%
2021/08/30	24	40.53	8	40.44	41.00	16	33,717	0.05%
2021/08/27	4	39.98	7	39.41	39.30	-3	33,513	-0.01%
2021/08/26	6	42.36	3	41.47	40.65	3	33,343	0.01%
2021/08/25	18	41.86	12	41.98	41.75	6	33,178	0.02%
2021/08/24	24	42.23	10	41.97	41.10	14	33,030	0.04%
2021/08/23	16	41.93	19	42.31	41.90	-3	32,748	-0.01%
2021/08/20	3	40.80	9	40.82	41.25	-6	32,606	-0.02%
2021/08/19	27	42.01	25	41.94	39.70	2	32,280	0.01%
2021/08/18	13	39.21	16	39.69	41.45	-3	31,676	-0.01%
2021/08/17	23	39.63	20	37.93	37.70	3	31,272	0.01%
2021/08/16	2	39.80	10	40.46	40.85	-8	30,935	-0.03%
2021/08/13	61	41.97	8	42.09	40.15	53	30,465	0.17%
2021/08/12	9	44.31	10	44.94	44.60	-1	29,937	0.00%
2021/08/11	54	45.59	52	44.24	43.70	2	29,652	0.01%
2021/08/10	23	47.53	59	47.14	47.00	-36	29,092	-0.12%
2021/08/09	52	47.56	41	47.69	46.75	11	28,531	0.04%
2021/08/06	10	51.45	28	51.93	50.30	-18	27,954	-0.06%
2021/08/05	29	51.80	15	52.45	51.60	14	27,647	0.05%
2021/08/04	82	51.99	88	51.68	52.10	-6	27,390	-0.02%
2021/08/03	37	50.34	27	50.36	50.00	10	26,617	0.04%
2021/08/02	48	51.08	46	50.97	51.20	2	26,334	0.01%
2021/07/30	57	50.11	57.6	49.99	49.30	-0.6	25,659	0.00%
2021/07/29	64	48.95	102	49.47	48.35	-38	24,635	-0.15%	大賣/
2021/07/28	77	49.57	16	49.29	48.35	61	23,531	0.26%
2021/07/27	5	52.08	69.2	53.61	53.70	-64.2	22,725	-0.28%
2021/07/26	64	48.28	73	48.03	48.90	-9	22,499	-0.04%
2021/07/23	151	46.15	110	46.93	45.50	41	21,927	0.19%	大買/大賣/
2021/07/22	144	43.64	148.3	43.68	45.85	-4.3	20,763	-0.02%	大買/大賣/
2021/07/21	69	41.63	66	40.86	41.70	3	19,908	0.02%
2021/07/20	47	38.18	62	38.50	37.95	-15	19,913	-0.08%
2021/07/19	54	37.89	34	37.98	37.65	20	19,397	0.10%
2021/07/16	80	38.79	67	38.87	38.20	13	19,134	0.07%
2021/07/15	107	36.73	109.5	36.88	38.10	-2.5	18,300	-0.01%	大買/大賣/
2021/07/14	21	33.95	35.1	34.23	35.75	-14.1	16,131	-0.09%
2021/07/13	32	34.16	36	33.91	32.50	-4	15,611	-0.03%
2021/07/12	22	34.26	9	34.46	33.40	13	15,289	0.09%
2021/07/09	8	34.02	36	33.76	34.00	-28	14,899	-0.19%
2021/07/08	13	35.04	10	35.29	34.00	3	14,827	0.02%
2021/07/07	21	34.70	24	34.05	35.10	-3	14,547	-0.02%
2021/07/06	67	34.59	91.5	34.49	34.70	-24.5	13,853	-0.18%
2021/07/05	27	30.32	74.5	31.15	31.90	-47.5	12,818	-0.37%
2021/07/02	31	28.92	23	28.81	29.00	8	12,647	0.06%
2021/07/01	24	28.58	8	28.51	28.30	16	12,890	0.12%
2021/06/30	24	28.62	16	28.68	28.90	8	12,945	0.06%
2021/06/29	35	29.19	18	28.56	28.60	17	13,017	0.13%
2021/06/28	38	28.60	15	28.65	29.25	23	12,711	0.18%
2021/06/25	1	27.10	6	26.43	26.60	-5	12,251	-0.04%
2021/06/24	3	25.67	1	25.70	25.65	2	12,114	0.02%
2021/06/23	3	25.92	5	25.87	25.95	-2	12,149	-0.02%
2021/06/22	2	25.35	2	25.55	25.10	0	12,156	0.00%
2021/06/21	2	26.30	2	26.03	25.70	0	12,131	0.00%
2021/06/18	6	27.02	21	27.35	26.80	-15	12,212	-0.12%
2021/06/17	0	0.00	11	26.71	27.00	-11	12,184	-0.09%
2021/06/16	4	26.35	7	27.19	26.00	-3	12,135	-0.02%
2021/06/15	5	26.95	17	26.91	26.85	-12	12,105	-0.10%
2021/06/11	5	26.34	3	26.58	26.45	2	12,121	0.02%
2021/06/10	21	26.89	4	26.60	26.25	17	12,153	0.14%
2021/06/09	12	26.79	12	26.95	26.95	0	12,165	0.00%
2021/06/08	0	0.00	11	26.19	26.40	-11	11,988	-0.09%
2021/06/07	14	26.05	5	26.29	25.85	9	11,947	0.08%
2021/06/04	1	25.75	4.2	25.96	26.10	-3.2	11,855	-0.03%
2021/06/03	6	26.18	6	26.28	25.95	0	11,841	0.00%
2021/06/02	7	25.95	3	25.93	25.55	4	11,831	0.03%
2021/06/01	1	26.50	12	26.52	26.20	-11	11,793	-0.09%
2021/05/31	22	25.88	7	26.09	26.50	15	11,751	0.13%
2021/05/28	3	25.25	4	25.35	25.55	-1	11,981	-0.01%
2021/05/27	0	0.00	2	24.00	24.30	-2	11,942	-0.02%
2021/05/26	4	23.56	3	24.07	23.75	1	11,945	0.01%
2021/05/25	5	23.79	4	24.04	23.60	1	11,982	0.01%
2021/05/24	14	23.32	30	22.57	23.25	-16	12,050	-0.13%
2021/05/20	5	21.35	0	0.00	21.35	5	12,096	0.04%
2021/05/19	8	22.08	8	22.39	22.10	0	12,097	0.00%
2021/05/18	0	0.00	2	20.80	21.80	-2	12,151	-0.02%
2021/05/17	4	20.58	3	19.95	19.90	1	12,151	0.01%
2021/05/14	2	22.23	1	22.10	22.10	1	12,055	0.01%
2021/05/13	6.6	22.40	9	22.52	22.50	-2.4	11,986	-0.02%
2021/05/12	4	24.15	4	23.66	22.75	0	11,919	0.00%
2021/05/11	8	26.03	9.4	25.57	25.25	-1.4	11,737	-0.01%
2021/05/10	8	28.03	4	28.29	27.80	4	11,608	0.03%
2021/05/07	4	26.55	8	26.96	27.20	-4	11,453	-0.03%
2021/05/06	30	25.70	30	25.60	25.60	0	11,383	0.00%
2021/05/05	24	26.25	22	26.15	25.00	2	11,293	0.02%
2021/05/04	28	27.49	32	26.26	26.20	-4	11,135	-0.04%
2021/05/03	7	29.38	12	28.45	28.85	-5	10,869	-0.05%
2021/04/29	33	30.78	6	30.75	30.60	27	10,593	0.25%
2021/04/28	33	31.89	42	32.39	31.80	-9	10,243	-0.09%
2021/04/27	39	30.47	67	31.16	30.55	-28	9,693	-0.29%
2021/04/26	61	29.27	52	29.57	29.75	9	8,976	0.10%
2021/04/23	4	26.30	26	26.09	27.05	-22	8,051	-0.27%
2021/04/22	16	26.09	20	27.41	25.20	-4	7,897	-0.05%
2021/04/21	39	26.79	43	26.47	26.75	-4	7,743	-0.05%
2021/04/20	10	25.88	11	25.94	25.65	-1	7,542	-0.01%
2021/04/19	2	24.70	2	25.20	24.90	0	7,507	0.00%
2021/04/16	0.7	25.00	0	0.00	24.90	0.7	7,506	0.01%
2021/04/15	15	24.85	2	25.25	25.20	13	7,505	0.17%
2021/04/14	8	25.01	3	24.70	24.65	5	7,507	0.07%
2021/04/13	9	26.98	2	28.03	25.65	7	7,429	0.09%
2021/04/12	52	28.74	63	28.75	27.60	-11	7,244	-0.15%
2021/04/09	38	27.95	38	27.26	27.35	0	7,006	0.00%
2021/04/08	12	26.06	1	26.25	26.10	11	6,539	0.17%
2021/04/07	57	25.53	84.1	25.74	26.90	-27.1	6,411	-0.42%
2021/04/06	10	24.78	12	25.13	24.55	-2	6,453	-0.03%
2021/04/01	16	24.02	25	24.07	24.40	-9	6,650	-0.14%
2021/03/31	2	23.10	11.2	23.41	23.05	-9.2	6,498	-0.14%
2021/03/30	3	22.65	6	22.75	22.70	-3	6,570	-0.05%
2021/03/29	4	22.57	9	22.64	22.40	-5	6,634	-0.08%
2021/03/26	6	22.56	1	22.70	22.40	5	6,809	0.07%
2021/03/25	8	23.12	2	22.73	22.75	6	6,999	0.09%
2021/03/24	3	23.42	0	0.00	23.30	3	7,068	0.04%
2021/03/23	5	24.09	9	24.24	23.70	-4	7,298	-0.05%
2021/03/22	2	23.60	4	23.75	23.80	-2	7,206	-0.03%
2021/03/19	0.1	23.50	1	23.85	23.75	-0.9	7,246	-0.01%
2021/03/18	2	23.73	24	23.58	23.60	-22	7,317	-0.30%
2021/03/17	0	0.00	12	23.75	23.60	-12	7,592	-0.16%
2021/03/16	10	23.70	2	23.50	23.60	8	7,732	0.10%
2021/03/15	22	23.68	33	23.70	24.20	-11	7,843	-0.14%
2021/03/12	2	22.53	30	22.28	22.35	-28	8,293	-0.34%
2021/03/10	0	0.00	21	22.07	22.00	-21	8,925	-0.24%
2021/03/09	1	22.05	1	22.35	22.05	0	9,104	0.00%
2021/03/08	5	22.75	3	23.15	22.00	2	9,446	0.02%
2021/03/05	1	22.40	0	0.00	22.50	1	9,853	0.01%
2021/03/04	1	22.90	2	23.15	22.80	-1	10,065	-0.01%
2021/03/03	43	24.16	8	23.54	23.15	35	10,324	0.34%
2021/03/02	2	24.93	9	25.06	25.30	-7	10,218	-0.07%
2021/02/26	1	22.90	3	23.18	23.00	-2	10,230	-0.02%
2021/02/25	0	0.00	1	24.15	23.55	-1	10,884	-0.01%
2021/02/24	11	24.20	10	24.38	24.25	1	10,966	0.01%
2021/02/23	1	23.50	0	0.00	23.40	1	10,839	0.01%
2021/02/22	4	23.65	5	24.04	23.90	-1	10,788	-0.01%
2021/02/18	31	23.17	35	22.78	22.85	-4	10,663	-0.04%
2021/02/17	6	21.72	12	22.47	22.45	-6	10,550	-0.06%
2021/02/03	5	20.70	21	21.05	21.05	-16	10,451	-0.15%
2021/01/29	2	21.25	10	21.35	20.60	-8	10,480	-0.08%
2021/01/28	32	21.51	2	22.25	21.40	30	10,481	0.29%
2021/01/27	2	21.85	2	21.65	21.85	0	10,410	0.00%
2021/01/22	10	20.80	10	20.96	21.25	0	10,346	0.00%
2021/01/20	11	22.22	26	21.23	21.00	-15	10,282	-0.15%
2021/01/19	11	21.74	16.5	22.04	22.00	-5.5	10,310	-0.05%
2021/01/15	5	23.20	14	22.64	21.90	-9	10,273	-0.09%
2021/01/14	31	22.94	1.3	22.94	23.25	29.7	10,208	0.29%
2021/01/13	6	22.64	8	22.39	22.65	-2	10,221	-0.02%
2021/01/12	3	22.00	0	0.00	21.75	3	10,497	0.03%
2021/01/11	6	22.52	2	22.45	22.80	4	10,476	0.04%
2021/01/08	5	22.40	1	22.95	22.50	4	10,420	0.04%
2021/01/07	7	22.96	0	0.00	23.00	7	10,327	0.07%
2021/01/06	1	22.60	0	0.00	22.75	1	10,263	0.01%
2021/01/05	45	24.00	39	23.82	23.70	6	10,140	0.06%
2021/01/04	8	24.26	12	24.38	24.00	-4	10,074	-0.04%
2020/12/31	8	24.53	5	24.90	24.40	3	9,957	0.03%
2020/12/30	86.1	25.33	45	25.23	25.10	41.1	9,864	0.42%
2020/12/29	84	26.36	96	26.26	25.00	-12	9,700	-0.12%
2020/12/28	145	26.16	117.5	25.93	27.10	27.5	9,191	0.30%	大買/大賣/
2020/12/25	17	24.73	21	25.12	24.65	-4	8,791	-0.05%
2020/12/24	30	24.84	39	24.94	24.60	-9	8,713	-0.10%
2020/12/23	11	24.01	9	24.14	24.35	2	8,513	0.02%
2020/12/22	43	24.63	49	24.76	23.55	-6	8,524	-0.07%
2020/12/21	39	24.97	91	24.97	24.55	-52	8,407	-0.62%
2020/12/18	198	24.25	156	24.33	24.25	42	8,315	0.51%	大買/大賣/
2020/12/17	106	24.01	74	24.40	23.60	32	8,165	0.39%	大買/
2020/12/16	2	23.20	50	23.21	22.95	-48	7,958	-0.60%
2020/12/15	5	23.34	2	23.48	22.75	3	7,936	0.04%
2020/12/14	10	24.14	38	24.32	23.85	-28	7,872	-0.36%
2020/12/11	35	24.39	27	24.41	24.30	8	7,860	0.10%
2020/12/10	33	24.09	3	23.33	23.50	30	7,593	0.40%
2020/12/09	9	24.82	22	24.68	24.65	-13	7,409	-0.18%
2020/12/08	22	25.24	50	25.16	25.30	-28	7,259	-0.39%
2020/12/07	45	23.99	36	24.18	24.50	9	6,682	0.13%
2020/12/04	11	21.08	159	21.39	22.30	-148	6,248	-2.37%	大賣/鉅額交易
2020/12/03	125	20.88	51	21.69	20.30	74	6,111	1.21%	大買/
2020/12/02	132.2	21.48	134	21.83	21.45	-1.8	6,069	-0.03%	大買/大賣/
2020/12/01	173	21.35	61.1	21.06	21.40	111.9	6,135	1.82%	大買/鉅額交易
2020/11/30	56	20.45	102	20.58	20.20	-46	5,683	-0.81%	大賣/
2020/11/27	84	19.86	58	19.83	19.95	26	5,517	0.47%
2020/11/26	46	19.03	21	18.87	19.10	25	5,195	0.48%
2020/11/25	13	18.10	5	18.21	18.15	8	4,977	0.16%
2020/11/24	112	18.98	13	18.85	18.45	99	4,843	2.04%	大買/
2020/11/23	95	18.31	133	18.42	19.00	-38	4,156	-0.91%	大賣/
2020/11/20	46	17.37	5	17.28	17.30	41	3,988	1.03%
2020/11/19	0	0.00	5	16.55	16.55	-5	3,931	-0.13%
2020/11/16	0	0.00	26.3	16.68	16.60	-26.3	4,140	-0.64%
2020/11/12	5	16.65	0	0.00	16.50	5	4,158	0.12%
2020/11/11	1	16.70	0	0.00	16.65	1	4,168	0.02%
2020/11/10	1	17.00	0	0.00	16.75	1	4,182	0.02%
2020/11/06	7	17.55	8	17.63	17.60	-1	4,154	-0.02%
2020/11/05	5	17.38	0	0.00	17.05	5	4,090	0.12%
2020/10/30	3	16.92	0	0.00	16.70	3	4,179	0.07%
2020/10/29	2	17.20	0	0.00	17.15	2	4,245	0.05%
2020/10/27	7	17.81	0	0.00	17.70	7	4,427	0.16%
2020/10/26	0	0.00	4	18.88	18.95	-4	4,387	-0.09%
2020/10/23	0	0.00	2	18.60	18.90	-2	4,402	-0.05%
2020/10/22	4	18.58	0	0.00	18.35	4	4,398	0.09%
2020/10/21	12	19.32	15.5	19.41	19.00	-3.5	4,391	-0.08%
2020/10/20	25	20.08	15	19.96	19.85	10	4,334	0.23%
2020/10/19	37	18.06	27	18.00	19.05	10	4,077	0.25%
2020/10/16	0	0.00	5	17.75	17.35	-5	4,197	-0.12%
2020/10/14	9	17.68	10	17.70	17.65	-1	4,353	-0.02%
2020/10/13	5	17.15	0	0.00	17.05	5	4,797	0.10%
2020/10/12	1	16.95	0	0.00	17.15	1	4,845	0.02%
2020/10/07	17	18.00	17.5	17.99	17.50	-0.5	5,256	-0.01%
2020/10/06	0	0.00	1	17.35	17.30	-1	5,375	-0.02%
2020/09/30	1	16.50	0	0.00	16.45	1	5,467	0.02%
2020/09/29	0	0.00	0.6	15.55	15.55	-0.6	5,449	-0.01%
2020/09/28	0	0.00	1	17.40	17.05	-1	5,473	-0.02%
2020/09/16	20	9.40	0	0.00	9.41	20	5,542	0.36%
2020/09/15	0	0.00	2.1	9.78	9.69	-2.1	5,444	-0.04%
2020/09/14	5	10.15	15.3	10.00	10.15	-10.3	5,374	-0.19%
2020/09/11	20	9.55	0	0.00	9.50	20	5,211	0.38%
2020/09/10	2	9.90	0	0.00	9.80	2	5,174	0.04%
2020/09/09	10	10.00	5	9.90	9.99	5	5,154	0.10%
2020/09/08	1	10.00	1	10.00	9.98	0	5,201	0.00%
2020/09/07	1	10.60	5	10.60	10.05	-4	5,180	-0.08%
2020/09/04	10	10.10	0	0.00	10.25	10	5,126	0.20%
2020/09/03	0	0.00	6	10.31	10.25	-6	5,135	-0.12%
2020/08/27	1	10.30	0	0.00	10.25	1	5,453	0.02%
2020/08/26	19	11.11	3	12.40	10.60	16	5,289	0.30%
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	0	0.00	2.1	10.30	10.30	-2.1	4,826	-0.04%
2020/08/21	0	0.00	9	9.20	9.38	-9	4,749	-0.19%
2020/08/14	0	0.00	9	9.81	9.80	-9	4,642	-0.19%
2020/08/13	0	0.00	3.8	9.95	9.86	-3.8	4,635	-0.08%
2020/08/12	12	9.98	20	10.10	10.10	-8	4,617	-0.17%
2020/08/11	25	10.07	3	10.30	10.40	22	4,521	0.49%
2020/08/10	4	9.52	0	0.00	9.46	4	4,401	0.09%
2020/08/06	2	9.74	0	0.00	9.74	2	4,390	0.05%
2020/08/03	0	0.00	2	9.78	9.77	-2	4,362	-0.05%
2020/07/31	0	0.00	5	10.05	9.97	-5	4,350	-0.11%
2020/07/28	12	10.00	0	0.00	9.51	12	4,339	0.28%
2020/07/27	7	10.67	0	0.00	10.10	7	4,318	0.16%
2020/07/24	18	10.49	0	0.00	10.45	18	4,274	0.42%
2020/07/23	5	11.32	6	11.63	11.05	-1	4,198	-0.02%
2020/07/22	0	0.00	2	10.95	11.00	-2	4,048	-0.05%
2020/07/21	0	0.00	1	10.50	10.60	-1	3,991	-0.03%
2020/07/17	0	0.00	2	10.45	9.95	-2	3,936	-0.05%
2020/07/16	0	0.00	2	10.45	10.35	-2	3,912	-0.05%
2020/07/15	7	10.55	2	10.70	10.25	5	3,905	0.13%
2020/07/14	1	10.60	0	0.00	10.60	1	3,919	0.03%
2020/07/13	1	11.50	46	9.86	11.45	-45	3,884	-1.16%
2020/07/10	17	10.90	0	0.00	10.65	17	3,708	0.46%
2020/07/09	12	12.15	2	12.30	11.80	10	3,645	0.27%
2020/07/08	11	13.31	20	13.42	13.10	-9	3,509	-0.26%
2020/07/06	4	10.88	0.4	11.40	11.40	3.6	3,002	0.12%
2020/07/03	13	10.25	2	10.08	10.40	11	2,902	0.38%
2020/07/02	2	9.23	24	9.27	9.47	-22	2,592	-0.85%
2020/07/01	23	8.39	16	8.12	8.61	7	2,418	0.29%
2020/06/29	2	7.78	0	0.00	7.82	2	2,285	0.09%
2020/06/24	2	8.00	20	8.17	7.96	-18	2,243	-0.80%
2020/06/23	20	8.21	4	8.03	8.37	16	2,162	0.74%
2020/06/22	0	0.00	4	7.62	7.61	-4	2,067	-0.19%
2020/06/18	1	7.84	6	7.84	7.84	-5	2,045	-0.24%
2020/06/17	8	7.90	0	0.00	7.89	8	2,033	0.39%
2020/06/16	5	8.01	0	0.00	7.99	5	2,014	0.25%
2020/06/15	0	0.00	3	7.90	8.10	-3	1,981	-0.15%
2020/06/12	0	0.00	22	6.97	7.40	-22	1,893	-1.16%
2020/06/10	2	7.90	5	7.96	7.90	-3	1,823	-0.16%
2020/06/09	2	8.18	20	8.31	8.20	-18	1,772	-1.02%
2020/06/05	2	8.02	5	8.04	8.04	-3	1,673	-0.18%
2020/06/04	5	8.00	0	0.00	8.19	5	1,633	0.31%
2020/06/03	52	8.08	22	8.25	8.25	30	1,531	1.96%
2020/06/02	0	0.00	1	7.50	7.50	-1	1,238	-0.08%
2020/06/01	41	6.74	2	6.82	6.82	39	1,234	3.16%
2020/05/28	0	0.00	5	6.12	6.15	-5	1,262	-0.40%
2020/05/22	5	6.30	0	0.00	6.22	5	1,491	0.34%
2020/05/21	2	6.22	0	0.00	6.23	2	1,484	0.13%
2020/05/20	0	0.00	0	6.16	6.20	0	1,479	0.00%
2020/05/19	1	6.15	0	0.00	6.17	1	1,474	0.07%
2020/05/15	0	0.00	2	6.38	6.22	-2	1,454	-0.14%
2020/05/14	0	0.00	20	6.61	6.14	-20	1,430	-1.40%
2020/05/07	2	6.61	0	0.00	6.55	2	1,359	0.15%
2020/05/06	0	0.00	1	6.72	6.64	-1	1,353	-0.07%
2020/05/05	0	0.00	1	6.60	6.69	-1	1,340	-0.07%
2020/05/04	12	6.54	0	0.00	6.52	12	1,328	0.90%
2020/04/30	0	0.00	1	6.74	6.70	-1	1,309	-0.08%
2020/04/20	20	6.38	1	6.45	6.37	19	1,276	1.49%
2020/04/17	11	6.71	2	6.60	6.53	9	1,265	0.71%
2020/04/16	0	0.00	3	6.49	6.49	-3	1,214	-0.25%
2020/04/09	0	0.00	2	5.59	5.50	-2	1,140	-0.18%
2020/04/08	0	0.00	5	5.59	5.58	-5	1,136	-0.44%
2020/04/01	0	0.00	2	5.00	5.12	-2	1,183	-0.17%
2020/03/25	0	0.00	2	4.98	5.01	-2	1,344	-0.15%
2020/03/24	0	0.00	3	4.40	4.56	-3	1,377	-0.22%
2020/03/20	0	0.00	3	4.38	4.37	-3	1,462	-0.21%
2020/03/19	4	4.19	0	0.00	4.14	4	1,454	0.28%
2020/03/13	1	5.04	0	0.00	5.08	1	1,502	0.07%
2020/03/12	1	5.71	0	0.00	5.55	1	1,487	0.07%
2020/03/10	0	0.00	1	6.24	6.25	-1	1,484	-0.07%
2020/03/09	2	6.05	0	0.00	5.74	2	1,484	0.13%
2020/03/06	5	6.36	0	0.00	6.35	5	1,459	0.34%
2020/03/05	0	0.00	5	6.62	6.57	-5	1,445	-0.35%
2020/03/04	1	6.66	6	6.50	6.57	-5	1,436	-0.35%
2020/02/27	0	7.00	73	7.01	7.06	-73	1,355	-5.38%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/19	0	0.00	0	9.16	9.18	0	1,171	0.00%
2020/02/18	0	0.00	5	9.10	9.09	-5	1,174	-0.43%
2020/02/17	0	9.12	0	0.00	9.18	0	1,170	0.00%
2020/01/30	0	0.00	4	9.24	9.27	-4	1,172	-0.34%
2020/01/20	5	10.20	0	0.00	10.25	5	1,166	0.43%
2020/01/15	3	10.30	0	10.30	10.35	3	1,180	0.25%
2020/01/13	3	10.20	0	0.00	10.30	3	1,185	0.25%
2020/01/07	1	10.30	0	0.00	10.45	1	1,195	0.08%
2020/01/06	1	10.50	0	0.00	10.50	1	1,187	0.08%
2020/01/03	22	10.71	0	0.00	10.65	22	1,180	1.86%
2020/01/02	2	10.85	0	0.00	10.85	2	1,163	0.17%
2019/12/30	1	10.90	0	0.00	10.90	1	1,141	0.09%
2019/12/27	2	10.35	0	0.00	10.60	2	1,087	0.18%
2019/12/26	1	10.40	0	0.00	10.30	1	1,070	0.09%
2019/12/25	4	10.65	0	0.00	10.55	4	1,041	0.38%
2019/12/23	0	0.00	10	10.75	10.70	-10	1,024	-0.98%
2019/12/20	1	10.85	16	10.83	10.85	-15	992	-1.51%
2019/12/19	15	10.63	0	0.00	10.65	15	869	1.73%
2019/12/12	30	9.88	0	0.00	9.87	30	710	4.22%
2019/12/11	0	0.00	1	10.00	9.97	-1	702	-0.14%
2019/12/10	0	0.00	6	9.78	9.88	-6	679	-0.88%
2019/12/04	5	9.75	0	0.00	9.57	5	641	0.78%
2019/11/29	0	0.00	6	9.34	9.30	-6	643	-0.93%
2019/11/28	1	9.46	0	0.00	9.37	1	648	0.15%
2019/11/27	2	9.12	2	9.34	9.35	0	643	0.00%
2019/11/26	0	0.00	3	9.41	9.37	-3	633	-0.47%
2019/11/25	1	8.85	0	0.00	8.84	1	616	0.16%
2019/11/22	1	9.00	0	0.00	8.98	1	605	0.17%
2019/11/21	10	9.07	0	0.00	9.07	10	592	1.69%
2019/11/20	0	0.00	1	9.15	9.15	-1	590	-0.17%
2019/11/13	1	9.20	0	0.00	9.17	1	581	0.17%
2019/11/12	1	9.23	0	0.00	9.25	1	582	0.17%
2019/11/08	0	0.00	1	9.46	9.46	-1	576	-0.17%
2019/10/29	5	9.75	0	0.00	9.74	5	575	0.87%
2019/10/28	0	0.00	1.1	9.64	9.50	-1.1	569	-0.19%
2019/10/24	1	9.95	0	0.00	9.93	1	565	0.18%
2019/10/23	10	9.98	0	0.00	9.97	10	645	1.55%
2019/10/22	1	10.00	0	0.00	10.00	1	680	0.15%
2019/10/03	1	10.40	0	0.00	10.45	1	781	0.13%
2019/09/11	2	10.68	0	0.00	10.65	2	850	0.24%
2019/09/05	0	0.00	1	10.90	11.25	-1	842	-0.12%
2019/08/30	0	0.00	2	10.80	10.85	-2	864	-0.23%
2019/08/28	0	0.00	8	10.78	10.65	-8	904	-0.88%
2019/08/27	8	10.90	1	10.90	10.70	7	993	0.70%
2019/08/08	1	10.70	0	0.00	10.70	1	1,306	0.08%
2019/08/05	0	0.00	1	10.80	10.70	-1	1,300	-0.08%
2019/07/30	1	11.35	0	0.00	11.15	1	1,302	0.08%
2019/07/26	0	0.00	3	11.60	11.55	-3	1,278	-0.23%
2019/07/25	3	11.80	5	11.70	11.80	-2	1,249	-0.16%
2019/07/24	5	11.60	1	11.50	11.60	4	1,163	0.34%
2019/07/23	1	11.10	0	0.00	11.10	1	1,124	0.09%
2019/07/19	0	0.00	1	11.35	11.35	-1	1,120	-0.09%
2019/07/17	0	0.00	0.1	10.95	11.00	-0.1	1,079	-0.01%
2019/07/16	1	11.15	6	11.42	11.15	-5	1,077	-0.46%
2019/07/15	6	11.61	6	11.35	11.40	0	1,077	0.00%
2019/07/12	6	11.17	30	11.15	11.30	-24	1,064	-2.25%
2019/07/02	0	0.00	1	10.90	11.00	-1	1,097	-0.09%
2019/06/28	31	11.14	9	11.20	11.10	22	1,084	2.03%
2019/06/21	1	10.60	0	0.00	10.65	1	1,063	0.09%
2019/06/04	1	11.50	13	11.65	11.50	-12	1,014	-1.18%
2019/06/03	13	11.79	1	11.75	11.85	12	996	1.20%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/28	0	0.00	23	10.50	10.60	-23	896	-2.57%
2019/05/24	3	11.05	0	0.00	11.05	3	913	0.33%
2019/05/23	20	11.50	0	0.00	11.05	20	991	2.02%
2019/05/22	0	0.00	6	11.00	11.00	-6	908	-0.66%
2019/05/21	5	10.00	1	10.00	10.00	4	811	0.49%
2019/05/20	0	0.00	3	8.86	9.13	-3	798	-0.38%
2019/05/10	0	0.00	1	9.25	9.23	-1	814	-0.12%
2019/05/08	0	0.00	2	9.67	9.57	-2	797	-0.25%
2019/05/06	0	0.00	6	9.79	9.76	-6	787	-0.76%
2019/05/02	0	0.00	1	9.99	9.99	-1	783	-0.13%
2019/04/30	0	0.00	3	9.80	9.83	-3	782	-0.38%
2019/04/26	2	9.96	0	0.00	9.99	2	779	0.26%
2019/04/18	5	10.36	0	0.00	10.15	5	744	0.67%
2019/04/17	0	0.00	1	10.60	10.60	-1	731	-0.14%
2019/04/15	4	10.00	0	0.00	9.99	4	688	0.58%
2019/04/11	2	10.10	0	0.00	10.05	2	681	0.29%
2019/03/29	0	0.00	50	10.05	10.10	-50	641	-7.79%
2019/03/25	0	10.20	0	0.00	10.25	0	738	0.00%
2019/03/22	1	10.35	0	0.00	10.25	1	762	0.13%
2019/03/21	1	10.45	0	0.00	10.50	1	774	0.13%
2019/03/19	2	10.60	0	0.00	10.65	2	777	0.26%
2019/03/15	1	10.55	0	0.00	10.55	1	775	0.13%
2019/03/13	1	10.80	0	0.00	10.90	1	766	0.13%
2019/03/06	3	11.00	0	0.00	11.00	3	764	0.39%
2019/02/22	5	11.34	21	11.44	11.40	-16	666	-2.40%
2019/02/21	0	0.00	5	10.55	10.55	-5	550	-0.91%
2019/02/19	3	9.64	0	0.00	9.58	3	520	0.58%
2019/02/18	2	9.60	0	0.00	9.58	2	519	0.39%
2019/02/15	0	0.00	1	9.83	9.69	-1	516	-0.19%
2019/02/14	15	9.57	10	9.50	9.64	5	507	0.99%
2019/02/13	0	0.00	2	9.22	9.20	-2	493	-0.41%
2019/02/12	1	9.14	1	9.18	9.13	0	491	0.00%
2019/02/11	1	9.14	0	0.00	9.13	1	488	0.20%
2019/01/29	1	9.20	0	0.00	9.19	1	487	0.21%
2019/01/24	7	9.23	2	9.22	9.26	5	495	1.01%
2019/01/23	5	9.27	0	0.00	9.27	5	498	1.00%
2019/01/21	0	0.00	2	9.47	9.47	-2	502	-0.40%
2019/01/18	1	9.17	2	9.34	9.25	-1	510	-0.20%
2019/01/16	2	9.13	0	0.00	9.11	2	546	0.37%
2019/01/15	3	9.21	0	0.00	9.22	3	544	0.55%
2019/01/14	1	9.20	0	0.00	9.31	1	544	0.18%
2019/01/11	1	9.40	0	0.00	9.36	1	546	0.18%
2019/01/02	0	0.00	16	9.95	9.90	-16	576	-2.77%
2018/12/28	19	9.91	1	10.00	9.90	18	577	3.12%
2018/12/27	3	9.89	0	0.00	9.87	3	584	0.51%
2018/12/22	0	0.00	1	9.99	10.10	-1	574	-0.17%
2018/12/21	1	10.05	0	0.00	10.10	1	574	0.17%
2018/12/19	5	10.20	6	10.63	10.80	-1	523	-0.19%
2018/12/17	0	0.00	1	10.40	10.40	-1	484	-0.21%
2018/12/14	0	0.00	2	9.90	10.00	-2	459	-0.44%
2018/12/13	0	0.00	2	9.47	9.58	-2	441	-0.45%
2018/12/07	0	0.00	5	9.00	9.08	-5	452	-1.10%
2018/12/06	1	9.00	0	0.00	8.90	1	456	0.22%
2018/12/03	2	9.28	0	0.00	9.30	2	493	0.41%
2018/11/30	1	9.24	0	0.00	9.25	1	492	0.20%
2018/11/27	0	0.00	4	8.84	8.87	-4	488	-0.82%
2018/11/19	0	0.00	1	8.78	8.77	-1	513	-0.19%
2018/11/15	4	8.51	4	8.65	8.61	0	520	0.00%
2018/11/14	0	0.00	3	8.60	8.55	-3	523	-0.57%
2018/11/13	3	8.34	3	8.58	8.51	0	532	0.00%
2018/11/12	3	8.55	3	8.65	8.62	0	539	0.00%
2018/11/06	2	8.78	8	8.84	8.80	-6	618	-0.97%
2018/11/05	3	8.78	0	0.00	8.78	3	651	0.46%
2018/11/02	0	0.00	6	9.00	8.99	-6	662	-0.91%
2018/11/01	0	0.00	4	8.99	9.00	-4	670	-0.60%
2018/10/31	0	0.00	8	8.40	8.51	-8	678	-1.18%
2018/10/26	0	0.00	10	8.08	8.03	-10	744	-1.34%
2018/10/24	7	8.83	13	8.77	8.81	-6	766	-0.78%
2018/10/22	0	0.00	3	9.42	9.40	-3	759	-0.39%
2018/10/19	3	9.20	0	0.00	9.30	3	766	0.39%
2018/10/18	3	9.52	0	0.00	9.55	3	775	0.39%
2018/10/17	1	9.90	0	0.00	9.70	1	777	0.13%
2018/10/16	5	9.85	0	0.00	9.82	5	787	0.63%
2018/10/12	0	0.00	5	9.90	9.90	-5	823	-0.61%
2018/10/11	3	9.68	0	0.00	9.68	3	839	0.36%
2018/10/09	3	10.75	5	10.75	10.75	-2	861	-0.23%
2018/10/08	0	0.00	5	10.92	10.95	-5	991	-0.50%
2018/10/03	7	11.34	0	0.00	11.30	7	1,012	0.69%
2018/10/02	0	0.00	3	11.60	11.55	-3	1,014	-0.30%
2018/09/27	3	11.40	0	0.00	11.45	3	1,040	0.29%
2018/09/26	0	0.00	2	11.58	11.55	-2	1,052	-0.19%
2018/09/25	3	11.50	0	0.00	11.45	3	1,061	0.28%
2018/09/21	0	0.00	7	11.64	11.65	-7	1,067	-0.66%
2018/09/20	0	0.00	3	11.52	11.45	-3	1,064	-0.28%
2018/09/18	4	11.24	0	0.00	11.30	4	1,078	0.37%
2018/09/14	5	11.43	8	11.38	11.50	-3	1,112	-0.27%
2018/09/13	8	11.40	0	0.00	11.40	8	1,115	0.72%
2018/09/12	1	11.30	0	0.00	11.30	1	1,123	0.09%
2018/09/11	1	11.40	0	0.00	11.50	1	1,170	0.09%
2018/09/06	0	0.00	1	12.55	12.55	-1	1,217	-0.08%
2018/09/03	1	12.20	0	0.00	12.20	1	1,302	0.08%
2018/08/27	0	0.00	1	12.35	12.50	-1	1,548	-0.06%
2018/08/24	0	0.00	2.5	12.21	12.25	-2.5	1,629	-0.15%
2018/08/21	1	12.35	0	0.00	12.30	1	2,321	0.04%
2018/08/15	1	12.10	1	12.45	12.30	0	2,602	0.00%
2018/08/14	0	0.00	2	12.40	12.55	-2	2,643	-0.08%
2018/08/13	1	12.10	1	12.30	12.30	0	2,638	0.00%
2018/08/10	5	13.21	0	0.00	12.90	5	2,604	0.19%
2018/08/09	0	0.00	53	13.75	13.65	-53	2,580	-2.05%
2018/08/08	3	13.72	0	0.00	13.60	3	2,603	0.12%
2018/08/06	1	13.90	0	0.00	13.85	1	2,600	0.04%
2018/08/03	3	13.80	0	0.00	13.80	3	2,614	0.11%
2018/08/02	3	14.08	15	14.14	13.90	-12	2,625	-0.46%
2018/08/01	2	13.95	0	0.00	14.35	2	2,596	0.08%
2018/07/19	0	0.00	2	13.85	13.90	-2	2,515	-0.08%
2018/07/18	1	14.00	0	0.00	14.05	1	2,508	0.04%
2018/07/17	1	14.10	1	14.05	14.00	0	2,504	0.00%
2018/07/16	12	14.73	5	14.72	14.60	7	2,467	0.28%
2018/07/13	0	0.00	9	13.24	13.45	-9	2,337	-0.39%
2018/07/12	2	12.30	0	0.00	12.25	2	2,322	0.09%
2018/07/10	1	12.30	0	0.00	12.20	1	2,333	0.04%
2018/07/06	1	12.20	2	12.03	12.30	-1	2,349	-0.04%
2018/07/05	0	0.00	3	12.63	12.35	-3	2,339	-0.13%
2018/07/04	1	12.50	0	0.00	12.65	1	2,348	0.04%
2018/07/03	1	13.00	0	0.00	12.90	1	2,339	0.04%
2018/07/02	0	0.00	1	13.50	13.20	-1	2,338	-0.04%
2018/06/27	0	0.00	1	13.20	13.15	-1	2,352	-0.04%
2018/06/26	1	12.95	2	12.95	13.05	-1	2,357	-0.04%
2018/06/25	1	13.40	0	0.00	13.10	1	2,345	0.04%
2018/06/20	1	13.50	0	0.00	13.60	1	2,352	0.04%
2018/06/15	0	0.00	1	14.75	14.80	-1	2,293	-0.04%
2018/06/14	10	14.10	0	0.00	14.15	10	2,251	0.44%
2018/06/11	0	0.00	1	14.20	14.10	-1	2,217	-0.05%
2018/06/08	1	14.60	0	0.00	14.60	1	2,191	0.05%
2018/06/07	2	14.80	3	15.00	14.80	-1	2,186	-0.05%
2018/06/06	4	14.93	11	14.86	15.10	-7	2,157	-0.32%
2018/06/05	11	14.50	0	0.00	14.70	11	2,088	0.53%
2018/06/04	1	14.70	1	14.95	14.70	0	2,062	0.00%
2018/06/01	7	14.31	1	14.75	14.30	6	2,029	0.30%
2018/05/31	15	15.12	5	14.85	14.70	10	1,961	0.51%
2018/05/30	9	15.04	63	15.53	15.35	-54	1,847	-2.92%
2018/05/29	90	15.39	123	14.83	15.70	-33	1,679	-1.96%	大賣/
2018/05/28	123	13.20	0	0.00	14.30	123	1,306	9.42%	大買/鉅額交易
2018/05/25	0	0.00	2	12.65	13.05	-2	1,166	-0.17%
2018/05/24	1	12.10	0	0.00	12.20	1	1,082	0.09%
2018/05/23	1	12.30	16	12.40	12.30	-15	1,086	-1.38%
2018/05/22	10	12.20	2	12.35	12.65	8	1,056	0.76%
2018/05/18	1	11.50	0	0.00	11.50	1	1,036	0.10%
2018/05/16	6	11.80	0	0.00	11.80	6	1,059	0.57%
2018/05/09	0	0.00	2	11.30	11.55	-2	1,135	-0.18%
2018/04/27	0	0.00	1	10.80	10.75	-1	1,489	-0.07%
2018/04/23	0	0.00	3	11.45	11.15	-3	1,660	-0.18%
2018/04/20	2	11.50	0	0.00	11.50	2	1,725	0.12%
2018/04/19	1	11.60	0	0.00	11.65	1	1,739	0.06%
2018/04/13	0	0.00	1	12.05	12.05	-1	1,821	-0.05%
2018/04/12	0	0.00	3	11.90	11.90	-3	1,888	-0.16%
2018/04/09	2	11.75	0	0.00	11.80	2	2,226	0.09%
2018/04/03	0	0.00	4	11.85	11.95	-4	2,253	-0.18%
2018/04/02	0	0.00	1	11.90	11.90	-1	2,296	-0.04%
2018/03/28	1	12.20	0	0.00	12.20	1	2,822	0.04%
2018/03/27	7	12.38	3	12.65	12.35	4	2,841	0.14%
2018/03/23	6	12.48	2	12.40	12.40	4	2,838	0.14%
2018/03/22	0	0.00	2	12.95	12.90	-2	2,825	-0.07%
2018/03/21	0	0.00	2	13.05	13.10	-2	2,822	-0.07%
2018/03/16	3	13.00	0	0.00	12.90	3	2,854	0.11%
2018/03/14	0	0.00	4	13.13	13.00	-4	2,899	-0.14%
2018/03/12	2	12.85	0	0.00	12.80	2	2,938	0.07%
2018/03/09	0	0.00	4	12.90	12.95	-4	2,974	-0.13%
2018/03/08	0	0.00	2	13.00	12.95	-2	3,025	-0.07%
2018/03/07	3	13.05	100	12.85	12.90	-97	3,024	-3.21%
2018/02/26	3	13.63	0	0.00	13.65	3	3,398	0.09%
2018/02/21	0	0.00	1	13.60	13.60	-1	3,549	-0.03%
2018/02/08	1	13.65	5	13.75	13.65	-4	3,582	-0.11%
2018/02/06	1	13.70	0	0.00	13.60	1	3,657	0.03%
2018/02/05	0	0.00	6	14.85	14.95	-6	3,698	-0.16%
2018/01/31	7	15.60	8	15.58	15.55	-1	3,861	-0.03%
2018/01/30	0	0.00	1	15.75	15.70	-1	3,919	-0.03%
2018/01/29	4	16.05	3	16.08	16.15	1	3,953	0.03%
2018/01/26	7	15.71	3	15.72	15.55	4	3,923	0.10%
2018/01/25	3	15.35	7	15.36	15.30	-4	3,954	-0.10%
2018/01/24	4	15.46	15	15.52	15.45	-11	4,103	-0.27%
2018/01/23	10	16.17	22	16.21	15.85	-12	4,214	-0.28%
2018/01/22	1	15.55	12	15.84	15.90	-11	4,257	-0.26%
2018/01/19	2	15.25	0	0.00	15.20	2	4,505	0.04%
2018/01/18	0	0.00	15	15.55	15.55	-15	4,836	-0.31%
2018/01/17	7	15.86	70	15.73	15.75	-63	4,940	-1.28%
2018/01/16	110	16.03	4	16.10	15.95	106	4,929	2.15%	大買/鉅額交易
2018/01/15	5	15.45	0	0.00	15.40	5	4,882	0.10%
2018/01/12	1	15.30	6	15.31	15.35	-5	4,914	-0.10%
2018/01/11	0	0.00	0.1	15.30	15.40	-0.1	5,006	0.00%
2018/01/08	11	15.85	0	0.00	15.50	11	5,334	0.21%
2018/01/05	2	16.15	16	16.26	16.10	-14	5,345	-0.26%
2018/01/04	21	16.37	36	16.57	16.80	-15	5,258	-0.29%
2018/01/03	2	15.50	0	0.00	15.50	2	5,045	0.04%
2018/01/02	2	15.58	6	15.50	15.45	-4	5,017	-0.08%