鈺創 (5351)-富邦-板橋券商分點個股進出

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
51.1
漲跌
▼0.5
漲幅
-0.97%
成交量
3,670張
產業
上櫃半導體類股
845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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	22	51.80	29.2	51.54	51.10	-7.1	5,466	-0.13%
2024/05/30	10	52.00	2	52.30	51.60	8	5,525	0.14%
2024/05/29	18	52.98	11.3	52.72	52.20	6.7	5,610	0.12%
2024/05/28	31	52.93	27	53.09	53.30	4	5,658	0.07%
2024/05/27	8.2	52.24	33.1	52.47	52.90	-24.9	5,725	-0.43%
2024/05/24	14	50.49	11	50.84	50.60	3	5,905	0.05%
2024/05/23	15.2	51.00	40.3	51.02	50.80	-25.1	6,042	-0.42%
2024/05/22	57	52.15	62.3	52.05	51.70	-5.3	6,080	-0.09%
2024/05/21	5	49.50	15.5	50.16	50.90	-10.5	5,927	-0.18%
2024/05/20	17	50.18	4	50.31	49.45	13	5,953	0.22%
2024/05/17	27.1	49.85	16	49.76	49.85	11.1	6,073	0.18%
2024/05/16	77.4	51.03	78.6	50.35	50.90	-1.2	5,997	-0.02%
2024/05/15	14.3	47.72	10	47.60	47.75	4.3	5,717	0.08%
2024/05/14	1	45.85	24	46.72	47.75	-23	5,735	-0.40%
2024/05/13	2	45.30	1	45.25	45.60	1	5,841	0.02%
2024/05/10	14	44.72	7	45.16	45.35	7	5,894	0.12%
2024/05/09	38.3	45.88	6.1	45.02	44.50	32.2	5,900	0.55%
2024/05/08	22	48.06	24	48.00	48.05	-2	5,798	-0.03%
2024/05/07	21.1	48.47	21	48.14	48.00	0.1	5,832	0.00%
2024/05/06	22	48.32	26	48.31	48.30	-4	5,826	-0.07%
2024/05/03	20.4	47.85	19	47.65	47.60	1.4	5,841	0.02%
2024/05/02	24	47.82	26	47.96	47.80	-2	5,913	-0.03%
2024/04/30	5	48.07	0	0.00	47.90	5	5,986	0.08%
2024/04/29	22	47.77	26	48.27	48.55	-4	6,094	-0.07%
2024/04/26	20	47.90	2	47.63	47.45	18	6,198	0.29%
2024/04/25	38.7	47.76	1	47.70	47.55	37.7	6,268	0.60%
2024/04/24	41	48.56	37	48.58	48.20	4	6,378	0.06%
2024/04/23	28.3	47.09	27	47.19	47.00	1.3	6,497	0.02%
2024/04/22	38.1	45.63	5	46.58	44.05	33.1	6,937	0.48%
2024/04/19	11.1	46.50	2	45.50	45.50	9.1	7,481	0.12%
2024/04/18	9	48.24	9	48.33	48.20	0	7,501	0.00%
2024/04/17	3	48.43	80.1	48.42	48.50	-77.1	7,725	-1.00%
2024/04/16	57.2	48.17	20.1	48.15	47.60	37.1	7,773	0.48%
2024/04/15	41.1	51.39	33	50.72	50.20	8.1	7,719	0.10%
2024/04/12	78.2	53.84	77	53.63	53.00	1.2	7,663	0.02%
2024/04/11	23	52.24	19	52.42	52.40	4	7,305	0.05%
2024/04/10	51	53.26	76.5	53.33	52.50	-25.5	7,296	-0.35%
2024/04/09	20	51.80	27	52.11	52.40	-7	7,184	-0.10%
2024/04/08	23	52.08	12.3	51.94	51.80	10.7	7,232	0.15%
2024/04/03	23.3	52.23	23	52.40	52.10	0.3	7,337	0.00%
2024/04/02	24	52.73	8	52.81	52.80	16	7,671	0.21%
2024/04/01	22	52.74	103	52.19	52.90	-81	7,783	-1.04%	大賣/
2024/03/29	6	51.00	9	51.44	50.80	-3	7,734	-0.04%
2024/03/28	27	51.36	20	51.52	50.90	7	7,748	0.09%
2024/03/27	70.2	52.05	50	52.32	52.00	20.2	7,800	0.26%
2024/03/26	49	52.08	43.6	52.07	52.00	5.4	7,791	0.07%
2024/03/25	25	50.90	35	51.43	51.70	-10	7,732	-0.13%
2024/03/22	16	50.98	27	50.69	50.40	-11	7,963	-0.14%
2024/03/21	31	50.25	38	50.38	50.50	-7	8,142	-0.09%
2024/03/20	0	50.20	7	49.63	50.20	-7	8,284	-0.08%
2024/03/19	6.3	48.83	2	48.73	48.60	4.3	8,636	0.05%
2024/03/18	1.8	48.70	7.2	48.51	48.60	-5.4	8,724	-0.06%
2024/03/15	45	48.65	2.1	49.28	48.45	42.9	8,966	0.48%
2024/03/14	7.1	49.23	31	49.54	49.35	-23.9	9,565	-0.25%
2024/03/13	43	50.22	63	49.32	49.05	-20	10,178	-0.20%
2024/03/12	48	50.93	28	50.78	51.00	20	10,233	0.20%
2024/03/11	29	50.37	27	50.79	51.00	2	10,345	0.02%
2024/03/08	23	48.87	31.3	48.82	49.00	-8.3	10,442	-0.08%
2024/03/07	60.7	50.22	40	49.74	49.50	20.7	10,625	0.19%
2024/03/06	47.3	50.85	35	50.79	50.60	12.3	10,930	0.11%
2024/03/05	56.1	51.78	36.3	51.50	51.40	19.9	11,163	0.18%
2024/03/04	48	53.56	60	53.11	52.70	-12	11,588	-0.10%
2024/03/01	48	53.41	50	53.23	52.80	-2	12,189	-0.02%
2024/02/29	72	54.00	69.4	53.52	53.80	2.6	12,476	0.02%
2024/02/27	117	54.00	91.5	53.76	54.00	25.5	13,345	0.19%	大買/
2024/02/26	48	52.03	30.1	53.17	53.50	17.9	14,202	0.13%
2024/02/23	24	51.79	29.6	51.54	51.30	-5.6	14,639	-0.04%
2024/02/22	44	52.55	36	52.17	52.10	8	15,525	0.05%
2024/02/21	39	52.61	56	52.40	52.30	-17	15,791	-0.11%
2024/02/20	57	53.34	88	52.70	52.60	-31	15,766	-0.20%
2024/02/19	29	50.84	29.1	50.97	51.30	-0.1	15,552	0.00%
2024/02/16	32.4	50.33	24.6	50.73	50.80	7.7	15,717	0.05%
2024/02/15	4	48.54	4.5	48.31	48.55	-0.5	15,673	0.00%
2024/02/05	49.4	48.13	60.6	48.25	48.00	-11.2	15,706	-0.07%
2024/02/02	16	50.65	8	50.54	50.30	8	15,581	0.05%
2024/02/01	41.2	51.00	33	50.79	50.80	8.2	15,532	0.05%
2024/01/31	32.2	51.30	24	51.21	51.20	8.2	15,580	0.05%
2024/01/30	36.1	51.62	32.1	51.29	51.30	4	15,725	0.03%
2024/01/29	2.2	51.67	5	51.52	51.90	-2.8	15,783	-0.02%
2024/01/26	29	51.36	16	51.31	51.30	13	15,783	0.08%
2024/01/25	78.5	52.28	51	51.67	51.50	27.5	15,778	0.17%
2024/01/24	65	53.00	44	53.20	52.60	21	15,725	0.13%
2024/01/23	59	53.99	80	53.96	53.70	-21	15,682	-0.13%
2024/01/22	39	53.43	59	53.67	54.20	-20	15,614	-0.13%
2024/01/19	47	52.57	18	52.29	52.20	29	15,520	0.19%
2024/01/18	55	53.26	48	52.54	52.40	7	15,507	0.05%
2024/01/17	72.1	53.54	552.4	53.07	53.50	-480.3	15,608	-3.08%	大賣/鉅額交易
2024/01/16	147.3	55.07	141.1	55.13	54.30	6.2	15,416	0.04%	大買/大賣/
2024/01/15	576.8	56.63	143.3	55.72	57.20	433.5	14,896	2.91%	大買/大賣/鉅額交易
2024/01/12	74.2	53.20	62.1	53.02	52.90	12.2	14,331	0.08%
2024/01/11	84	53.37	74	53.51	53.20	10	14,254	0.07%
2024/01/10	31	51.75	20.4	52.07	52.00	10.6	14,077	0.08%
2024/01/09	24.6	51.48	24	50.78	51.20	0.6	14,025	0.00%
2024/01/08	26	52.37	30.1	51.97	51.60	-4.1	13,983	-0.03%
2024/01/05	8	51.49	1	51.70	51.70	7	13,948	0.05%
2024/01/04	36	51.16	11	50.69	50.60	25	13,983	0.18%
2024/01/03	52	51.59	53	51.44	51.20	-1	14,039	-0.01%
2024/01/02	37	53.00	27.5	52.72	52.50	9.5	14,051	0.07%
2023/12/29	67	53.93	82.5	53.83	54.00	-15.5	13,970	-0.11%
2023/12/28	119.1	53.27	106.1	53.93	53.80	13	13,852	0.09%	大買/大賣/
2023/12/27	58	52.76	37.1	52.94	53.20	20.9	13,525	0.15%
2023/12/26	30	51.96	36	51.81	51.60	-6	13,390	-0.04%
2023/12/25	16.1	51.20	12	50.65	50.80	4.1	13,279	0.03%
2023/12/22	26	51.65	22.7	51.43	51.10	3.3	13,230	0.03%
2023/12/21	20	50.68	12.1	50.89	50.70	7.9	13,182	0.06%
2023/12/20	20	51.25	10	51.21	51.00	10	13,115	0.08%
2023/12/19	100.9	51.80	40.8	51.14	51.00	60.1	13,050	0.46%
2023/12/18	34.1	52.43	41	52.95	53.50	-7	12,753	-0.05%
2023/12/15	99.2	53.24	71.4	52.48	52.50	27.8	12,512	0.22%
2023/12/14	80	54.48	88	53.84	53.20	-8	12,311	-0.07%
2023/12/13	43	53.45	53	53.35	53.60	-10	11,917	-0.08%
2023/12/12	67.2	53.72	71	53.49	53.30	-3.9	11,899	-0.03%
2023/12/11	108.4	54.70	116.1	54.51	53.90	-7.8	11,702	-0.07%	大買/大賣/
2023/12/08	97.7	52.99	132.2	53.88	53.80	-34.6	11,084	-0.31%	大賣/
2023/12/07	48.1	50.67	77	50.15	49.80	-28.9	10,438	-0.28%
2023/12/06	60.4	50.49	70	50.82	51.00	-9.6	10,354	-0.09%
2023/12/05	72.2	50.65	70	50.31	50.00	2.2	10,287	0.02%
2023/12/04	120.1	52.06	116	51.22	51.10	4.1	10,257	0.04%	大買/大賣/
2023/12/01	81	53.50	87	53.49	52.80	-6	10,127	-0.06%
2023/11/30	113	53.37	105	53.32	53.10	8	9,951	0.08%	大買/大賣/
2023/11/29	137	52.68	135.5	52.83	53.80	1.6	9,716	0.02%	大買/大賣/
2023/11/28	210.2	52.28	173	52.44	52.60	37.2	9,245	0.40%	大買/大賣/
2023/11/27	137.5	51.34	56.7	51.21	50.40	80.8	8,622	0.94%	大買/
2023/11/24	244.5	54.01	1,158.1	55.09	53.50	-913.6	8,249	-11.07%	大買/大賣/鉅額交易
2023/11/22	95	49.48	110.6	49.84	50.20	-15.6	5,951	-0.26%	大賣/
2023/11/21	148	49.77	124	49.23	48.20	24	5,352	0.45%	大買/大賣/
2023/11/20	27	46.25	93.2	46.99	47.95	-66.2	4,382	-1.51%
2023/11/17	45.2	43.71	34	43.57	43.60	11.2	4,030	0.28%
2023/11/16	25	43.68	20	43.81	43.50	5	3,995	0.13%
2023/11/15	87.6	44.82	71.1	44.23	43.95	16.5	3,944	0.42%
2023/11/14	28	43.86	26	43.94	43.95	2	3,733	0.05%
2023/11/13	15	43.54	20.6	43.49	44.00	-5.6	3,665	-0.15%
2023/11/10	35	42.98	36	42.50	42.45	-1	3,600	-0.03%
2023/11/09	20.1	42.90	23	42.50	42.60	-3	3,570	-0.08%
2023/11/08	59	43.01	70	43.06	42.90	-11	3,588	-0.31%
2023/11/07	98	44.04	79.7	43.89	43.95	18.3	3,510	0.52%
2023/11/06	45	43.00	41	43.63	43.60	4	3,345	0.12%
2023/11/03	35	42.06	26	41.86	41.70	9	3,265	0.27%
2023/11/02	6	42.14	14	42.39	42.15	-8	3,269	-0.24%
2023/11/01	30	41.60	20	41.59	41.40	10	3,258	0.31%
2023/10/31	84	41.68	119	40.90	40.80	-35	3,246	-1.08%	大賣/
2023/10/30	36	42.04	27	42.43	42.30	9	3,253	0.28%
2023/10/27	49.2	41.86	44	41.26	41.25	5.2	3,223	0.16%
2023/10/26	42	42.66	11.4	42.78	41.80	30.6	3,250	0.94%
2023/10/25	25	43.80	42.6	43.56	43.85	-17.6	3,251	-0.54%
2023/10/24	3	41.03	0	0.00	41.10	3	3,342	0.09%
2023/10/23	3	41.33	5	41.20	41.15	-2	3,448	-0.06%
2023/10/20	3.3	40.94	1	40.90	41.25	2.3	3,501	0.07%
2023/10/19	9.3	41.87	2	42.40	41.90	7.3	3,520	0.21%
2023/10/18	7	42.73	8	42.86	42.20	-1	3,518	-0.03%
2023/10/17	0.4	42.80	7.1	42.78	42.30	-6.7	3,517	-0.19%
2023/10/16	5	42.25	3	42.57	42.10	2	3,665	0.05%
2023/10/13	7.1	43.40	1.1	43.69	43.15	6	3,695	0.16%
2023/10/12	3	43.77	15.2	43.53	43.75	-12.1	3,758	-0.32%
2023/10/11	38	42.92	32	42.18	42.05	6	3,735	0.16%
2023/10/06	4	43.50	10.3	43.08	43.45	-6.3	3,671	-0.17%
2023/10/05	3	41.57	5	41.60	41.35	-2	3,598	-0.06%
2023/10/04	5	41.82	4.1	41.89	41.55	1	3,606	0.03%
2023/10/03	9	42.21	13.5	42.53	42.05	-4.5	3,598	-0.12%
2023/10/02	13	41.61	6.3	41.23	41.60	6.7	3,557	0.19%
2023/09/28	5	40.51	7	40.61	40.05	-2	3,522	-0.06%
2023/09/27	1	39.70	4	39.70	39.80	-3	3,515	-0.08%
2023/09/26	13.2	40.30	5.1	40.49	40.00	8.2	3,531	0.23%
2023/09/25	0.2	42.01	0.7	42.25	41.85	-0.5	3,493	-0.02%
2023/09/22	3.1	41.67	1	41.75	42.00	2.1	3,505	0.06%
2023/09/21	3.1	41.85	0	0.00	41.90	3.1	3,526	0.09%
2023/09/20	0.2	42.53	2.6	42.50	42.40	-2.5	3,521	-0.07%
2023/09/19	0.1	42.62	26	43.18	42.65	-25.9	3,549	-0.73%
2023/09/18	3	43.85	40	43.55	43.15	-37	3,554	-1.04%
2023/09/15	5	43.83	13.1	44.06	43.95	-8.1	3,572	-0.23%
2023/09/14	4	42.84	2	42.78	43.25	2	3,515	0.06%
2023/09/13	21	41.74	27	41.55	41.50	-6	3,505	-0.17%
2023/09/12	4.1	42.14	5	42.01	42.00	-0.9	3,582	-0.03%
2023/09/11	38	42.14	40	41.86	41.80	-2	3,617	-0.06%
2023/09/08	32.3	42.98	4	42.98	42.35	28.3	3,684	0.77%
2023/09/07	8	44.37	9.2	44.49	44.10	-1.2	3,710	-0.03%
2023/09/06	37.2	44.26	93	43.31	43.50	-55.9	3,614	-1.55%
2023/09/05	137.3	43.72	22	43.85	43.40	115.3	3,523	3.27%	大買/鉅額交易
2023/09/04	6	41.73	12.1	42.27	42.40	-6.1	3,340	-0.18%
2023/09/01	10.2	41.17	2	41.70	41.15	8.2	3,293	0.25%
2023/08/31	8.1	42.04	11	41.85	41.35	-2.9	3,266	-0.09%
2023/08/30	1.1	40.36	2	41.03	40.70	-0.9	3,207	-0.03%
2023/08/29	4	39.66	3	39.57	39.65	1	3,229	0.03%
2023/08/28	0	39.10	0	0.00	38.95	0	3,278	0.00%
2023/08/25	0	0.00	1	39.30	39.00	-1	3,489	-0.03%
2023/08/23	1	38.95	12	38.96	38.95	-11	3,612	-0.30%
2023/08/22	0	0.00	1	39.90	38.90	-1	3,634	-0.03%
2023/08/17	1	40.00	0	0.00	40.20	1	3,728	0.03%
2023/08/16	2	39.10	0.2	39.80	39.70	1.8	3,749	0.05%
2023/08/15	5	38.90	0	0.00	39.10	5	3,762	0.13%
2023/08/14	4.4	38.37	6	38.31	38.20	-1.6	3,789	-0.04%
2023/08/11	10	40.35	10	40.35	40.25	0	3,911	0.00%
2023/08/10	1.1	40.34	0	0.00	40.25	1.1	3,960	0.03%
2023/08/09	13.6	41.14	12	40.81	40.90	1.6	3,957	0.04%
2023/08/08	0	0.00	1	42.40	41.60	-1	3,959	-0.03%
2023/08/07	1	41.30	1.5	41.87	41.95	-0.5	3,956	-0.01%
2023/08/04	13	40.90	12	40.97	40.90	1	3,960	0.03%
2023/08/02	16	42.17	24	40.82	41.15	-8	3,987	-0.20%
2023/08/01	0.1	42.54	0.4	42.60	42.25	-0.3	3,964	-0.01%
2023/07/31	2.3	43.21	18	42.88	42.65	-15.7	3,998	-0.39%
2023/07/28	5.4	44.27	13.2	44.20	44.00	-7.8	3,989	-0.20%
2023/07/27	86.1	45.31	73	44.80	45.00	13.1	3,924	0.33%
2023/07/26	2	43.40	7.6	43.44	43.70	-5.6	3,610	-0.15%
2023/07/25	7	43.31	2	43.48	42.60	5	3,529	0.14%
2023/07/24	6	43.03	4	42.78	43.25	2	3,515	0.06%
2023/07/21	5	42.73	2	42.90	42.70	3	3,497	0.09%
2023/07/20	5.6	43.64	3.1	43.69	43.35	2.5	3,532	0.07%
2023/07/19	6.1	43.38	21	43.13	43.20	-14.9	3,479	-0.43%
2023/07/18	21.1	41.43	24	41.44	41.50	-2.9	3,366	-0.09%
2023/07/17	19.1	42.00	16.1	42.30	42.10	3	3,377	0.09%
2023/07/14	16.1	41.38	19	41.91	42.05	-3	3,321	-0.09%
2023/07/13	8.1	40.55	7.5	40.68	40.60	0.6	3,311	0.02%
2023/07/12	4	40.46	3	40.73	40.10	1	3,328	0.03%
2023/07/11	0.1	40.85	3	41.00	40.60	-3	3,377	-0.09%
2023/07/10	3.7	40.80	15	40.55	40.60	-11.3	3,564	-0.32%
2023/07/07	10	41.02	7	40.50	40.90	3	3,764	0.08%
2023/07/06	11.1	41.65	0	0.00	41.80	11.1	3,989	0.28%
2023/07/05	1	42.45	7.4	42.54	42.00	-6.4	4,029	-0.16%
2023/07/04	0.1	41.95	0	0.00	41.90	0.1	4,106	0.00%
2023/07/03	2.1	42.49	0	0.00	42.25	2.1	4,136	0.05%
2023/06/30	2.1	41.95	0	0.00	42.35	2.1	4,395	0.05%
2023/06/29	2.1	42.49	21	42.35	42.15	-18.9	4,523	-0.42%
2023/06/28	21	41.94	20	41.65	41.70	1	4,534	0.02%
2023/06/27	25.1	42.27	25	41.62	41.65	0.1	4,594	0.00%
2023/06/26	23	42.79	28	42.67	42.65	-5	4,655	-0.11%
2023/06/21	32.1	43.95	42	43.70	43.70	-9.9	4,823	-0.20%
2023/06/20	23	44.67	31.5	44.60	44.55	-8.5	5,025	-0.17%
2023/06/19	25.5	44.94	15	44.47	44.45	10.5	5,051	0.21%
2023/06/16	6	45.94	27.1	45.92	45.60	-21.1	5,065	-0.42%
2023/06/15	19.1	45.44	1.7	45.72	45.50	17.4	5,010	0.35%
2023/06/14	11.5	45.43	19	45.82	45.45	-7.5	4,990	-0.15%
2023/06/13	6.4	45.01	8.3	45.05	44.95	-1.9	4,966	-0.04%
2023/06/12	14.1	43.63	10	43.47	43.40	4.1	4,893	0.08%
2023/06/09	4	43.76	5	43.76	44.20	-1	4,924	-0.02%
2023/06/08	19.4	43.62	26.3	43.50	43.20	-6.9	4,968	-0.14%
2023/06/07	10	43.75	11	44.05	44.20	-1	5,035	-0.02%
2023/06/06	21.2	44.06	18	43.38	43.40	3.2	5,144	0.06%
2023/06/05	0	0.00	20.3	44.65	44.55	-20.3	5,204	-0.39%
2023/06/02	44.1	44.33	23.2	43.97	43.75	20.9	5,230	0.40%
2023/06/01	12.8	44.62	14	44.26	44.15	-1.2	5,248	-0.02%
2023/05/31	14.7	45.80	17	45.64	45.30	-2.3	5,333	-0.04%
2023/05/30	8.3	44.26	2	43.65	43.90	6.2	5,180	0.12%
2023/05/29	5	44.01	59	43.71	44.30	-54	5,156	-1.05%
2023/05/26	11.4	43.23	12	42.50	42.30	-0.6	5,175	-0.01%
2023/05/25	4	43.48	1	42.95	42.95	3	5,220	0.06%
2023/05/24	1	42.80	1	42.90	42.90	0	5,232	0.00%
2023/05/23	6	43.26	42	42.50	43.15	-36	5,274	-0.68%
2023/05/22	3	42.50	37.1	42.30	42.70	-34.1	5,305	-0.64%
2023/05/19	5	41.86	0	0.00	41.70	5	5,344	0.09%
2023/05/18	15.1	42.90	11	42.43	42.35	4.1	5,411	0.08%
2023/05/17	33	42.70	30	42.69	42.70	3	5,412	0.06%
2023/05/16	0	0.00	11.1	41.35	41.95	-11.1	5,321	-0.21%
2023/05/12	1	40.35	8.4	40.51	40.95	-7.4	5,382	-0.14%
2023/05/11	0.9	40.03	13	40.18	39.80	-12.1	5,460	-0.22%
2023/05/10	6.3	40.07	15	40.16	40.55	-8.7	5,578	-0.16%
2023/05/09	7	40.49	20	40.30	40.30	-13	5,652	-0.23%
2023/05/08	0.3	40.78	11	40.92	40.75	-10.7	5,775	-0.19%
2023/05/05	1.1	40.70	2	40.73	40.55	-1	6,488	-0.01%
2023/05/04	8.1	41.16	1	41.05	41.00	7.1	6,814	0.10%
2023/05/03	9.1	42.36	2	42.05	42.05	7.1	6,917	0.10%
2023/05/02	2.1	43.33	0	0.00	43.25	2.1	7,043	0.03%
2023/04/28	1.1	42.91	8	43.16	43.05	-7	7,117	-0.10%
2023/04/27	3	41.83	3.3	42.03	41.85	-0.3	7,096	0.00%
2023/04/26	4.3	40.85	6	41.00	41.40	-1.7	7,073	-0.02%
2023/04/25	78.3	41.85	3.2	42.12	41.55	75.1	7,110	1.06%
2023/04/24	2.2	43.73	3	44.10	43.55	-0.8	7,090	-0.01%
2023/04/21	6	44.62	17.3	44.28	44.25	-11.3	7,131	-0.16%
2023/04/20	15.1	46.12	11.1	45.74	45.55	4	7,194	0.05%
2023/04/19	16.4	46.34	21.1	46.40	46.25	-4.7	7,245	-0.06%
2023/04/18	14.9	46.81	13	46.40	46.25	1.9	7,313	0.03%
2023/04/17	8.2	46.65	7	46.61	46.55	1.2	7,442	0.02%
2023/04/14	17.2	47.13	11	46.77	46.75	6.2	7,485	0.08%
2023/04/13	43.1	48.08	23	47.35	47.15	20	7,464	0.27%
2023/04/12	43.7	48.93	87	49.11	49.45	-43.3	7,295	-0.59%
2023/04/11	24.5	48.06	191.9	48.60	48.40	-167.4	7,151	-2.34%	大賣/鉅額交易
2023/04/10	60.4	46.72	12	46.40	46.45	48.4	7,133	0.68%
2023/04/07	4.3	47.92	25.2	47.78	47.25	-20.9	7,124	-0.29%
2023/04/06	5	46.95	7	47.40	47.05	-2	7,073	-0.03%
2023/03/31	17.7	47.57	130.1	47.92	47.40	-112.4	7,123	-1.58%	大賣/鉅額交易
2023/03/30	9.1	46.87	16	46.83	46.60	-6.9	6,883	-0.10%
2023/03/29	16.1	45.26	0.2	45.70	45.30	16	6,775	0.24%
2023/03/28	12.5	45.50	2	45.08	45.00	10.5	6,792	0.15%
2023/03/27	48.8	47.06	9.1	46.97	46.40	39.7	6,758	0.59%
2023/03/24	106.7	47.42	32.3	47.49	47.55	74.4	6,749	1.10%	大買/
2023/03/23	22.4	46.69	31.3	46.61	47.25	-8.9	6,585	-0.13%
2023/03/22	9.3	45.20	22	44.83	44.60	-12.7	6,383	-0.20%
2023/03/21	4.1	44.33	11.2	44.10	44.50	-7.1	6,379	-0.11%
2023/03/20	1	42.50	6	43.40	43.75	-5	6,379	-0.08%
2023/03/17	12	42.67	10	42.40	42.40	2	6,415	0.03%
2023/03/16	41.3	42.63	2.3	42.58	42.20	39	6,449	0.60%
2023/03/15	64.3	43.62	0	0.00	43.55	64.3	6,491	0.99%
2023/03/14	22.2	43.89	19.2	43.85	43.75	3.1	6,575	0.05%
2023/03/13	14.3	44.11	13.2	44.53	44.80	1.1	6,666	0.02%
2023/03/10	49.3	46.14	30.5	45.69	45.50	18.8	6,818	0.28%
2023/03/09	47.1	48.22	20.2	48.09	47.50	27	7,277	0.37%
2023/03/08	40.1	48.54	24.1	48.55	48.35	16	7,514	0.21%
2023/03/07	26.2	48.51	18.1	48.39	48.35	8.2	7,530	0.11%
2023/03/06	2	48.25	6.1	48.30	48.10	-4.1	7,537	-0.05%
2023/03/03	18	47.96	27	48.03	48.05	-9	7,607	-0.12%
2023/03/02	7.9	47.36	9	47.38	47.15	-1.1	7,653	-0.02%
2023/03/01	3	46.80	18	46.89	46.95	-15	7,783	-0.19%
2023/02/24	39.9	47.51	7.1	47.17	47.20	32.8	8,332	0.39%
2023/02/23	4.4	47.87	19	47.87	48.00	-14.6	8,294	-0.18%
2023/02/22	6.1	47.03	1	46.80	47.00	5.1	8,496	0.06%
2023/02/21	19	48.01	7	47.99	47.75	12	8,597	0.14%
2023/02/20	19.9	48.14	17	47.94	47.80	2.9	8,852	0.03%
2023/02/17	20.8	47.55	7	47.56	47.75	13.8	8,914	0.16%
2023/02/16	12.7	47.24	9.5	47.31	47.70	3.2	8,979	0.04%
2023/02/15	27.1	45.95	7	45.92	45.85	20.1	9,173	0.22%
2023/02/14	9	46.74	4	46.54	46.40	5	9,329	0.05%
2023/02/13	22.1	46.03	7.2	45.85	45.65	14.9	9,510	0.16%
2023/02/10	10.2	46.79	8	46.54	46.25	2.1	10,012	0.02%
2023/02/09	34.5	47.76	21.8	47.71	47.40	12.7	10,143	0.13%
2023/02/08	34.1	48.65	18.3	48.51	48.25	15.8	10,137	0.16%
2023/02/07	39	47.95	25.5	47.98	48.05	13.5	10,081	0.13%
2023/02/06	59	47.59	7.6	47.70	48.00	51.4	10,100	0.51%
2023/02/03	69.2	48.59	92	48.74	48.00	-22.8	10,088	-0.23%
2023/02/02	31.5	46.84	46.3	46.45	46.95	-14.8	9,773	-0.15%
2023/02/01	28.2	45.14	11	44.65	44.85	17.2	9,861	0.17%
2023/01/31	15.5	43.73	30.2	44.61	45.10	-14.7	10,004	-0.15%
2023/01/30	1.1	42.89	11	43.50	43.55	-9.9	9,899	-0.10%
2023/01/17	23	41.55	27	41.60	41.55	-4	9,854	-0.04%
2023/01/16	4.1	42.05	5	41.87	41.60	-1	9,901	-0.01%
2023/01/13	2.1	42.39	16	42.68	42.15	-14	9,912	-0.14%
2023/01/12	5.1	43.40	15	43.10	42.65	-10	9,879	-0.10%
2023/01/11	9	43.31	0.3	43.45	43.40	8.7	9,875	0.09%
2023/01/10	8	43.50	9.1	43.75	43.20	-1.1	9,870	-0.01%
2023/01/09	51.4	43.50	21.1	43.30	43.10	30.3	9,794	0.31%
2023/01/06	7	42.81	10.2	42.67	42.75	-3.2	9,753	-0.03%
2023/01/05	12.3	42.19	25	42.62	42.80	-12.7	9,746	-0.13%
2023/01/04	20	41.79	15.1	41.96	41.95	4.9	9,646	0.05%
2023/01/03	8.1	40.49	5	40.67	40.85	3.1	9,627	0.03%
2022/12/30	4.1	39.88	1	40.25	39.50	3.1	9,640	0.03%
2022/12/29	21	39.85	51	39.79	40.05	-30	9,685	-0.31%
2022/12/28	36	42.08	15	42.30	41.05	21	9,763	0.22%
2022/12/27	14	41.30	23.2	41.30	41.10	-9.2	9,651	-0.10%
2022/12/26	4	40.86	4	41.00	40.95	0	9,696	0.00%
2022/12/23	22.3	40.09	7	39.98	40.70	15.3	9,735	0.16%
2022/12/22	24	39.57	3	39.23	39.20	21	9,714	0.22%
2022/12/21	27	39.23	18	38.94	38.80	9	9,754	0.09%
2022/12/20	6.1	39.76	34.1	40.07	39.00	-28	9,774	-0.29%
2022/12/19	3	40.27	11	40.33	40.55	-8	9,824	-0.08%
2022/12/16	21.4	40.40	18	40.15	40.10	3.4	9,835	0.03%
2022/12/15	36	41.96	15	41.81	41.80	21	9,794	0.21%
2022/12/14	6	41.90	5	41.91	41.95	1	9,811	0.01%
2022/12/13	28.1	41.86	20.1	41.58	41.20	8	9,820	0.08%
2022/12/12	2.2	41.90	5.2	41.67	41.70	-3	9,859	-0.03%
2022/12/09	2.1	43.90	4	44.01	42.70	-1.9	9,860	-0.02%
2022/12/08	40.3	43.19	13.1	43.43	43.55	27.2	9,829	0.28%
2022/12/07	13	43.95	11	43.40	42.80	2	9,854	0.02%
2022/12/06	11	45.84	28.1	44.85	44.75	-17	9,804	-0.17%
2022/12/05	14.1	46.84	10.4	46.58	46.50	3.7	9,717	0.04%
2022/12/02	22	46.25	16.3	46.03	46.25	5.7	9,591	0.06%
2022/12/01	57.3	46.39	27.2	47.04	45.20	30.1	9,427	0.32%
2022/11/30	32.2	45.19	26	45.26	45.30	6.2	8,980	0.07%
2022/11/29	6	43.53	3.1	43.45	43.55	2.9	8,727	0.03%
2022/11/28	4.1	42.69	7	43.04	42.70	-2.9	8,702	-0.03%
2022/11/25	16	43.32	10	43.19	42.90	6	8,669	0.07%
2022/11/24	17	42.28	38	43.65	43.90	-21	8,568	-0.25%
2022/11/23	19.2	42.12	2.4	42.03	42.25	16.8	8,440	0.20%
2022/11/22	70.5	42.45	137	42.52	41.65	-66.6	8,306	-0.80%	大賣/
2022/11/21	25	40.56	16	40.53	40.45	9	7,793	0.12%
2022/11/18	81	41.59	11.4	41.28	40.60	69.6	7,794	0.89%
2022/11/17	13.2	40.64	48.1	40.27	40.40	-34.9	7,570	-0.46%
2022/11/16	55.3	40.42	41.8	40.31	40.60	13.5	7,472	0.18%
2022/11/15	11.3	38.81	12	38.85	39.15	-0.7	7,217	-0.01%
2022/11/14	7.5	39.68	6	39.56	39.45	1.5	7,152	0.02%
2022/11/11	22.2	40.48	95.6	39.90	38.95	-73.3	7,086	-1.04%
2022/11/10	25.2	38.72	20	38.95	38.90	5.2	6,848	0.08%
2022/11/09	82.2	38.79	26.1	38.70	38.80	56.1	6,755	0.83%
2022/11/08	62.6	39.19	44.2	38.29	37.55	18.3	6,709	0.27%
2022/11/07	8	36.38	52.7	35.93	38.25	-44.7	6,292	-0.71%
2022/11/04	24.4	34.97	2.1	35.05	34.80	22.3	6,173	0.36%
2022/11/03	7	34.65	4	34.98	34.85	3	6,121	0.05%
2022/11/02	16.4	34.70	18	35.16	34.75	-1.6	6,078	-0.03%
2022/11/01	17.2	34.42	20	34.61	34.50	-2.8	6,018	-0.05%
2022/10/31	69	34.85	36.2	34.72	34.80	32.8	5,902	0.56%
2022/10/28	35.2	33.79	31	33.80	33.95	4.2	5,566	0.08%
2022/10/27	18.3	32.31	20	32.38	32.40	-1.7	5,176	-0.03%
2022/10/26	2	30.45	0	0.00	30.40	2	4,961	0.04%
2022/10/25	15	31.82	15	31.21	31.25	0	4,968	0.00%
2022/10/24	2	32.23	23.2	32.25	31.85	-21.2	4,995	-0.43%
2022/10/21	16	31.10	6	30.79	30.50	10	5,021	0.20%
2022/10/20	12.3	31.56	0	0.00	31.70	12.3	5,051	0.24%
2022/10/19	2.3	32.87	3.2	32.96	32.10	-0.9	5,119	-0.02%
2022/10/18	7	32.81	10	32.83	32.70	-3	5,154	-0.06%
2022/10/17	2	31.80	0	0.00	32.30	2	5,289	0.04%
2022/10/14	1	31.70	25	31.39	31.70	-24	5,412	-0.44%
2022/10/13	9.5	29.56	27	30.42	29.25	-17.5	5,512	-0.32%
2022/10/12	9	31.66	11	31.50	31.75	-2	5,457	-0.04%
2022/10/11	28	32.38	3	31.65	31.60	25	5,475	0.46%
2022/10/07	0.1	34.85	0.2	35.30	34.50	-0.1	5,526	0.00%
2022/10/06	15.2	35.22	6	35.22	35.20	9.2	5,629	0.16%
2022/10/05	13	35.70	34	36.73	34.95	-21	5,636	-0.37%
2022/10/04	47	35.90	3	35.97	35.65	44	5,617	0.78%
2022/10/03	22.1	34.42	50	35.61	35.60	-27.9	5,559	-0.50%
2022/09/30	11	32.35	1	33.60	34.10	10	5,627	0.18%
2022/09/29	23	33.44	15	34.05	33.10	8	5,738	0.14%
2022/09/28	43.1	34.02	9	33.71	32.60	34.1	5,819	0.59%
2022/09/27	23	35.45	8	35.29	35.70	15	5,958	0.25%
2022/09/26	8.1	35.58	5	34.35	34.50	3.1	6,078	0.05%
2022/09/23	8.1	38.13	2	38.20	37.80	6.1	6,239	0.10%
2022/09/22	1	39.05	2	39.10	39.40	-1	6,308	-0.02%
2022/09/21	3	38.40	3	38.43	38.50	0	6,365	0.00%
2022/09/20	0	0.00	3	39.47	39.45	-3	6,477	-0.05%
2022/09/19	2.6	39.16	3	38.90	38.80	-0.4	6,824	-0.01%
2022/09/16	9.5	40.12	22	40.24	39.65	-12.5	7,069	-0.18%
2022/09/15	4	41.81	2	41.50	41.50	2	7,099	0.03%
2022/09/14	16	41.20	0	0.00	41.40	16	7,206	0.22%
2022/09/13	20.5	46.47	31	46.33	46.15	-10.5	7,262	-0.14%
2022/09/12	10	47.53	12	47.77	47.30	-2	7,346	-0.03%
2022/09/08	2.1	46.85	0	0.00	46.70	2.1	7,432	0.03%
2022/09/07	4.2	47.48	1	46.90	46.60	3.2	7,553	0.04%
2022/09/06	15	48.31	6	47.46	47.35	9	7,572	0.12%
2022/09/05	14	51.36	8	50.41	50.00	6	7,599	0.08%
2022/09/02	3	53.40	15.1	53.16	53.10	-12.1	7,636	-0.16%
2022/09/01	5	52.22	0	0.00	52.10	5	7,613	0.07%
2022/08/31	6	51.75	7	52.46	52.70	-1	7,630	-0.01%
2022/08/30	0	0.00	10	51.68	51.90	-10	7,728	-0.13%
2022/08/29	5.5	50.03	2	49.80	50.00	3.5	7,732	0.05%
2022/08/26	10	52.58	2	52.35	52.20	8	7,805	0.10%
2022/08/25	3	52.10	9	52.49	52.00	-6	8,220	-0.07%
2022/08/24	4	51.68	5	51.36	51.20	-1	8,305	-0.01%
2022/08/23	3	51.30	6	51.95	52.30	-3	8,552	-0.04%
2022/08/22	4	51.58	7	51.77	51.60	-3	8,669	-0.03%
2022/08/19	11	51.95	9.2	52.47	51.50	1.8	8,818	0.02%
2022/08/18	7	51.44	6.5	51.72	51.70	0.5	8,915	0.01%
2022/08/17	9	51.53	6.7	51.36	51.30	2.3	9,106	0.03%
2022/08/16	15	51.56	17.6	51.50	51.50	-2.6	9,326	-0.03%
2022/08/15	19	51.96	18	52.00	52.10	1	9,447	0.01%
2022/08/12	2	49.35	12.1	49.02	49.40	-10.1	9,588	-0.11%
2022/08/11	9	48.54	8	48.02	47.15	1	9,883	0.01%
2022/08/10	13	47.69	6	47.65	47.25	7	10,563	0.07%
2022/08/09	12	48.92	0.2	48.54	48.55	11.8	10,981	0.11%
2022/08/08	9	48.37	3	47.23	48.45	6	11,091	0.05%
2022/08/05	1	48.40	3	48.47	48.30	-2	11,205	-0.02%
2022/08/04	5	47.64	8	47.50	47.65	-3	11,322	-0.03%
2022/08/03	5.1	49.20	7.3	48.77	47.95	-2.2	11,415	-0.02%
2022/08/02	9.3	49.71	1.1	49.72	49.85	8.2	11,556	0.07%
2022/08/01	1	51.70	1	52.00	51.80	0	11,645	0.00%
2022/07/29	8	51.51	7	51.93	51.30	1	11,832	0.01%
2022/07/28	21	51.03	12	50.60	50.50	9	12,076	0.07%
2022/07/27	35	50.93	36.3	50.64	51.80	-1.3	12,067	-0.01%
2022/07/26	33.1	51.67	42	51.08	50.60	-9	12,082	-0.07%
2022/07/25	7	53.31	13	53.68	53.10	-6	12,159	-0.05%
2022/07/22	24	54.18	21	54.74	53.50	3	12,203	0.02%
2022/07/21	43	54.12	14	54.55	54.60	29	12,211	0.24%
2022/07/20	64	53.44	70	53.10	52.80	-6	12,141	-0.05%
2022/07/19	0	0.00	1	51.60	51.20	-1	12,121	-0.01%
2022/07/18	6.1	51.48	9	51.76	51.60	-2.9	12,265	-0.02%
2022/07/15	14	50.46	17.7	50.81	50.90	-3.7	12,369	-0.03%
2022/07/14	16	49.02	35	48.25	49.85	-19	12,392	-0.15%
2022/07/13	43	48.52	14	48.96	47.30	29	12,370	0.23%
2022/07/12	25	46.77	48.1	47.12	46.40	-23.1	12,471	-0.19%
2022/07/11	24.1	49.71	22	49.74	49.55	2.1	12,595	0.02%
2022/07/08	96	51.03	71	51.49	50.20	25	12,660	0.20%
2022/07/07	17	48.21	35.4	48.30	49.85	-18.4	12,593	-0.15%
2022/07/06	85	49.63	93	47.30	47.05	-8	12,540	-0.06%
2022/07/05	75	49.43	79	49.48	49.85	-4	12,587	-0.03%
2022/07/04	21	49.45	18	49.42	48.70	3	12,456	0.02%
2022/07/01	89.6	52.85	46.2	53.37	49.50	43.4	12,473	0.35%
2022/06/30	25.1	55.63	9	56.30	55.00	16.1	12,261	0.13%
2022/06/29	30.2	57.64	23	57.91	57.90	7.2	12,205	0.06%
2022/06/28	15.2	59.67	20	60.42	59.30	-4.8	12,197	-0.04%
2022/06/27	67	61.89	48	61.82	61.60	19	12,393	0.15%
2022/06/24	50	59.64	47	59.42	59.30	3	12,246	0.02%
2022/06/23	7	55.86	9	56.33	55.80	-2	12,032	-0.02%
2022/06/22	16	56.86	28	57.45	56.30	-12	12,226	-0.10%
2022/06/21	15	59.21	4	59.20	59.70	11	12,337	0.09%
2022/06/20	19	60.32	18	58.19	57.80	1	12,706	0.01%
2022/06/17	17	61.16	23	62.17	62.90	-6	12,700	-0.05%
2022/06/16	22	63.73	24	62.82	62.00	-2	12,794	-0.02%
2022/06/15	4.2	64.35	2	64.20	63.90	2.2	12,834	0.02%
2022/06/14	16	64.01	8.2	63.92	64.60	7.8	13,111	0.06%
2022/06/13	10.2	64.19	23.6	64.13	63.80	-13.4	13,131	-0.10%
2022/06/10	16.1	67.27	18.3	67.30	67.40	-2.2	13,181	-0.02%
2022/06/09	1.1	68.33	1	68.40	68.40	0.1	13,263	0.00%
2022/06/08	15	69.46	11	69.12	69.10	4	13,355	0.03%
2022/06/07	5.2	68.42	5.2	68.21	68.40	0	13,423	0.00%
2022/06/06	29	69.10	36	68.85	68.90	-7	13,620	-0.05%
2022/06/02	44	71.42	68.5	71.70	70.40	-24.5	13,962	-0.18%
2022/06/01	3	70.00	6	69.64	69.30	-3	13,802	-0.02%
2022/05/31	31.1	69.70	20	69.78	68.90	11.1	14,118	0.08%
2022/05/30	15	69.11	24	69.02	68.60	-9	14,668	-0.06%
2022/05/27	20	68.32	25	68.55	68.30	-5	14,961	-0.03%
2022/05/26	27.2	67.31	18	67.04	66.60	9.2	14,941	0.06%
2022/05/25	39	67.69	52	67.74	67.80	-13	15,077	-0.09%
2022/05/24	46	68.17	41	67.40	65.80	5	15,192	0.03%
2022/05/23	28	68.93	21	68.65	68.00	7	15,277	0.05%
2022/05/20	51.1	68.65	44.1	68.34	68.10	7	15,435	0.05%
2022/05/19	60	67.66	48	67.82	70.00	12	15,942	0.08%
2022/05/18	122.2	69.54	135.3	67.83	67.20	-13.1	16,525	-0.08%	大買/大賣/
2022/05/17	27.4	66.15	56.3	66.59	68.30	-28.9	16,955	-0.17%
2022/05/16	5	63.04	10.4	63.11	62.10	-5.4	16,809	-0.03%
2022/05/13	20.1	61.27	22	61.61	61.90	-1.9	16,839	-0.01%
2022/05/12	6	60.02	24	60.14	59.00	-18	16,891	-0.11%
2022/05/11	29	60.78	7	60.63	59.90	22	17,012	0.13%
2022/05/10	37	61.99	12	61.82	62.00	25	17,418	0.14%
2022/05/09	15.1	63.77	44	64.94	62.70	-28.9	17,530	-0.16%
2022/05/06	25	65.46	19.3	66.75	66.80	5.7	17,569	0.03%
2022/05/05	77.3	66.90	45.1	67.04	67.90	32.2	17,534	0.18%
2022/05/04	3	64.00	9	63.62	63.00	-6	17,352	-0.03%
2022/05/03	7	63.21	18	62.69	63.70	-11	17,458	-0.06%
2022/04/29	53	63.17	58	62.65	61.80	-5	17,637	-0.03%
2022/04/28	8	61.60	13	61.05	60.60	-5	17,631	-0.03%
2022/04/27	27	59.15	13	58.69	60.70	14	17,644	0.08%
2022/04/26	17	63.94	7	64.46	62.00	10	17,537	0.06%
2022/04/25	11	63.74	22	64.10	64.10	-11	17,601	-0.06%
2022/04/22	22	68.04	30	67.82	67.20	-8	17,733	-0.04%
2022/04/21	54	68.02	32.1	67.88	70.00	22	17,835	0.12%
2022/04/20	20	65.72	18	64.81	66.10	2	17,915	0.01%
2022/04/19	4	65.53	7	64.60	64.40	-3	18,028	-0.02%
2022/04/18	8.2	64.47	11	65.05	66.00	-2.8	18,329	-0.02%
2022/04/15	36.2	66.68	8	66.33	65.50	28.1	18,381	0.15%
2022/04/14	14	71.21	4	70.88	70.30	10	18,490	0.05%
2022/04/13	10	72.18	6	72.38	72.00	4	18,664	0.02%
2022/04/12	9	71.16	10	70.91	71.10	-1	18,955	-0.01%
2022/04/11	45.1	71.56	30.1	71.70	70.60	15	19,130	0.08%
2022/04/08	13.1	75.18	9	75.52	74.90	4.1	19,137	0.02%
2022/04/07	29.3	76.54	21	76.77	74.60	8.3	19,217	0.04%
2022/04/06	5	79.64	5	79.64	79.50	0	19,293	0.00%
2022/04/01	9	80.48	14	79.92	81.00	-5	19,567	-0.03%
2022/03/31	15.2	81.02	15.8	82.02	80.50	-0.6	19,790	0.00%
2022/03/30	48	84.01	24	84.68	83.00	24	20,213	0.12%
2022/03/29	12	83.56	40	83.55	83.50	-28	20,437	-0.14%
2022/03/28	11	80.34	7.3	81.08	81.60	3.7	21,423	0.02%
2022/03/25	31	83.19	31.1	82.88	80.90	-0.1	22,329	0.00%
2022/03/24	11.1	83.25	12	83.26	84.00	-0.9	23,498	0.00%
2022/03/23	47.3	83.40	49.7	83.47	83.00	-2.4	24,950	-0.01%
2022/03/22	33	79.34	38	79.63	80.30	-5	26,654	-0.02%
2022/03/21	14.1	79.56	19	79.32	79.40	-4.9	28,217	-0.02%
2022/03/18	35	78.50	21	78.53	78.90	14	28,579	0.05%
2022/03/17	29.2	78.56	70	78.49	78.80	-40.8	28,921	-0.14%
2022/03/16	23	74.43	18	74.87	73.70	5	29,336	0.02%
2022/03/15	40.1	74.73	45.1	74.72	73.40	-5	31,129	-0.02%
2022/03/14	22	77.67	9	77.87	77.70	13	31,368	0.04%
2022/03/11	30.3	77.90	45.2	78.00	77.60	-14.9	31,698	-0.05%
2022/03/10	45.1	79.39	28	79.03	78.60	17.1	31,936	0.05%
2022/03/09	43.1	76.31	63	76.02	76.50	-19.9	32,439	-0.06%
2022/03/08	72.3	76.57	71	76.30	74.00	1.3	32,770	0.00%
2022/03/07	36.3	81.14	66.3	79.74	79.40	-30	32,888	-0.09%
2022/03/04	77	86.10	96	86.09	85.10	-19	33,745	-0.06%
2022/03/03	168.4	87.46	147	87.84	85.90	21.3	33,963	0.06%	大買/大賣/
2022/03/02	73.1	83.84	98.1	83.12	85.40	-25	33,910	-0.07%
2022/03/01	20	81.03	44	81.67	82.20	-24	34,540	-0.07%
2022/02/25	64.1	79.80	101.3	79.63	78.80	-37.2	35,296	-0.11%	大賣/
2022/02/24	54.2	78.74	58	79.31	77.60	-3.8	35,937	-0.01%
2022/02/23	43	82.74	52.3	82.67	83.10	-9.3	35,821	-0.03%
2022/02/22	37	82.56	28	82.04	80.80	9	35,758	0.03%
2022/02/21	132	89.00	77.1	87.74	85.00	54.9	35,579	0.15%	大買/
2022/02/18	102.7	85.97	140.9	87.02	87.90	-38.2	34,946	-0.11%	大買/大賣/
2022/02/17	118.6	84.36	126.3	83.96	84.40	-7.7	34,383	-0.02%	大買/大賣/
2022/02/16	23	79.87	52.3	81.12	81.90	-29.3	33,448	-0.09%
2022/02/15	28	76.43	11	75.68	74.50	17	33,416	0.05%
2022/02/14	21	77.70	18.2	76.98	76.50	2.9	33,624	0.01%
2022/02/11	19	81.41	46	81.15	80.80	-27	33,718	-0.08%
2022/02/10	89.6	80.56	59.1	80.67	81.60	30.5	33,827	0.09%
2022/02/09	35	77.56	53	76.53	77.80	-18	33,619	-0.05%
2022/02/08	61.2	73.92	20	74.35	76.00	41.2	33,705	0.12%
2022/02/07	38.3	71.06	59	71.45	73.00	-20.7	36,036	-0.06%
2022/01/26	21	71.42	50	71.42	70.80	-29	38,056	-0.08%
2022/01/25	21	72.14	26	72.44	70.70	-5	39,434	-0.01%
2022/01/24	43.2	72.18	47	72.86	73.90	-3.8	39,393	-0.01%
2022/01/21	42.8	75.87	74	75.54	74.30	-31.2	40,412	-0.08%
2022/01/20	23	79.11	14	78.81	78.10	9	41,216	0.02%
2022/01/19	18	77.47	18	78.38	78.80	0	42,442	0.00%
2022/01/18	29	79.21	13	80.12	78.50	16	44,432	0.04%
2022/01/17	22	78.89	32	78.99	79.50	-10	45,506	-0.02%
2022/01/14	39	75.48	54	76.10	76.90	-15	46,498	-0.03%
2022/01/13	15.2	77.09	46	76.53	76.70	-30.8	48,107	-0.06%
2022/01/12	32.2	78.36	32.1	78.50	78.30	0.1	48,652	0.00%
2022/01/11	56.8	78.25	36.5	78.18	77.50	20.3	48,746	0.04%
2022/01/10	25	81.71	28	79.96	81.30	-3	48,443	-0.01%
2022/01/07	62.6	82.80	41	83.42	81.30	21.6	48,328	0.04%
2022/01/06	43	85.18	31	84.72	86.00	12	48,177	0.02%
2022/01/05	50.7	85.40	44	86.27	84.40	6.7	48,157	0.01%
2022/01/04	25.2	89.90	38	89.87	88.10	-12.8	48,013	-0.03%
2022/01/03	54	90.83	44	91.31	91.90	10	48,235	0.02%
2021/12/30	48.2	90.50	18	90.50	90.40	30.2	48,191	0.06%
2021/12/29	31	90.96	25.5	90.99	91.50	5.5	48,315	0.01%
2021/12/28	35	91.60	55.1	91.47	90.60	-20.1	48,344	-0.04%
2021/12/27	30	92.91	35	93.08	92.10	-5	48,372	-0.01%
2021/12/24	114	93.69	123.3	94.02	92.40	-9.3	48,445	-0.02%	大買/大賣/
2021/12/23	161.3	93.29	86.7	93.15	93.20	74.7	48,136	0.16%	大買/
2021/12/22	119.4	96.21	112	96.13	93.20	7.4	47,821	0.02%	大買/大賣/
2021/12/21	137.2	94.82	119.2	94.81	94.50	18	46,950	0.04%	大買/大賣/
2021/12/20	150.4	94.75	166	94.40	92.20	-15.6	46,584	-0.03%	大買/大賣/
2021/12/17	196.8	94.45	149	94.14	91.90	47.8	45,674	0.10%	大買/大賣/
2021/12/16	211	95.11	323	96.31	99.90	-112	44,484	-0.25%	大買/大賣/鉅額交易
2021/12/15	158.3	87.89	146.3	88.27	90.90	12	42,683	0.03%	大買/大賣/
2021/12/14	75.1	82.46	67	82.77	83.30	8.1	41,401	0.02%
2021/12/13	61.3	83.54	63	83.24	82.20	-1.7	41,340	0.00%
2021/12/10	117.2	87.83	126	87.44	85.10	-8.8	40,959	-0.02%	大買/大賣/
2021/12/09	123.1	88.55	120.3	89.72	87.90	2.9	40,319	0.01%	大買/大賣/
2021/12/08	40.1	86.02	23	86.32	84.50	17.1	38,530	0.04%
2021/12/07	45	87.03	45.8	86.43	85.00	-0.8	38,521	0.00%
2021/12/06	28	85.95	41	86.00	86.30	-13	38,274	-0.03%
2021/12/03	65	87.86	66.6	87.90	87.60	-1.6	38,237	0.00%
2021/12/02	62.1	87.56	71	88.50	84.20	-8.9	38,006	-0.02%
2021/12/01	44.5	88.10	53	88.22	90.00	-8.5	37,940	-0.02%
2021/11/30	127	89.44	91	89.95	87.30	36	38,752	0.09%	大買/
2021/11/29	92	83.67	55	83.87	85.50	37	39,393	0.09%
2021/11/26	67.2	84.23	115	84.37	83.60	-47.8	39,293	-0.12%	大賣/
2021/11/25	118	90.12	196.6	90.48	86.60	-78.6	38,770	-0.20%	大買/大賣/
2021/11/24	136.1	89.40	72.2	88.78	87.50	63.8	37,925	0.17%	大買/
2021/11/23	138.3	92.69	53	92.19	90.90	85.3	37,256	0.23%	大買/
2021/11/22	18.1	100.46	20.8	102.18	101.00	-2.7	36,538	-0.01%
2021/11/19	26.1	96.82	29	98.31	97.80	-2.9	36,553	-0.01%
2021/11/18	28	91.91	48	92.74	91.50	-20	36,690	-0.05%
2021/11/17	11	89.15	29	89.19	90.10	-18	36,818	-0.05%
2021/11/16	58	86.93	60.6	88.60	90.00	-2.6	36,964	-0.01%
2021/11/15	47	81.06	21	80.66	82.00	26	37,188	0.07%
2021/11/12	32	80.49	72.2	79.74	81.50	-40.2	37,436	-0.11%
2021/11/11	53.1	77.93	52	78.27	76.20	1.1	37,598	0.00%
2021/11/10	27.5	82.25	59	82.40	82.50	-31.5	37,702	-0.08%
2021/11/09	34	81.27	85	81.51	80.50	-51	37,964	-0.13%
2021/11/08	65	77.94	44	79.41	82.50	21	37,930	0.06%
2021/11/05	56	73.14	65.2	73.30	75.80	-9.2	38,188	-0.02%
2021/11/04	365.2	78.12	268	78.24	75.00	97.3	38,440	0.25%	大買/大賣/
2021/11/03	354.9	72.44	170.7	72.08	77.80	184.2	36,561	0.50%	大買/大賣/鉅額交易
2021/11/02	103.2	71.30	200.3	71.01	71.80	-97.1	34,760	-0.28%	大買/大賣/
2021/11/01	44	65.30	12	65.30	65.30	32	33,725	0.09%
2021/10/29	91	58.06	136.1	58.71	59.40	-45.1	34,515	-0.13%	大賣/
2021/10/28	84	54.95	88	54.92	54.00	-4	33,702	-0.01%
2021/10/27	153	54.66	142	54.68	54.80	11	33,550	0.03%	大買/大賣/
2021/10/26	164.4	54.53	130.2	55.26	53.30	34.2	33,331	0.10%	大買/大賣/
2021/10/25	114	52.10	106	52.06	51.90	8	32,523	0.02%	大買/大賣/
2021/10/22	120	50.43	131.7	50.40	49.25	-11.7	32,386	-0.04%	大買/大賣/
2021/10/21	278.7	49.60	247.3	49.91	50.10	31.3	31,665	0.10%	大買/大賣/
2021/10/20	72	45.91	120.3	46.62	47.80	-48.3	30,731	-0.16%	大賣/
2021/10/19	27	44.00	37.6	43.92	43.70	-10.6	31,667	-0.03%
2021/10/18	39	42.43	35	42.50	42.35	4	32,925	0.01%
2021/10/15	35	41.87	30	41.82	41.70	5	33,757	0.01%
2021/10/14	81.2	40.90	84	40.94	40.90	-2.8	34,392	-0.01%
2021/10/13	57.7	42.87	62	42.44	41.25	-4.3	34,686	-0.01%
2021/10/12	16	44.11	16	44.28	44.35	0	35,497	0.00%
2021/10/08	54	44.13	57.2	44.22	44.00	-3.2	37,557	-0.01%
2021/10/07	29	41.52	31	41.60	41.90	-2	37,643	-0.01%
2021/10/06	51	41.19	62	40.84	40.10	-11	37,892	-0.03%
2021/10/05	48	40.36	36	39.34	41.40	12	38,082	0.03%
2021/10/04	38	40.77	43	40.50	39.00	-5	38,070	-0.01%
2021/10/01	42	43.38	28.1	43.10	42.50	13.9	38,249	0.04%
2021/09/30	6	45.19	32	44.14	45.55	-26	38,951	-0.07%
2021/09/29	26	44.32	28	44.83	43.90	-2	40,389	0.00%
2021/09/28	82	46.92	130	46.56	45.95	-48	40,608	-0.12%	大賣/
2021/09/27	81	47.21	115.1	47.64	47.50	-34.1	40,485	-0.08%	大賣/
2021/09/24	64.1	46.33	52.2	46.44	47.40	11.9	40,029	0.03%
2021/09/23	61	46.86	57.1	46.14	45.30	3.9	39,699	0.01%
2021/09/22	21	44.45	27.1	44.64	45.00	-6.1	39,650	-0.02%
2021/09/17	62	44.25	49.2	44.20	44.60	12.8	39,727	0.03%
2021/09/16	58.1	43.96	42.1	43.95	43.70	16	39,486	0.04%
2021/09/15	15	41.86	9.1	42.09	41.65	5.9	39,011	0.02%
2021/09/14	6	43.79	12	43.34	43.00	-6	39,015	-0.02%
2021/09/13	14	43.46	8	43.61	43.75	6	38,950	0.02%
2021/09/10	26	44.35	23	44.53	44.40	3	38,865	0.01%
2021/09/09	8	42.59	6	42.98	43.05	2	38,532	0.01%
2021/09/08	33.3	42.51	37.1	42.60	42.65	-3.8	38,393	-0.01%
2021/09/07	18.3	42.80	40	42.60	41.95	-21.8	38,114	-0.06%
2021/09/06	113	46.28	88	45.66	44.65	25	37,693	0.07%	大買/
2021/09/03	133.4	46.68	196	47.09	47.75	-62.6	37,222	-0.17%	大買/大賣/
2021/09/02	182	46.68	137	45.80	44.40	45	35,997	0.13%	大買/大賣/
2021/09/01	110	43.63	43.2	45.10	46.00	66.8	34,383	0.19%	大買/
2021/08/31	17	40.74	25	41.40	41.85	-8	33,858	-0.02%
2021/08/30	21.1	40.49	18.3	40.69	41.00	2.8	33,717	0.01%
2021/08/27	56	39.82	395.2	39.47	39.30	-339.2	33,513	-1.01%	大賣/鉅額交易
2021/08/26	36.5	41.69	43	41.09	40.65	-6.5	33,343	-0.02%
2021/08/25	92.3	42.04	28	42.16	41.75	64.3	33,178	0.19%
2021/08/24	324	43.08	39	42.69	41.10	285	33,030	0.86%	大買/鉅額交易
2021/08/23	36.1	42.14	501	42.05	41.90	-464.9	32,748	-1.42%	大賣/鉅額交易
2021/08/20	145	40.79	45	40.89	41.25	100	32,606	0.31%	大買/
2021/08/19	105	41.69	79	40.66	39.70	26	32,280	0.08%	大買/
2021/08/18	204	38.10	38.5	38.91	41.45	165.5	31,676	0.52%	大買/鉅額交易
2021/08/17	24	39.12	48.5	38.85	37.70	-24.5	31,272	-0.08%
2021/08/16	218	40.95	73	40.03	40.85	145	30,935	0.47%	大買/鉅額交易
2021/08/13	75.3	41.70	75.5	41.54	40.15	-0.2	30,465	0.00%
2021/08/12	44	44.35	33.2	44.74	44.60	10.8	29,937	0.04%
2021/08/11	67.2	44.97	396	44.98	43.70	-328.8	29,652	-1.11%	大賣/鉅額交易
2021/08/10	52	47.34	24	47.33	47.00	28	29,092	0.10%
2021/08/09	395.2	47.69	970	46.62	46.75	-574.8	28,531	-2.01%	大買/大賣/鉅額交易
2021/08/06	150	51.04	74.9	51.42	50.30	75.1	27,954	0.27%	大買/
2021/08/05	153.3	52.17	142.8	51.97	51.60	10.5	27,647	0.04%	大買/大賣/
2021/08/04	132.2	51.71	189.2	51.87	52.10	-57	27,390	-0.21%	大買/大賣/
2021/08/03	79	50.72	66	50.85	50.00	13	26,617	0.05%
2021/08/02	69.3	51.04	155.5	50.65	51.20	-86.2	26,334	-0.33%	大賣/
2021/07/30	100.6	50.82	153.3	50.46	49.30	-52.7	25,659	-0.21%	大賣/
2021/07/29	141.1	49.50	126.5	49.50	48.35	14.6	24,635	0.06%	大買/大賣/
2021/07/28	228.5	49.05	113.1	49.49	48.35	115.4	23,531	0.49%	大買/大賣/鉅額交易
2021/07/27	78	52.93	76.8	53.30	53.70	1.2	22,725	0.01%
2021/07/26	119.7	48.05	82	47.89	48.90	37.7	22,499	0.17%	大買/
2021/07/23	273.3	47.12	250.2	46.84	45.50	23.1	21,927	0.11%	大買/大賣/
2021/07/22	270	43.59	130.5	44.39	45.85	139.5	20,763	0.67%	大買/大賣/鉅額交易
2021/07/21	134	40.78	116.1	41.17	41.70	17.9	19,908	0.09%	大買/大賣/
2021/07/20	50.1	38.35	59	38.53	37.95	-8.9	19,913	-0.04%
2021/07/19	129.2	37.97	329.3	37.81	37.65	-200.1	19,397	-1.03%	大買/大賣/鉅額交易
2021/07/16	604	39.25	80.4	39.06	38.20	523.6	19,134	2.74%	大買/鉅額交易
2021/07/15	536.8	37.26	176.9	37.29	38.10	359.9	18,300	1.97%	大買/大賣/鉅額交易
2021/07/14	25	33.28	108.1	34.81	35.75	-83.1	16,131	-0.52%	大賣/
2021/07/13	42	33.71	75	33.60	32.50	-33	15,611	-0.21%
2021/07/12	50	34.51	29	34.65	33.40	21	15,289	0.14%
2021/07/09	25	33.73	19	33.73	34.00	6	14,899	0.04%
2021/07/08	37	34.59	34	34.83	34.00	3	14,827	0.02%
2021/07/07	139	34.53	95.1	34.44	35.10	43.9	14,547	0.30%	大買/
2021/07/06	162.6	33.79	161.1	34.49	34.70	1.5	13,853	0.01%	大買/大賣/
2021/07/05	31	30.40	42.7	30.91	31.90	-11.7	12,818	-0.09%
2021/07/02	36	28.73	41	28.47	29.00	-5	12,647	-0.04%
2021/07/01	24	28.94	16	29.07	28.30	8	12,890	0.06%
2021/06/30	22	28.75	26	28.78	28.90	-4	12,945	-0.03%
2021/06/29	70	29.10	48	28.78	28.60	22	13,017	0.17%
2021/06/28	18	28.25	69	28.83	29.25	-51	12,711	-0.40%
2021/06/25	1	27.10	17.7	26.79	26.60	-16.7	12,251	-0.14%
2021/06/24	4	25.74	4	25.71	25.65	0	12,114	0.00%
2021/06/23	16	25.97	38	25.90	25.95	-22	12,149	-0.18%
2021/06/22	12	25.63	3	25.45	25.10	9	12,156	0.07%
2021/06/21	5	25.90	2	25.75	25.70	3	12,131	0.02%
2021/06/18	4	27.36	3	27.07	26.80	1	12,212	0.01%
2021/06/17	1	26.15	10	26.95	27.00	-9	12,184	-0.07%
2021/06/16	2	26.43	5	26.46	26.00	-3	12,135	-0.02%
2021/06/15	2	27.05	7	26.91	26.85	-5	12,105	-0.04%
2021/06/11	44	26.44	40	26.49	26.45	4	12,121	0.03%
2021/06/10	9	26.85	21.5	26.57	26.25	-12.5	12,153	-0.10%
2021/06/09	31	26.73	32	26.91	26.95	-1	12,165	-0.01%
2021/06/08	2	25.98	15	26.32	26.40	-13	11,988	-0.11%
2021/06/07	14	26.21	15	26.04	25.85	-1	11,947	-0.01%
2021/06/04	1	25.85	14	26.01	26.10	-13	11,855	-0.11%
2021/06/03	5	26.00	0	0.00	25.95	5	11,841	0.04%
2021/06/02	20	25.67	22	25.64	25.55	-2	11,831	-0.02%
2021/06/01	33	26.62	11	26.28	26.20	22	11,793	0.19%
2021/05/31	23.7	25.96	8	26.19	26.50	15.7	11,751	0.13%
2021/05/28	17	25.51	41	25.83	25.55	-24	11,981	-0.20%
2021/05/27	33	23.89	4	24.00	24.30	29	11,942	0.24%
2021/05/26	4	23.91	5	23.75	23.75	-1	11,945	-0.01%
2021/05/25	9	23.93	12	24.13	23.60	-3	11,982	-0.03%
2021/05/24	2	22.68	12	23.17	23.25	-10	12,050	-0.08%
2021/05/21	6	21.91	5	21.84	21.95	1	11,999	0.01%
2021/05/20	5	21.90	1	22.40	21.35	4	12,096	0.03%
2021/05/19	5	22.32	4	22.19	22.10	1	12,097	0.01%
2021/05/18	5	21.50	21	21.17	21.80	-16	12,151	-0.13%
2021/05/17	53	20.34	62	20.13	19.90	-9	12,151	-0.07%
2021/05/14	15	23.09	1	23.50	22.10	14	12,055	0.12%
2021/05/13	7	22.14	5	22.67	22.50	2	11,986	0.02%
2021/05/12	21	23.20	31.1	23.20	22.75	-10.1	11,919	-0.08%
2021/05/11	44	25.58	19	25.37	25.25	25	11,737	0.21%
2021/05/10	17	28.48	18	28.29	27.80	-1	11,608	-0.01%
2021/05/07	7	27.17	18	26.92	27.20	-11	11,453	-0.10%
2021/05/06	19	25.39	13	25.67	25.60	6	11,383	0.05%
2021/05/05	9.7	25.70	6	25.86	25.00	3.7	11,293	0.03%
2021/05/04	100	26.58	59	26.54	26.20	41	11,135	0.37%
2021/05/03	47	28.87	33	29.52	28.85	14	10,869	0.13%
2021/04/29	74	30.75	36	30.89	30.60	38	10,593	0.36%
2021/04/28	51	31.78	57.1	32.23	31.80	-6.1	10,243	-0.06%
2021/04/27	69.1	30.35	51.7	31.14	30.55	17.3	9,693	0.18%
2021/04/26	103.1	29.09	95.5	29.51	29.75	7.6	8,976	0.08%	大買/
2021/04/23	30	25.91	59.3	26.32	27.05	-29.3	8,051	-0.36%
2021/04/22	42	26.08	21	26.00	25.20	21	7,897	0.27%
2021/04/21	9	26.23	39	26.83	26.75	-30	7,743	-0.39%
2021/04/20	12	25.95	36	25.58	25.65	-24	7,542	-0.32%
2021/04/19	17	24.96	11	24.90	24.90	6	7,507	0.08%
2021/04/16	31	25.07	6	24.94	24.90	25	7,506	0.33%
2021/04/15	42	24.94	8	25.03	25.20	34	7,505	0.45%
2021/04/14	41	24.54	6	25.35	24.65	35	7,507	0.47%
2021/04/13	50	27.76	86	27.08	25.65	-36	7,429	-0.48%
2021/04/12	15	28.43	12	28.38	27.60	3	7,244	0.04%
2021/04/09	42	27.71	43	27.58	27.35	-1	7,006	-0.01%
2021/04/08	24	26.26	63	26.50	26.10	-39	6,539	-0.60%
2021/04/07	53	25.00	54.1	25.50	26.90	-1.1	6,411	-0.02%
2021/04/06	7	24.78	10	24.50	24.55	-3	6,453	-0.05%
2021/04/01	49.1	23.96	92.5	24.06	24.40	-43.4	6,650	-0.65%
2021/03/31	0	23.45	15	23.50	23.05	-15	6,498	-0.23%
2021/03/30	0	22.68	0	0.00	22.70	0	6,570	0.00%
2021/03/29	2	22.40	4	22.59	22.40	-2	6,634	-0.03%
2021/03/26	18	22.47	10	22.48	22.40	8	6,809	0.12%
2021/03/25	8	22.84	1	22.75	22.75	7	6,999	0.10%
2021/03/24	3	23.42	6	23.39	23.30	-3	7,068	-0.04%
2021/03/23	11	24.07	20	24.14	23.70	-9	7,298	-0.12%
2021/03/22	6	24.03	9	23.99	23.80	-3	7,206	-0.04%
2021/03/19	4	23.69	32	23.69	23.75	-28	7,246	-0.39%
2021/03/18	7	23.72	2	23.70	23.60	5	7,317	0.07%
2021/03/17	29	24.24	23	23.99	23.60	6	7,592	0.08%
2021/03/16	13	23.63	13.5	23.66	23.60	-0.5	7,732	-0.01%
2021/03/15	54	23.34	33	23.52	24.20	21	7,843	0.27%
2021/03/12	2	22.40	9.6	22.40	22.35	-7.6	8,293	-0.09%
2021/03/11	0	0.00	4	22.30	22.50	-4	8,751	-0.05%
2021/03/10	10.5	22.03	1	22.20	22.00	9.5	8,925	0.11%
2021/03/09	3.3	21.93	1	22.05	22.05	2.3	9,104	0.03%
2021/03/08	13.2	22.54	10	22.96	22.00	3.2	9,446	0.03%
2021/03/05	18.3	22.51	6	22.47	22.50	12.3	9,853	0.12%
2021/03/04	19	23.19	29	23.02	22.80	-10	10,065	-0.10%
2021/03/03	32	24.09	18	23.56	23.15	14	10,324	0.14%
2021/03/02	15	25.30	41	24.99	25.30	-26	10,218	-0.25%
2021/02/26	13	22.93	2	23.03	23.00	11	10,230	0.11%
2021/02/25	18	23.74	11	23.60	23.55	7	10,884	0.06%
2021/02/24	12	24.29	10.6	24.20	24.25	1.4	10,966	0.01%
2021/02/23	2	23.40	4	23.50	23.40	-2	10,839	-0.02%
2021/02/22	20	23.81	21	23.91	23.90	-1	10,788	-0.01%
2021/02/19	0	0.00	18	23.01	23.10	-18	10,673	-0.17%
2021/02/18	1	22.85	46	22.51	22.85	-45	10,663	-0.42%
2021/02/17	37	21.91	5.6	22.19	22.45	31.4	10,550	0.30%
2021/02/04	2	21.15	0	0.00	20.95	2	10,468	0.02%
2021/02/03	0	0.00	15	21.13	21.05	-15	10,451	-0.14%
2021/02/02	1	20.90	2	20.73	20.60	-1	10,454	-0.01%
2021/02/01	2	20.03	8	20.43	20.05	-6	10,433	-0.06%
2021/01/29	9	20.94	1	20.60	20.60	8	10,480	0.08%
2021/01/28	3	21.87	6	22.01	21.40	-3	10,481	-0.03%
2021/01/27	0	0.00	8	21.76	21.85	-8	10,410	-0.08%
2021/01/26	0	0.00	2	21.40	21.10	-2	10,385	-0.02%
2021/01/25	1	21.35	0	0.00	21.50	1	10,372	0.01%
2021/01/22	3	20.95	2.5	20.81	21.25	0.5	10,346	0.00%
2021/01/21	13	20.87	1	20.70	20.85	12	10,308	0.12%
2021/01/20	23	21.72	22	21.19	21.00	1	10,282	0.01%
2021/01/19	1	21.55	9	22.19	22.00	-8	10,310	-0.08%
2021/01/18	10	21.14	0	0.00	21.50	10	10,283	0.10%
2021/01/15	16	22.25	4	22.51	21.90	12	10,273	0.12%
2021/01/14	2	23.05	16	22.96	23.25	-14	10,208	-0.14%
2021/01/13	11	22.38	9	22.26	22.65	2	10,221	0.02%
2021/01/12	28	22.47	11	22.30	21.75	17	10,497	0.16%
2021/01/11	15	22.13	8.1	22.32	22.80	6.9	10,476	0.07%
2021/01/08	32	22.57	14	22.96	22.50	18	10,420	0.17%
2021/01/07	33	23.11	12	23.18	23.00	21	10,327	0.20%
2021/01/06	32	23.04	13	23.00	22.75	19	10,263	0.19%
2021/01/05	16	23.80	0	0.00	23.70	16	10,140	0.16%
2021/01/04	27	24.24	15.8	24.13	24.00	11.2	10,074	0.11%
2020/12/31	18	24.41	6	24.73	24.40	12	9,957	0.12%
2020/12/30	5	25.38	24.5	25.22	25.10	-19.5	9,864	-0.20%
2020/12/29	106	26.12	61	25.65	25.00	45	9,700	0.46%	大買/
2020/12/28	55	25.69	244.5	25.77	27.10	-189.5	9,191	-2.06%	大賣/鉅額交易
2020/12/25	152	24.98	3	24.98	24.65	149	8,791	1.69%	大買/鉅額交易
2020/12/24	14	24.93	22	25.12	24.60	-8	8,713	-0.09%
2020/12/23	20	24.08	5	24.20	24.35	15	8,513	0.18%
2020/12/22	44	24.55	50	24.78	23.55	-6	8,524	-0.07%
2020/12/21	41	24.67	49	24.74	24.55	-8	8,407	-0.10%
2020/12/18	14	24.04	26	24.27	24.25	-12	8,315	-0.14%
2020/12/17	22	24.06	12.9	24.07	23.60	9.1	8,165	0.11%
2020/12/16	2	23.25	15	23.18	22.95	-13	7,958	-0.16%
2020/12/15	4	23.21	12.2	23.49	22.75	-8.2	7,936	-0.10%
2020/12/14	29	24.12	21	24.21	23.85	8	7,872	0.10%
2020/12/11	61.2	24.11	49	23.85	24.30	12.2	7,860	0.16%
2020/12/10	54.1	23.71	19	23.59	23.50	35.1	7,593	0.46%
2020/12/09	8	24.63	80	24.64	24.65	-72	7,409	-0.97%
2020/12/08	58.8	25.21	20.4	25.17	25.30	38.4	7,259	0.53%
2020/12/07	22	24.13	40.7	24.10	24.50	-18.7	6,682	-0.28%
2020/12/04	5	21.11	21.6	22.24	22.30	-16.6	6,248	-0.27%
2020/12/03	30	20.65	33.5	21.30	20.30	-3.5	6,111	-0.06%
2020/12/02	48	21.64	6.6	21.74	21.45	41.4	6,069	0.68%
2020/12/01	68	21.29	19	21.29	21.40	49	6,135	0.80%
2020/11/30	22	20.15	14	20.79	20.20	8	5,683	0.14%
2020/11/27	10	19.17	32	19.97	19.95	-22	5,517	-0.40%
2020/11/26	6	18.97	63.3	18.92	19.10	-57.3	5,195	-1.10%
2020/11/25	16	18.28	5.7	18.22	18.15	10.3	4,977	0.21%
2020/11/24	159	19.28	72	18.54	18.45	87	4,843	1.80%	大買/
2020/11/23	0	0.00	16	18.23	19.00	-16	4,156	-0.39%
2020/11/20	10	16.84	6	17.27	17.30	4	3,988	0.10%
2020/11/19	1	16.55	2	16.53	16.55	-1	3,931	-0.03%
2020/11/17	1	16.70	42.5	16.50	16.50	-41.5	4,041	-1.03%
2020/11/16	0	0.00	8	16.60	16.60	-8	4,140	-0.19%
2020/11/12	0	0.00	10	16.65	16.50	-10	4,158	-0.24%
2020/11/11	2	16.70	2.1	16.70	16.65	-0.1	4,168	0.00%
2020/11/10	15.1	17.19	14	16.91	16.75	1.1	4,182	0.03%
2020/11/09	11	17.46	1	17.80	17.45	10	4,150	0.24%
2020/11/06	31	17.32	33	17.52	17.60	-2	4,154	-0.05%
2020/11/05	12	17.24	27.1	17.23	17.05	-15.1	4,090	-0.37%
2020/11/04	2	17.00	0	0.00	17.25	2	4,071	0.05%
2020/11/03	2	16.70	0	0.00	16.65	2	4,075	0.05%
2020/11/02	14	16.49	12	16.35	16.35	2	4,136	0.05%
2020/10/30	18	17.08	16	16.82	16.70	2	4,179	0.05%
2020/10/29	13	17.20	11	17.15	17.15	2	4,245	0.05%
2020/10/28	12.5	17.75	11	17.68	17.65	1.5	4,385	0.03%
2020/10/27	48	17.98	20.1	17.71	17.70	27.9	4,427	0.63%
2020/10/26	50	18.90	1	18.95	18.95	49	4,387	1.12%
2020/10/23	0	0.00	1	19.30	18.90	-1	4,402	-0.02%
2020/10/22	17	19.24	1	19.20	18.35	16	4,398	0.36%
2020/10/21	0.5	19.00	18	19.05	19.00	-17.5	4,391	-0.40%
2020/10/20	60	20.30	28.5	20.20	19.85	31.5	4,334	0.73%
2020/10/19	0	0.00	7.5	18.56	19.05	-7.5	4,077	-0.18%
2020/10/16	0	0.00	2	17.90	17.35	-2	4,197	-0.05%
2020/10/15	10.5	17.50	0	0.00	17.55	10.5	4,225	0.25%
2020/10/14	0	0.00	6	17.16	17.65	-6	4,353	-0.14%
2020/10/13	1	17.25	0	0.00	17.05	1	4,797	0.02%
2020/10/12	0	0.00	20	17.00	17.15	-20	4,845	-0.41%
2020/10/08	6.5	17.28	72.5	17.20	17.20	-66	4,954	-1.33%
2020/10/07	84.5	17.68	0.5	17.50	17.50	84	5,256	1.60%
2020/10/06	0	0.00	3	17.27	17.30	-3	5,375	-0.06%
2020/10/05	3	16.78	3	17.07	16.65	0	5,479	0.00%
2020/09/30	7.5	16.26	2	16.43	16.45	5.5	5,467	0.10%
2020/09/29	6	15.95	6	17.33	15.55	0	5,449	0.00%
2020/09/28	9.5	17.63	2.5	17.09	17.05	7	5,473	0.13%
2020/09/16	2	9.55	5	9.56	9.41	-3	5,542	-0.05%
2020/09/15	11	9.73	7.3	9.87	9.69	3.7	5,444	0.07%
2020/09/14	50	9.86	49	10.09	10.15	1	5,374	0.02%
2020/09/11	8	9.56	4	9.53	9.50	4	5,211	0.08%
2020/09/10	3	9.82	0	0.00	9.80	3	5,174	0.06%
2020/09/09	3	9.93	2	9.99	9.99	1	5,154	0.02%
2020/09/08	2	10.00	0	0.00	9.98	2	5,201	0.04%
2020/09/07	2	10.23	0	0.00	10.05	2	5,180	0.04%
2020/09/04	1	10.30	2	10.25	10.25	-1	5,126	-0.02%
2020/09/03	0	0.00	5	10.30	10.25	-5	5,135	-0.10%
2020/09/02	2	10.40	0	0.00	10.15	2	5,144	0.04%
2020/09/01	2	10.10	1	10.20	10.05	1	5,150	0.02%
2020/08/31	2	10.05	3	10.30	10.05	-1	5,140	-0.02%
2020/08/27	3	10.48	2	10.75	10.25	1	5,453	0.02%
2020/08/26	24	10.84	78	11.06	10.60	-54	5,289	-1.02%
2020/08/25	0	0.00	51	11.30	11.30	-51	4,870	-1.05%
2020/08/24	2	9.58	0	10.30	10.30	2	4,826	0.04%
2020/08/21	2	9.32	0	0.00	9.38	2	4,749	0.04%
2020/08/20	0	0.00	11	9.07	9.22	-11	4,736	-0.23%
2020/08/19	43	10.00	7	9.94	9.94	36	4,687	0.77%
2020/08/17	0	0.00	5	9.88	9.94	-5	4,654	-0.11%
2020/08/14	0	0.00	16	9.73	9.80	-16	4,642	-0.34%
2020/08/13	0	9.81	3	9.86	9.86	-3	4,635	-0.06%
2020/08/12	0	0.00	5	10.06	10.10	-5	4,617	-0.11%
2020/08/11	5	9.90	9	10.11	10.40	-4	4,521	-0.09%
2020/08/10	10	9.60	2	9.65	9.46	8	4,401	0.18%
2020/08/07	15	9.78	1	9.72	9.66	14	4,395	0.32%
2020/08/06	3	9.90	1	9.77	9.74	2	4,390	0.05%
2020/08/05	0	0.00	3	9.82	9.85	-3	4,378	-0.07%
2020/08/04	0	0.00	5	9.89	9.77	-5	4,363	-0.11%
2020/08/03	3	9.77	0	0.00	9.77	3	4,362	0.07%
2020/07/31	1	10.10	0	0.00	9.97	1	4,350	0.02%
2020/07/30	10	10.00	0	0.00	9.99	10	4,345	0.23%
2020/07/29	0	0.00	11	9.55	9.82	-11	4,343	-0.25%
2020/07/28	5	9.80	3	9.86	9.51	2	4,339	0.05%
2020/07/27	0	0.00	2	10.15	10.10	-2	4,318	-0.05%
2020/07/24	0	0.00	5	10.52	10.45	-5	4,274	-0.12%
2020/07/23	20	11.36	28	11.23	11.05	-8	4,198	-0.19%
2020/07/22	28	10.68	0	0.00	11.00	28	4,048	0.69%
2020/07/21	0	0.00	6	10.40	10.60	-6	3,991	-0.15%
2020/07/20	5	9.85	5	9.37	10.10	0	3,962	0.00%
2020/07/17	8	10.01	5	10.05	9.95	3	3,936	0.08%
2020/07/16	0	0.00	3	10.25	10.35	-3	3,912	-0.08%
2020/07/15	2	10.20	0	0.00	10.25	2	3,905	0.05%
2020/07/14	6	10.61	0	0.00	10.60	6	3,919	0.15%
2020/07/13	18	10.83	17	10.64	11.45	1	3,884	0.03%
2020/07/10	20	10.70	0	0.00	10.65	20	3,708	0.54%
2020/07/09	13	11.80	13	11.80	11.80	0	3,645	0.00%
2020/07/08	68	13.39	18.1	13.34	13.10	49.9	3,509	1.42%
2020/07/07	1	12.50	2.2	12.50	12.50	-1.2	3,052	-0.04%
2020/07/06	8	11.33	14.5	11.21	11.40	-6.5	3,002	-0.22%
2020/07/03	35	10.27	24.8	10.35	10.40	10.2	2,902	0.35%
2020/07/02	13	9.37	18	9.45	9.47	-5	2,592	-0.19%
2020/07/01	6	8.19	23	8.52	8.61	-17	2,418	-0.70%
2020/06/30	10	7.88	0	0.00	7.83	10	2,297	0.44%
2020/06/29	2	7.78	0	0.00	7.82	2	2,285	0.09%
2020/06/24	58	8.00	33	8.11	7.96	25	2,243	1.11%
2020/06/23	11	8.00	16	8.26	8.37	-5	2,162	-0.23%
2020/06/22	12	7.60	25	7.62	7.61	-13	2,067	-0.63%
2020/06/19	3	7.90	0	0.00	7.73	3	2,072	0.14%
2020/06/18	2	7.84	0	0.00	7.84	2	2,045	0.10%
2020/06/17	12	7.99	4	8.02	7.89	8	2,033	0.39%
2020/06/16	0	0.00	13	7.93	7.99	-13	2,014	-0.65%
2020/06/15	17	7.72	16	8.02	8.10	1	1,981	0.05%
2020/06/12	0	0.00	9	7.31	7.40	-9	1,893	-0.48%
2020/06/11	3	7.67	12	7.67	7.50	-9	1,869	-0.48%
2020/06/10	5	7.98	2	7.89	7.90	3	1,823	0.16%
2020/06/09	9	8.28	18	8.34	8.20	-9	1,772	-0.51%
2020/06/08	12	8.10	4	8.26	8.37	8	1,724	0.46%
2020/06/05	11	8.07	12	8.14	8.04	-1	1,673	-0.06%
2020/06/04	21	8.28	7	8.22	8.19	14	1,633	0.86%
2020/06/03	17	8.03	32	8.24	8.25	-15	1,531	-0.98%
2020/06/02	0	0.00	1.3	7.50	7.50	-1.3	1,238	-0.10%
2020/06/01	29	6.39	8	6.79	6.82	21	1,234	1.70%
2020/05/28	1	6.21	2	6.25	6.15	-1	1,262	-0.08%
2020/05/27	2	6.07	0	0.00	6.08	2	1,300	0.15%
2020/05/26	0	0.00	6	6.12	6.08	-6	1,421	-0.42%
2020/05/25	12	6.05	0	0.00	6.10	12	1,449	0.83%
2020/05/21	2	6.20	1	6.21	6.23	1	1,484	0.07%
2020/05/19	5	6.24	2	6.17	6.17	3	1,474	0.20%
2020/05/18	2	6.23	0	0.00	6.21	2	1,459	0.14%
2020/05/15	4	6.23	0	0.00	6.22	4	1,454	0.27%
2020/05/14	3	6.70	0	0.00	6.14	3	1,430	0.21%
2020/05/13	0	0.00	1	6.75	6.68	-1	1,409	-0.07%
2020/05/12	0	0.00	5	6.75	6.73	-5	1,399	-0.36%
2020/05/08	4	6.64	0	0.00	6.65	4	1,377	0.29%
2020/05/07	2	6.55	0	0.00	6.55	2	1,359	0.15%
2020/05/06	2	6.73	0	0.00	6.64	2	1,353	0.15%
2020/05/05	2	6.69	0	0.00	6.69	2	1,340	0.15%
2020/04/30	0	0.00	16	6.53	6.70	-16	1,309	-1.22%
2020/04/29	0	0.00	2	6.34	6.32	-2	1,278	-0.16%
2020/04/27	2	6.18	4	6.26	6.19	-2	1,305	-0.15%
2020/04/22	2	5.92	0	0.00	6.05	2	1,307	0.15%
2020/04/21	3	6.19	0	0.00	6.10	3	1,293	0.23%
2020/04/20	3	6.37	0	0.00	6.37	3	1,276	0.23%
2020/04/17	14	6.77	19	6.73	6.53	-5	1,265	-0.40%
2020/04/16	11	6.21	5	6.37	6.49	6	1,214	0.49%
2020/04/14	0	0.00	1	5.59	5.65	-1	1,150	-0.09%
2020/04/13	1	5.70	0	0.00	5.58	1	1,147	0.09%
2020/04/10	0	0.00	1	5.64	5.64	-1	1,146	-0.09%
2020/04/09	0	0.00	3	5.52	5.50	-3	1,140	-0.26%
2020/04/08	4	5.39	2	5.18	5.58	2	1,136	0.18%
2020/03/31	0	0.00	1	5.00	4.91	-1	1,202	-0.08%
2020/03/27	5	4.98	2	5.09	5.00	3	1,218	0.25%
2020/03/26	1	5.00	0	0.00	5.05	1	1,233	0.08%
2020/03/25	2	4.95	0	0.00	5.01	2	1,344	0.15%
2020/03/24	1	4.56	0	0.00	4.56	1	1,377	0.07%
2020/03/23	0	0.00	2	4.23	4.15	-2	1,399	-0.14%
2020/03/20	0	0.00	19	4.39	4.37	-19	1,462	-1.30%
2020/03/19	17	4.19	0	0.00	4.14	17	1,454	1.17%
2020/03/18	6	4.72	0	0.00	4.59	6	1,444	0.42%
2020/03/17	2	4.60	2	4.80	4.64	0	1,449	0.00%
2020/03/13	5	5.00	2	5.02	5.08	3	1,502	0.20%
2020/03/12	5	5.70	2	5.71	5.55	3	1,487	0.20%
2020/03/11	6	6.22	4	6.16	6.00	2	1,485	0.13%
2020/03/10	30	5.68	8	5.62	6.25	22	1,484	1.48%
2020/03/09	31	5.99	37	5.82	5.74	-6	1,484	-0.40%
2020/03/06	32	6.40	5	6.40	6.35	27	1,459	1.85%
2020/03/05	7	6.61	3	6.61	6.57	4	1,445	0.28%
2020/03/04	7	6.53	1	6.57	6.57	6	1,436	0.42%
2020/03/03	10	6.82	2.3	6.81	6.75	7.7	1,419	0.54%
2020/03/02	8	6.61	22	6.64	6.70	-14	1,393	-1.00%
2020/02/27	23	7.10	34	7.12	7.06	-11	1,355	-0.81%
2020/02/26	2	7.46	0	0.00	7.46	2	1,243	0.16%
2020/02/25	17.2	8.28	0	0.00	8.28	17.2	1,221	1.40%
2020/02/21	2	9.40	4	9.31	9.30	-2	1,173	-0.17%
2020/02/20	0	0.00	8	9.31	9.42	-8	1,173	-0.68%
2020/02/18	3	9.12	0	0.00	9.09	3	1,174	0.26%
2020/02/13	0	9.20	0	0.00	9.22	0	1,171	0.00%
2020/02/12	2	9.24	0	0.00	9.27	2	1,176	0.17%
2020/02/11	0	9.12	0	0.00	9.14	0	1,176	0.00%
2020/02/07	1	9.18	0	0.00	9.18	1	1,177	0.08%
2020/02/03	10	8.75	0	0.00	8.90	10	1,187	0.84%
2020/01/31	1	9.00	0	0.00	9.31	1	1,172	0.09%
2020/01/30	9	9.32	0	0.00	9.27	9	1,172	0.77%
2020/01/17	20	10.35	0	0.00	10.25	20	1,183	1.69%
2020/01/15	1	10.35	0	0.00	10.35	1	1,180	0.08%
2020/01/14	0	0.00	0.3	10.40	10.45	-0.3	1,187	-0.03%
2020/01/13	1	10.20	1	10.30	10.30	0	1,185	0.00%
2020/01/10	10	10.21	0	0.00	10.25	10	1,187	0.84%
2020/01/09	0	0.00	5	10.45	10.35	-5	1,190	-0.42%
2020/01/08	2	10.25	0	0.00	10.30	2	1,190	0.17%
2020/01/03	0	0.00	8	10.68	10.65	-8	1,180	-0.68%
2020/01/02	10	10.90	0	0.00	10.85	10	1,163	0.86%
2019/12/31	1	10.75	0	0.00	10.80	1	1,151	0.09%
2019/12/30	20	11.00	5	10.85	10.90	15	1,141	1.31%
2019/12/27	0	0.00	1	10.50	10.60	-1	1,087	-0.09%
2019/12/25	0	0.00	15	10.65	10.55	-15	1,041	-1.44%
2019/12/24	0	0.00	3	10.90	10.65	-3	1,032	-0.29%
2019/12/23	12	10.76	3	10.90	10.70	9	1,024	0.88%
2019/12/20	8	10.99	3	10.97	10.85	5	992	0.50%
2019/12/19	0	0.00	5	10.53	10.65	-5	869	-0.58%
2019/12/18	1	10.20	23	10.20	10.45	-22	815	-2.70%
2019/12/17	9	10.44	8	10.34	10.40	1	782	0.13%
2019/12/16	0	0.00	1	9.79	9.87	-1	721	-0.14%
2019/12/13	2	9.81	1	9.83	9.80	1	714	0.14%
2019/12/12	1	9.87	0	0.00	9.87	1	710	0.14%
2019/12/10	3	9.89	7	9.79	9.88	-4	679	-0.59%
2019/12/09	0	0.00	10	9.48	9.47	-10	639	-1.56%
2019/12/06	3	9.49	0	0.00	9.49	3	643	0.47%
2019/12/05	11	9.67	3	9.61	9.69	8	635	1.26%
2019/12/04	10	9.58	18	9.55	9.57	-8	641	-1.25%
2019/12/03	1	9.27	1	9.30	9.34	0	638	0.00%
2019/12/02	1	9.23	23	9.20	9.21	-22	641	-3.43%
2019/11/29	2	9.29	0	0.00	9.30	2	643	0.31%
2019/11/28	0	0.00	4	9.45	9.37	-4	648	-0.62%
2019/11/27	24	9.29	7	9.35	9.35	17	643	2.64%
2019/11/26	17	9.33	12	9.28	9.37	5	633	0.79%
2019/11/25	7	8.88	10	8.86	8.84	-3	616	-0.49%
2019/11/22	4	8.98	10	8.94	8.98	-6	605	-0.99%
2019/11/15	8	9.17	13	9.11	9.15	-5	583	-0.86%
2019/11/14	0	0.00	4	9.35	9.22	-4	578	-0.69%
2019/11/13	11	9.21	0	0.00	9.17	11	581	1.89%
2019/11/12	5	9.29	2	9.28	9.25	3	582	0.51%
2019/11/07	4	9.40	1	9.41	9.42	3	580	0.52%
2019/11/06	0	0.00	2	9.45	9.40	-2	578	-0.35%
2019/11/05	0	0.00	14	9.48	9.48	-14	578	-2.42%
2019/11/04	2	9.38	6	9.43	9.38	-4	581	-0.69%
2019/11/01	2	9.43	0	0.00	9.40	2	583	0.34%
2019/10/31	0	0.00	21	9.50	9.50	-21	585	-3.59%
2019/10/30	3	9.70	0	0.00	9.65	3	578	0.52%
2019/10/29	12	9.75	2	9.86	9.74	10	575	1.74%
2019/10/28	4	9.67	0	0.00	9.50	4	569	0.70%
2019/10/25	29	9.73	0	0.00	9.74	29	560	5.18%
2019/10/23	2	9.98	4	10.00	9.97	-2	645	-0.31%
2019/10/22	0	0.00	16	10.05	10.00	-16	680	-2.35%
2019/10/21	4.6	10.08	0	0.00	10.15	4.6	676	0.68%
2019/10/18	0	0.00	5	10.05	10.00	-5	684	-0.73%
2019/10/17	27	10.06	1	10.10	10.00	26	718	3.62%
2019/10/16	1	10.10	0	0.00	10.15	1	713	0.14%
2019/10/15	4	10.15	0	0.00	10.15	4	716	0.56%
2019/10/03	10	10.40	0	0.00	10.45	10	781	1.28%
2019/09/26	2	10.80	0	0.00	10.75	2	793	0.25%
2019/09/24	0	0.00	1	10.80	10.80	-1	816	-0.12%
2019/09/20	0	0.00	20	10.63	10.70	-20	850	-2.35%
2019/09/18	0	0.00	20	10.53	10.55	-20	843	-2.37%
2019/09/16	2	10.60	0	0.00	10.65	2	841	0.24%
2019/09/11	0	0.00	1	10.65	10.65	-1	850	-0.12%
2019/09/06	2	11.10	0	0.00	11.00	2	854	0.23%
2019/09/05	5	10.92	5	11.13	11.25	0	842	0.00%
2019/08/30	4	10.80	0	0.00	10.85	4	864	0.46%
2019/08/26	0	0.00	18	10.45	10.60	-18	1,027	-1.75%
2019/08/20	4	10.85	1	10.80	10.75	3	1,069	0.28%
2019/08/19	5	10.76	0	0.00	10.75	5	1,102	0.45%
2019/08/16	5	10.45	0	0.00	10.70	5	1,207	0.41%
2019/08/14	1	10.50	1	10.55	10.50	0	1,312	0.00%
2019/08/08	12	10.63	0	0.00	10.70	12	1,306	0.92%
2019/08/07	0	0.00	2	10.60	10.65	-2	1,304	-0.15%
2019/08/06	1	10.40	2	10.58	10.45	-1	1,306	-0.08%
2019/08/05	1	10.80	0	0.00	10.70	1	1,300	0.08%
2019/08/02	1	10.95	0	0.00	10.95	1	1,298	0.08%
2019/08/01	0	0.00	22	11.16	11.20	-22	1,299	-1.69%
2019/07/31	6	11.21	0	0.00	11.20	6	1,303	0.46%
2019/07/30	2	11.43	0	0.00	11.15	2	1,302	0.15%
2019/07/29	1	11.40	0	0.00	11.35	1	1,290	0.08%
2019/07/26	13	11.58	1	11.55	11.55	12	1,278	0.94%
2019/07/25	8	12.10	25	11.88	11.80	-17	1,249	-1.36%
2019/07/22	45	11.31	7	11.25	11.20	38	1,125	3.38%
2019/07/19	60	11.30	4	11.36	11.35	56	1,120	5.00%
2019/07/18	2	11.10	0	0.00	11.05	2	1,080	0.19%
2019/07/17	0	0.00	3	11.02	11.00	-3	1,079	-0.28%
2019/07/15	10	11.43	0	0.00	11.40	10	1,077	0.93%
2019/07/12	3	11.20	0	0.00	11.30	3	1,064	0.28%
2019/07/11	0	0.00	1	10.95	11.35	-1	1,078	-0.09%
2019/07/10	5	10.94	1	11.00	10.85	4	1,075	0.37%
2019/07/09	1	10.80	5	10.90	10.85	-4	1,078	-0.37%
2019/07/08	1	11.00	3	11.05	11.00	-2	1,082	-0.18%
2019/07/05	0	0.00	4	10.95	10.95	-4	1,083	-0.37%
2019/07/04	2	10.90	0	0.00	10.95	2	1,095	0.18%
2019/07/03	13	11.05	5	11.00	11.00	8	1,099	0.73%
2019/07/02	0	0.00	1	10.95	11.00	-1	1,097	-0.09%
2019/07/01	1	10.85	4	10.80	10.85	-3	1,094	-0.27%
2019/06/28	16	11.18	0	11.00	11.10	16	1,084	1.47%
2019/06/24	0	0.00	1	10.55	10.55	-1	1,063	-0.09%
2019/06/21	2	10.68	0	0.00	10.65	2	1,063	0.19%
2019/06/20	0	0.00	15	10.66	10.65	-15	1,065	-1.41%
2019/06/19	2	10.55	0	0.00	10.60	2	1,065	0.19%
2019/06/18	0	0.00	4	10.40	10.40	-4	1,067	-0.37%
2019/06/14	2	10.65	0	0.00	10.50	2	1,063	0.19%
2019/06/11	2	11.05	5	11.00	10.80	-3	1,067	-0.28%
2019/06/03	9	11.65	3	11.72	11.85	6	996	0.60%
2019/05/31	0	0.00	2	11.45	11.45	-2	921	-0.22%
2019/05/24	1	10.90	5	10.90	11.05	-4	913	-0.44%
2019/05/23	10	10.97	11	11.44	11.05	-1	991	-0.10%
2019/05/22	1	11.00	8	11.00	11.00	-7	908	-0.77%
2019/05/20	0	0.00	4	8.92	9.13	-4	798	-0.50%
2019/05/16	4	9.02	0	0.00	8.98	4	805	0.50%
2019/05/14	0	0.00	3	9.06	9.14	-3	819	-0.37%
2019/05/13	0	0.00	2	9.11	9.06	-2	817	-0.24%
2019/05/10	0	0.00	2	9.27	9.23	-2	814	-0.25%
2019/05/09	0	0.00	2	9.17	9.17	-2	808	-0.25%
2019/05/08	2	9.57	0	0.00	9.57	2	797	0.25%
2019/04/29	3	9.90	0	0.00	9.80	3	785	0.38%
2019/04/26	2	9.97	3	9.97	9.99	-1	779	-0.13%
2019/04/25	2	10.00	0	0.00	10.05	2	771	0.26%
2019/04/24	7	10.04	4	10.05	10.05	3	770	0.39%
2019/04/22	2	10.10	5	10.10	10.10	-3	760	-0.39%
2019/04/17	0	0.00	8	10.37	10.60	-8	731	-1.09%
2019/04/15	4	9.97	0	0.00	9.99	4	688	0.58%
2019/04/12	1	9.98	0	0.00	10.00	1	686	0.15%
2019/04/11	4	10.01	0	0.00	10.05	4	681	0.59%
2019/04/09	0	10.30	3	10.30	10.35	-3	667	-0.45%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/01	2	9.98	0	0.00	10.00	2	653	0.31%
2019/03/26	2	10.20	0	0.00	10.25	2	723	0.28%
2019/03/20	2	10.58	0	0.00	10.60	2	778	0.26%
2019/03/12	8	10.95	0	0.00	10.90	8	766	1.04%
2019/03/11	0	0.00	3	11.10	11.10	-3	762	-0.39%
2019/03/08	0	0.00	20	10.75	10.80	-20	765	-2.61%
2019/03/06	0	0.00	1	10.90	11.00	-1	764	-0.13%
2019/03/05	3	10.50	0	0.00	10.75	3	753	0.40%
2019/02/26	2	10.95	0	0.00	11.05	2	724	0.28%
2019/02/25	21	11.10	4	11.28	11.00	17	706	2.41%
2019/02/22	3	11.43	36	11.40	11.40	-33	666	-4.95%
2019/02/21	0	0.00	4	10.55	10.55	-4	550	-0.73%
2019/01/17	1	9.13	0	0.00	9.15	1	524	0.19%
2019/01/03	5	9.86	0	0.00	9.77	5	574	0.87%
2018/12/28	0	0.00	28	9.94	9.90	-28	577	-4.85%
2018/12/27	0	0.00	25	10.00	9.87	-25	584	-4.28%
2018/12/26	0	0.00	30	9.99	9.90	-30	578	-5.19%
2018/12/21	4	10.02	2	10.08	10.10	2	574	0.35%
2018/12/20	83	10.46	1	10.45	10.40	82	546	15.02%
2018/12/19	0	0.00	3	10.65	10.80	-3	523	-0.57%
2018/12/17	0	0.00	5	10.30	10.40	-5	484	-1.03%
2018/12/10	0.5	8.99	1	8.91	8.96	-0.5	441	-0.11%
2018/11/30	0.5	9.20	0	0.00	9.25	0.5	492	0.10%
2018/11/28	0	0.00	4	9.10	9.35	-4	485	-0.82%
2018/11/26	2	8.74	0	0.00	8.73	2	492	0.41%
2018/11/19	0	0.00	2	8.78	8.77	-2	513	-0.39%
2018/11/15	0	0.00	5	8.66	8.61	-5	520	-0.96%
2018/11/14	7	8.51	0	0.00	8.55	7	523	1.34%
2018/11/13	0	0.00	2	8.65	8.51	-2	532	-0.38%
2018/11/09	0	0.00	1	8.74	8.72	-1	547	-0.18%
2018/11/05	2	8.80	0	0.00	8.78	2	651	0.31%
2018/11/02	22	8.95	0	0.00	8.99	22	662	3.32%
2018/11/01	0	0.00	10	8.91	9.00	-10	670	-1.49%
2018/10/31	2	8.47	6	8.40	8.51	-4	678	-0.59%
2018/10/29	0	0.00	2	8.15	8.07	-2	691	-0.29%
2018/10/26	2	8.03	1	8.08	8.03	1	744	0.13%
2018/10/25	2	8.09	2	8.31	8.07	0	774	0.00%
2018/10/24	0	0.00	1	8.96	8.81	-1	766	-0.13%
2018/10/18	3	9.67	0	0.00	9.55	3	775	0.39%
2018/10/15	7	9.89	0	0.00	9.85	7	807	0.87%
2018/10/11	1	9.68	0	0.00	9.68	1	839	0.12%
2018/10/09	0	0.00	2	10.70	10.75	-2	861	-0.23%
2018/10/08	4	10.80	0	0.00	10.95	4	991	0.40%
2018/10/05	2	11.13	0	0.00	10.80	2	1,014	0.20%
2018/10/03	1	11.25	0	0.00	11.30	1	1,012	0.10%
2018/10/02	4	11.55	0	0.00	11.55	4	1,014	0.39%
2018/09/26	0	0.00	2	11.55	11.55	-2	1,052	-0.19%
2018/09/21	2	11.58	1	11.65	11.65	1	1,067	0.09%
2018/09/18	3	11.25	0	0.00	11.30	3	1,078	0.28%
2018/09/13	2	11.33	0	0.00	11.40	2	1,115	0.18%
2018/09/11	2	11.70	0	0.00	11.50	2	1,170	0.17%
2018/09/07	0	0.00	4	12.43	12.35	-4	1,221	-0.33%
2018/08/28	4	12.45	0	0.00	12.35	4	1,487	0.27%
2018/08/27	1	12.35	0	0.00	12.50	1	1,548	0.06%
2018/08/22	2	12.35	0	0.00	12.30	2	1,934	0.10%
2018/08/20	0	0.00	10	12.20	12.25	-10	2,472	-0.40%
2018/08/16	0	0.00	2	12.40	12.50	-2	2,570	-0.08%
2018/08/15	2	12.30	0	0.00	12.30	2	2,602	0.08%
2018/08/13	6	12.30	0	0.00	12.30	6	2,638	0.23%
2018/08/10	2	13.50	0	0.00	12.90	2	2,604	0.08%
2018/08/08	2	13.80	0	0.00	13.60	2	2,603	0.08%
2018/08/01	0	0.00	8	14.33	14.35	-8	2,596	-0.31%
2018/07/31	7	13.34	2	13.30	13.25	5	2,561	0.20%
2018/07/30	0	0.00	2	13.35	13.30	-2	2,560	-0.08%
2018/07/26	2	13.90	0	0.00	13.60	2	2,549	0.08%
2018/07/25	0	0.00	5	13.65	13.95	-5	2,543	-0.20%
2018/07/24	3	13.53	2	13.85	13.85	1	2,533	0.04%
2018/07/20	3	13.83	2	14.10	13.80	1	2,530	0.04%
2018/07/18	1	14.00	1	14.15	14.05	0	2,508	0.00%
2018/07/17	1	14.00	0	0.00	14.00	1	2,504	0.04%
2018/07/16	6	14.68	20	14.61	14.60	-14	2,467	-0.57%
2018/07/13	4	12.39	1	13.45	13.45	3	2,337	0.13%
2018/07/12	1	12.20	0	0.00	12.25	1	2,322	0.04%
2018/07/11	1	12.35	0	0.00	12.20	1	2,330	0.04%
2018/07/05	0	0.00	4	12.46	12.35	-4	2,339	-0.17%
2018/07/04	0	0.00	1	12.80	12.65	-1	2,348	-0.04%
2018/07/03	1	13.05	7	13.05	12.90	-6	2,339	-0.26%
2018/07/02	0	0.00	3	13.20	13.20	-3	2,338	-0.13%
2018/06/29	3	13.15	0	0.00	13.15	3	2,337	0.13%
2018/06/27	1	13.20	0	0.00	13.15	1	2,352	0.04%
2018/06/26	3	12.95	0	0.00	13.05	3	2,357	0.13%
2018/06/25	0	0.00	57	13.09	13.10	-57	2,345	-2.43%
2018/06/21	0	0.00	5	13.85	13.60	-5	2,346	-0.21%
2018/06/20	5	13.50	0	0.00	13.60	5	2,352	0.21%
2018/06/15	7	14.60	0	0.00	14.80	7	2,293	0.31%
2018/06/14	0	0.00	5	14.30	14.15	-5	2,251	-0.22%
2018/06/12	5	14.20	20	14.46	14.20	-15	2,234	-0.67%
2018/06/11	5	14.30	5	14.12	14.10	0	2,217	0.00%
2018/06/08	3	14.65	0	0.00	14.60	3	2,191	0.14%
2018/06/07	11	14.80	0	0.00	14.80	11	2,186	0.50%
2018/06/06	2	15.03	6	15.08	15.10	-4	2,157	-0.19%
2018/06/05	5	14.60	5	14.55	14.70	0	2,088	0.00%
2018/06/04	13	14.75	27	14.85	14.70	-14	2,062	-0.68%
2018/06/01	22	14.36	12	14.50	14.30	10	2,029	0.49%
2018/05/31	66	14.99	28	15.08	14.70	38	1,961	1.94%
2018/05/30	22	15.50	13	15.14	15.35	9	1,847	0.49%
2018/05/29	47	14.95	19	15.40	15.70	28	1,679	1.67%
2018/05/28	13	13.67	88	13.93	14.30	-75	1,306	-5.74%
2018/05/25	0	0.00	14	13.00	13.05	-14	1,166	-1.20%
2018/05/24	5	12.10	0	0.00	12.20	5	1,082	0.46%
2018/05/23	21	12.34	63	12.31	12.30	-42	1,086	-3.86%
2018/05/22	20	12.60	94	12.24	12.65	-74	1,056	-7.00%
2018/05/21	0	0.00	58	11.70	11.60	-58	1,016	-5.71%
2018/05/18	0	0.00	3	11.53	11.50	-3	1,036	-0.29%
2018/05/17	20	11.62	0	0.00	11.60	20	1,054	1.90%
2018/05/16	0	0.00	54	11.83	11.80	-54	1,059	-5.09%
2018/05/14	0	0.00	1	11.55	11.40	-1	1,110	-0.09%
2018/05/11	18	11.55	0	0.00	11.50	18	1,137	1.58%
2018/05/10	1	11.60	0	0.00	11.60	1	1,137	0.09%
2018/05/09	0	0.00	4	11.30	11.55	-4	1,135	-0.35%
2018/05/08	4	10.65	0	0.00	10.85	4	1,139	0.35%
2018/05/04	1	10.85	0	0.00	10.75	1	1,281	0.08%
2018/05/03	1	10.80	0	0.00	10.75	1	1,327	0.08%
2018/04/25	0	0.00	2	10.70	10.85	-2	1,607	-0.12%
2018/04/24	5	11.00	1	11.05	11.00	4	1,631	0.25%
2018/04/23	0	0.00	5	11.20	11.15	-5	1,660	-0.30%
2018/04/20	0	0.00	2	11.55	11.50	-2	1,725	-0.12%
2018/04/13	0	0.00	4	12.05	12.05	-4	1,821	-0.22%
2018/04/12	0	0.00	2	11.88	11.90	-2	1,888	-0.11%
2018/04/11	0	11.70	0	0.00	11.75	0	1,974	0.00%
2018/04/10	5	11.65	0	0.00	11.80	5	2,199	0.23%
2018/04/03	2	11.85	0	0.00	11.95	2	2,253	0.09%
2018/04/02	0	0.00	4	11.93	11.90	-4	2,296	-0.17%
2018/03/31	0	0.00	2	11.95	11.75	-2	2,398	-0.08%
2018/03/29	4	12.08	0	0.00	12.00	4	2,775	0.14%
2018/03/27	10	12.51	2	12.65	12.35	8	2,841	0.28%
2018/03/26	0	0.00	2	12.50	12.45	-2	2,836	-0.07%
2018/03/23	4	12.53	9	12.48	12.40	-5	2,838	-0.18%
2018/03/21	2	13.00	0	0.00	13.10	2	2,822	0.07%
2018/03/20	2	13.00	5	13.00	12.95	-3	2,832	-0.11%
2018/03/14	10	12.93	0	0.00	13.00	10	2,899	0.34%
2018/03/12	5	12.85	0	0.00	12.80	5	2,938	0.17%
2018/03/09	1	13.00	0	0.00	12.95	1	2,974	0.03%
2018/03/07	3	13.03	0	0.00	12.90	3	3,024	0.10%
2018/03/06	4	13.20	0	0.00	13.15	4	3,052	0.13%
2018/03/01	2	13.33	0	0.00	13.35	2	3,324	0.06%
2018/02/26	4	13.70	0	0.00	13.65	4	3,398	0.12%
2018/02/23	1	13.80	6	13.93	13.75	-5	3,459	-0.14%
2018/02/21	5	13.43	0	0.00	13.60	5	3,549	0.14%
2018/02/12	1	13.35	0	0.00	13.20	1	3,570	0.03%
2018/02/09	1	13.00	0	0.00	13.35	1	3,575	0.03%
2018/02/07	0	0.00	2	14.13	13.95	-2	3,590	-0.06%
2018/02/06	8	13.58	4	13.55	13.60	4	3,657	0.11%
2018/02/05	6	14.93	0	0.00	14.95	6	3,698	0.16%
2018/02/01	3	15.62	0	0.00	15.55	3	3,837	0.08%
2018/01/31	1	15.35	0	0.00	15.55	1	3,861	0.03%
2018/01/30	2	15.65	10	15.80	15.70	-8	3,919	-0.20%
2018/01/29	0	0.00	17.5	15.94	16.15	-17.5	3,953	-0.44%
2018/01/26	1	15.55	7	15.74	15.55	-6	3,923	-0.15%
2018/01/25	0	0.00	60	15.30	15.30	-60	3,954	-1.52%
2018/01/24	2	15.45	2	15.50	15.45	0	4,103	0.00%
2018/01/23	105	16.16	36	15.85	15.85	69	4,214	1.64%	大買/
2018/01/22	20	15.70	4	15.50	15.90	16	4,257	0.38%
2018/01/19	1	15.20	0	0.00	15.20	1	4,505	0.02%
2018/01/18	0	0.00	4	15.59	15.55	-4	4,836	-0.08%
2018/01/17	2	15.75	0	0.00	15.75	2	4,940	0.04%
2018/01/16	3	15.50	2	16.15	15.95	1	4,929	0.02%
2018/01/12	4	15.30	2	15.40	15.35	2	4,914	0.04%
2018/01/11	1	15.30	2	15.45	15.40	-1	5,006	-0.02%
2018/01/10	2	15.15	1	15.20	15.15	1	5,052	0.02%
2018/01/09	21	15.40	21	15.35	15.35	0	5,136	0.00%
2018/01/08	29	15.62	41	15.78	15.50	-12	5,334	-0.22%
2018/01/05	13	16.12	5	16.25	16.10	8	5,345	0.15%
2018/01/04	16	16.02	36	16.58	16.80	-20	5,258	-0.38%
2018/01/03	7	15.48	9	15.50	15.50	-2	5,045	-0.04%
2018/01/02	15	15.57	10	15.45	15.45	5	5,017	0.10%