鈺創 (5351)-兆豐-竹北券商分點個股進出

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－兆豐-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-竹北券商分點個股進出
兆豐-竹北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	0	0.00	9	52.40	51.10	-9	5,466	-0.16%
2024/05/30	0	0.00	1.1	52.09	51.60	-1.1	5,525	-0.02%
2024/05/29	10	53.29	1	52.60	52.20	9	5,610	0.16%
2024/05/28	4	53.10	0	0.00	53.30	4	5,658	0.07%
2024/05/27	0	0.00	2	51.50	52.90	-2	5,725	-0.03%
2024/05/24	0	0.00	3	51.50	50.60	-3	5,905	-0.05%
2024/05/23	1	51.40	0.4	50.90	50.80	0.6	6,042	0.01%
2024/05/22	14.4	51.83	10	52.37	51.70	4.4	6,080	0.07%
2024/05/21	1.4	49.94	21	50.20	50.90	-19.6	5,927	-0.33%
2024/05/20	4	50.85	11	50.22	49.45	-7	5,953	-0.12%
2024/05/17	11.5	50.06	1.7	50.08	49.85	9.8	6,073	0.16%
2024/05/16	0.8	49.81	6	50.63	50.90	-5.2	5,997	-0.09%
2024/05/15	1	48.00	0	0.00	47.75	1	5,717	0.02%
2024/05/14	0	0.00	4	47.65	47.75	-4	5,735	-0.07%
2024/05/13	1	45.50	1	45.50	45.60	0	5,841	0.00%
2024/05/10	1	45.25	0	45.10	45.35	1	5,894	0.02%
2024/05/09	4	46.13	2	45.10	44.50	2	5,900	0.03%
2024/05/07	0	0.00	0.3	48.35	48.00	-0.3	5,832	-0.01%
2024/05/03	0.1	48.65	0	0.00	47.60	0.1	5,841	0.00%
2024/05/02	0	0.00	0.3	48.00	47.80	-0.3	5,913	-0.01%
2024/04/30	0.1	48.45	0	0.00	47.90	0.1	5,986	0.00%
2024/04/29	22.4	47.84	0	0.00	48.55	22.4	6,094	0.37%
2024/04/26	2	47.78	1	47.55	47.45	1	6,198	0.02%
2024/04/25	1	47.55	0	0.00	47.55	1	6,268	0.02%
2024/04/24	2	49.20	4	48.80	48.20	-2	6,378	-0.03%
2024/04/23	3	46.88	1.3	47.32	47.00	1.7	6,497	0.03%
2024/04/22	1	45.40	1	44.60	44.05	0	6,937	0.00%
2024/04/19	10.3	45.38	10	47.40	45.50	0.3	7,481	0.00%
2024/04/17	2	48.10	6	48.15	48.50	-4	7,725	-0.05%
2024/04/16	15	47.64	1	47.40	47.60	14	7,773	0.18%
2024/04/15	1	50.70	0	0.00	50.20	1	7,719	0.01%
2024/04/12	7	53.79	9	53.36	53.00	-2	7,663	-0.03%
2024/04/10	7	53.91	4	53.55	52.50	3	7,296	0.04%
2024/04/08	1	52.10	0	0.00	51.80	1	7,232	0.01%
2024/04/03	3	53.03	3	52.80	52.10	0	7,337	0.00%
2024/04/02	0	0.00	0.1	52.80	52.80	-0.1	7,671	0.00%
2024/04/01	6	53.33	5.3	52.97	52.90	0.7	7,783	0.01%
2024/03/29	5	52.00	2	50.80	50.80	3	7,734	0.04%
2024/03/28	2	51.90	6	51.60	50.90	-4	7,748	-0.05%
2024/03/27	7	52.14	0	0.00	52.00	7	7,800	0.09%
2024/03/26	0	0.00	1	52.10	52.00	-1	7,791	-0.01%
2024/03/25	1	50.70	3	51.23	51.70	-2	7,732	-0.03%
2024/03/22	1	50.70	1	51.20	50.40	0	7,963	0.00%
2024/03/21	1	50.30	1	51.00	50.50	0	8,142	0.00%
2024/03/20	0	0.00	2	50.50	50.20	-2	8,284	-0.02%
2024/03/19	0	0.00	0.3	48.80	48.60	-0.3	8,636	0.00%
2024/03/15	1	48.30	0.3	48.50	48.45	0.7	8,966	0.01%
2024/03/14	10	49.25	0.1	48.40	49.35	9.9	9,565	0.10%
2024/03/13	0	0.00	7	49.05	49.05	-7	10,178	-0.07%
2024/03/12	1	50.80	5.1	51.29	51.00	-4.1	10,233	-0.04%
2024/03/11	12	51.00	0	0.00	51.00	12	10,345	0.12%
2024/03/07	1.1	50.28	0	0.00	49.50	1.1	10,625	0.01%
2024/03/06	2.2	50.66	1	50.70	50.60	1.2	10,930	0.01%
2024/03/05	1	51.80	0	0.00	51.40	1	11,163	0.01%
2024/03/01	0.4	54.31	0	0.00	52.80	0.4	12,189	0.00%
2024/02/29	3	54.30	3.2	53.68	53.80	-0.2	12,476	0.00%
2024/02/27	6	53.82	11	53.68	54.00	-5	13,345	-0.04%
2024/02/26	3	52.50	9.1	52.73	53.50	-6.1	14,202	-0.04%
2024/02/23	10	52.43	10	52.05	51.30	0	14,639	0.00%
2024/02/22	5	52.00	9.2	52.34	52.10	-4.2	15,525	-0.03%
2024/02/21	1	52.60	7	52.50	52.30	-6	15,791	-0.04%
2024/02/20	10	52.94	7.6	53.24	52.60	2.4	15,766	0.02%
2024/02/19	3	51.17	6	51.25	51.30	-3	15,552	-0.02%
2024/02/16	0.1	49.83	0	0.00	50.80	0.1	15,717	0.00%
2024/02/15	1.1	48.28	3	48.52	48.55	-1.9	15,673	-0.01%
2024/02/05	3	48.47	11	48.40	48.00	-8	15,706	-0.05%
2024/02/02	2.1	51.60	3	50.47	50.30	-0.9	15,581	-0.01%
2024/02/01	6	50.95	0	0.00	50.80	6	15,532	0.04%
2024/01/31	1	51.70	0	0.00	51.20	1	15,580	0.01%
2024/01/25	1	51.60	3	51.90	51.50	-2	15,778	-0.01%
2024/01/24	1	53.30	1.2	52.72	52.60	-0.2	15,725	0.00%
2024/01/23	0	0.00	10	54.03	53.70	-10	15,682	-0.06%
2024/01/22	9.1	53.55	5	53.42	54.20	4.1	15,614	0.03%
2024/01/19	1	52.40	2	52.95	52.20	-1	15,520	-0.01%
2024/01/18	7	53.09	4	52.63	52.40	3	15,507	0.02%
2024/01/17	11	53.24	1	53.50	53.50	10	15,608	0.06%
2024/01/16	18.4	54.72	15	54.91	54.30	3.4	15,416	0.02%
2024/01/15	4	55.10	11	54.92	57.20	-7	14,896	-0.05%
2024/01/12	1	53.60	1	52.70	52.90	0	14,331	0.00%
2024/01/11	7	53.13	6	53.53	53.20	1	14,254	0.01%
2024/01/10	3	51.87	3	52.00	52.00	0	14,077	0.00%
2024/01/08	7	52.54	1	51.60	51.60	6	13,983	0.04%
2024/01/05	2	51.50	4	51.58	51.70	-2	13,948	-0.01%
2024/01/04	2	50.65	2	50.85	50.60	0	13,983	0.00%
2024/01/03	4	51.53	2	51.60	51.20	2	14,039	0.01%
2024/01/02	3	52.87	10	52.59	52.50	-7	14,051	-0.05%
2023/12/29	7	53.83	3	54.00	54.00	4	13,970	0.03%
2023/12/28	10	54.00	10	53.83	53.80	0	13,852	0.00%
2023/12/27	4	52.98	1.2	52.93	53.20	2.8	13,525	0.02%
2023/12/26	3	52.07	3	52.27	51.60	0	13,390	0.00%
2023/12/25	35	50.57	2	51.20	50.80	33	13,279	0.25%
2023/12/22	1	51.10	5	51.82	51.10	-4	13,230	-0.03%
2023/12/20	13	51.05	4	51.38	51.00	9	13,115	0.07%
2023/12/19	9	51.63	5	51.02	51.00	4	13,050	0.03%
2023/12/18	13	53.28	14	53.37	53.50	-1	12,753	-0.01%
2023/12/15	1	53.90	2	52.50	52.50	-1	12,512	-0.01%
2023/12/14	5	55.08	6	54.25	53.20	-1	12,311	-0.01%
2023/12/13	1	53.60	0	0.00	53.60	1	11,917	0.01%
2023/12/12	5	53.30	17	53.95	53.30	-12	11,899	-0.10%
2023/12/11	38	54.63	42	54.58	53.90	-4	11,702	-0.03%
2023/12/08	15	53.67	14	52.99	53.80	1	11,084	0.01%
2023/12/07	2	50.55	1	49.90	49.80	1	10,438	0.01%
2023/12/06	2	51.00	2	51.50	51.00	0	10,354	0.00%
2023/12/05	5	50.30	6	50.85	50.00	-1	10,287	-0.01%
2023/12/04	10	51.85	12	51.26	51.10	-2	10,257	-0.02%
2023/12/01	11	53.87	10	53.42	52.80	1	10,127	0.01%
2023/11/30	3	53.40	8	53.78	53.10	-5	9,951	-0.05%
2023/11/29	16	52.63	13	52.88	53.80	3	9,716	0.03%
2023/11/28	10	52.27	11.1	52.71	52.60	-1.1	9,245	-0.01%
2023/11/27	15	51.82	11	51.94	50.40	4	8,622	0.05%
2023/11/24	17	54.05	10	53.23	53.50	7	8,249	0.08%
2023/11/22	25.1	49.51	28.4	49.41	50.20	-3.3	5,951	-0.06%
2023/11/21	18.4	49.50	20	50.39	48.20	-1.6	5,352	-0.03%
2023/11/20	0	0.00	7	46.09	47.95	-7	4,382	-0.16%
2023/11/17	0	0.00	0	43.60	43.60	0	4,030	0.00%
2023/11/15	4	44.45	5	44.90	43.95	-1	3,944	-0.03%
2023/11/14	7	43.95	0	0.00	43.95	7	3,733	0.19%
2023/11/13	1	44.00	4.3	43.37	44.00	-3.3	3,665	-0.09%
2023/11/10	1	42.55	2	42.95	42.45	-1	3,600	-0.03%
2023/11/09	1	42.50	4	42.98	42.60	-3	3,570	-0.08%
2023/11/08	8.3	43.15	6	42.92	42.90	2.3	3,588	0.06%
2023/11/07	15	43.93	3	44.00	43.95	12	3,510	0.34%
2023/11/06	1	43.60	1.2	42.46	43.60	-0.2	3,345	-0.01%
2023/11/03	1.1	41.76	0	0.00	41.70	1.1	3,265	0.03%
2023/11/02	0.1	42.25	0.3	42.00	42.15	-0.2	3,269	-0.01%
2023/11/01	0	41.00	0	0.00	41.40	0	3,258	0.00%
2023/10/30	0.1	42.05	0.3	42.54	42.30	-0.2	3,253	0.00%
2023/10/27	0.1	42.05	0	0.00	41.25	0.1	3,223	0.00%
2023/10/26	0.3	42.69	2	43.05	41.80	-1.7	3,250	-0.05%
2023/10/25	6	44.12	8.7	43.77	43.85	-2.7	3,251	-0.08%
2023/10/24	0.2	40.94	0.1	40.90	41.10	0.1	3,342	0.00%
2023/10/20	1.1	40.96	0	0.00	41.25	1.1	3,501	0.03%
2023/10/19	2	42.00	1	41.65	41.90	1	3,520	0.03%
2023/10/18	1	42.85	2	42.63	42.20	-1	3,518	-0.03%
2023/10/17	3	42.77	0	0.00	42.30	3	3,517	0.09%
2023/10/16	0.2	42.35	0	0.00	42.10	0.2	3,665	0.00%
2023/10/13	2	43.15	2	43.40	43.15	0	3,695	0.00%
2023/10/12	4.2	43.73	11.4	43.22	43.75	-7.2	3,758	-0.19%
2023/10/11	5.4	42.75	0	0.00	42.05	5.4	3,735	0.14%
2023/10/06	0	0.00	0.7	42.22	43.45	-0.7	3,671	-0.02%
2023/10/05	0	0.00	0	41.75	41.35	0	3,598	0.00%
2023/10/04	27	41.73	2	41.73	41.55	25	3,606	0.69%
2023/10/03	0.4	42.25	0.3	42.75	42.05	0.1	3,598	0.00%
2023/10/02	3.3	41.52	1.3	41.72	41.60	2	3,557	0.06%
2023/09/28	0.3	40.70	1	40.25	40.05	-0.7	3,522	-0.02%
2023/09/27	3	39.62	0	0.00	39.80	3	3,515	0.09%
2023/09/26	1	41.20	0	0.00	40.00	1	3,531	0.03%
2023/09/25	1	41.85	0	0.00	41.85	1	3,493	0.03%
2023/09/21	0	0.00	7	41.90	41.90	-7	3,526	-0.20%
2023/09/18	7	43.15	0	0.00	43.15	7	3,554	0.20%
2023/09/15	1	44.10	4.6	43.99	43.95	-3.6	3,572	-0.10%
2023/09/14	0.2	42.79	5	43.15	43.25	-4.8	3,515	-0.14%
2023/09/13	0	0.00	1	41.50	41.50	-1	3,505	-0.03%
2023/09/12	1	41.90	0	0.00	42.00	1	3,582	0.03%
2023/09/11	1.3	41.86	1	42.25	41.80	0.3	3,617	0.01%
2023/09/08	53.2	43.08	1	42.70	42.35	52.2	3,684	1.42%
2023/09/07	306	44.34	35	43.74	44.10	271	3,710	7.30%	大買/鉅額交易
2023/09/06	111	43.07	6	44.06	43.50	105	3,614	2.90%	大買/鉅額交易
2023/09/05	7	43.46	3	43.97	43.40	4	3,523	0.11%
2023/09/04	2	42.05	0	0.00	42.40	2	3,340	0.06%
2023/08/31	10	41.35	3	42.20	41.35	7	3,266	0.21%
2023/08/30	0	0.00	1	40.35	40.70	-1	3,207	-0.03%
2023/08/29	1	39.30	0	0.00	39.65	1	3,229	0.03%
2023/08/28	2	39.00	0	0.00	38.95	2	3,278	0.06%
2023/08/24	1	38.95	2	39.18	38.95	-1	3,530	-0.03%
2023/08/23	1	38.85	2	39.23	38.95	-1	3,612	-0.03%
2023/08/22	1	39.50	0	0.00	38.90	1	3,634	0.03%
2023/08/21	0	0.00	0.2	39.80	39.50	-0.2	3,662	0.00%
2023/08/18	0	0.00	1	39.85	39.85	-1	3,675	-0.03%
2023/08/17	4	39.69	2	39.83	40.20	2	3,728	0.05%
2023/08/16	3	39.12	3.1	39.29	39.70	-0.1	3,749	0.00%
2023/08/15	0	0.00	0.1	39.10	39.10	-0.1	3,762	0.00%
2023/08/10	2	40.25	34	40.49	40.25	-32	3,960	-0.81%
2023/08/08	6	42.44	1	41.60	41.60	5	3,959	0.13%
2023/08/07	1.3	41.68	1	41.95	41.95	0.3	3,956	0.01%
2023/08/02	1	41.25	0	0.00	41.15	1	3,987	0.03%
2023/08/01	1	42.80	0	0.00	42.25	1	3,964	0.03%
2023/07/31	2	43.20	1	42.65	42.65	1	3,998	0.03%
2023/07/28	1	44.30	0	0.00	44.00	1	3,989	0.03%
2023/07/27	13	45.08	23.5	45.37	45.00	-10.5	3,924	-0.27%
2023/07/26	3	43.43	2	43.68	43.70	1	3,610	0.03%
2023/07/25	2	43.53	8	43.61	42.60	-6	3,529	-0.17%
2023/07/24	2	43.05	2.1	42.71	43.25	-0.1	3,515	0.00%
2023/07/21	2	42.90	0	0.00	42.70	2	3,497	0.06%
2023/07/20	2.2	43.85	3	43.75	43.35	-0.8	3,532	-0.02%
2023/07/19	13.3	43.21	14	43.06	43.20	-0.7	3,479	-0.02%
2023/07/18	1	41.60	0	0.00	41.50	1	3,366	0.03%
2023/07/17	2	42.55	4	42.00	42.10	-2	3,377	-0.06%
2023/07/14	0	0.00	3	41.73	42.05	-3	3,321	-0.09%
2023/07/13	2	40.80	3	40.33	40.60	-1	3,311	-0.03%
2023/07/12	6	40.57	6	40.10	40.10	0	3,328	0.00%
2023/07/11	0	0.00	2	40.63	40.60	-2	3,377	-0.06%
2023/07/10	1	41.10	1	40.60	40.60	0	3,564	0.00%
2023/07/07	0	0.00	1.7	40.89	40.90	-1.7	3,764	-0.05%
2023/07/05	0	0.00	1	42.25	42.00	-1	4,029	-0.02%
2023/07/04	2	42.03	1	41.90	41.90	1	4,106	0.02%
2023/07/03	0	0.00	2	42.38	42.25	-2	4,136	-0.05%
2023/06/30	1	42.10	1	42.35	42.35	0	4,395	0.00%
2023/06/29	2	42.58	2	42.15	42.15	0	4,523	0.00%
2023/06/28	1	42.20	0	0.00	41.70	1	4,534	0.02%
2023/06/27	3	41.65	9	41.60	41.65	-6	4,594	-0.13%
2023/06/26	4	42.75	0	0.00	42.65	4	4,655	0.09%
2023/06/21	1	43.95	7	43.70	43.70	-6	4,823	-0.12%
2023/06/20	1	44.45	1	44.55	44.55	0	5,025	0.00%
2023/06/19	4.5	44.83	2	44.45	44.45	2.5	5,051	0.05%
2023/06/16	4	45.80	4	45.65	45.60	0	5,065	0.00%
2023/06/15	1.1	45.42	0	0.00	45.50	1.1	5,010	0.02%
2023/06/14	18.1	45.53	20	45.84	45.45	-1.9	4,990	-0.04%
2023/06/13	10	44.86	7	45.04	44.95	3	4,966	0.06%
2023/06/12	1	43.45	0	0.00	43.40	1	4,893	0.02%
2023/06/09	1	43.75	2	44.28	44.20	-1	4,924	-0.02%
2023/06/08	0	0.00	9.1	43.32	43.20	-9.1	4,968	-0.18%
2023/06/07	1	43.85	1	43.85	44.20	0	5,035	0.00%
2023/06/06	2	43.83	0.1	43.80	43.40	1.9	5,144	0.04%
2023/06/05	2.1	44.31	3.6	44.72	44.55	-1.5	5,204	-0.03%
2023/06/02	5.2	44.00	1	44.55	43.75	4.2	5,230	0.08%
2023/06/01	1.2	44.35	0	0.00	44.15	1.2	5,248	0.02%
2023/05/31	4.2	45.80	6	45.72	45.30	-1.8	5,333	-0.03%
2023/05/30	0	0.00	2	43.75	43.90	-2	5,180	-0.04%
2023/05/29	2	43.90	8	44.21	44.30	-6	5,156	-0.12%
2023/05/26	1	43.55	1	42.30	42.30	0	5,175	0.00%
2023/05/25	3	43.82	2	42.95	42.95	1	5,220	0.02%
2023/05/24	1	42.90	0	0.00	42.90	1	5,232	0.02%
2023/05/23	3	43.23	2	43.08	43.15	1	5,274	0.02%
2023/05/22	1.1	42.41	22	42.33	42.70	-20.9	5,305	-0.39%
2023/05/19	2	42.63	3	42.32	41.70	-1	5,344	-0.02%
2023/05/18	1	43.20	1	42.35	42.35	0	5,411	0.00%
2023/05/17	4	42.75	4.3	42.83	42.70	-0.3	5,412	-0.01%
2023/05/16	10.3	41.70	2.3	41.52	41.95	8	5,321	0.15%
2023/05/15	0.3	40.30	0	0.00	40.05	0.3	5,302	0.01%
2023/05/11	23	39.93	1	39.85	39.80	22	5,460	0.40%
2023/05/10	2	39.98	1	40.20	40.55	1	5,578	0.02%
2023/05/09	4	40.78	2	40.43	40.30	2	5,652	0.04%
2023/05/08	3	41.43	12	40.75	40.75	-9	5,775	-0.16%
2023/05/05	5	40.69	1	40.70	40.55	4	6,488	0.06%
2023/05/04	2	41.05	0	0.00	41.00	2	6,814	0.03%
2023/05/03	0	0.00	0.2	42.25	42.05	-0.2	6,917	0.00%
2023/05/02	2.1	43.07	2.3	43.26	43.25	-0.2	7,043	0.00%
2023/04/28	2.4	43.17	1	43.05	43.05	1.4	7,117	0.02%
2023/04/27	2	42.00	2	41.85	41.85	0	7,096	0.00%
2023/04/26	4	41.31	4	41.40	41.40	0	7,073	0.00%
2023/04/25	2.1	42.82	3.3	41.72	41.55	-1.2	7,110	-0.02%
2023/04/24	9	44.07	4	43.55	43.55	5	7,090	0.07%
2023/04/21	16	45.93	12	44.25	44.25	4	7,131	0.06%
2023/04/20	7	45.97	3	45.85	45.55	4	7,194	0.06%
2023/04/19	3	46.28	0	0.00	46.25	3	7,245	0.04%
2023/04/18	1	46.80	2	46.43	46.25	-1	7,313	-0.01%
2023/04/17	3	46.70	7	46.55	46.55	-4	7,442	-0.05%
2023/04/14	8	47.30	2.6	46.91	46.75	5.4	7,485	0.07%
2023/04/13	22.4	48.30	0	0.00	47.15	22.4	7,464	0.30%
2023/04/12	6	48.54	7	48.88	49.45	-1	7,295	-0.01%
2023/04/11	29	47.86	30.3	47.64	48.40	-1.3	7,151	-0.02%
2023/04/10	7.3	46.64	0	0.00	46.45	7.3	7,133	0.10%
2023/04/07	5	47.54	3	47.82	47.25	2	7,124	0.03%
2023/04/06	1	46.70	22	47.06	47.05	-21	7,073	-0.30%
2023/03/31	26	47.66	3	47.93	47.40	23	7,123	0.32%
2023/03/30	4	46.80	14	46.87	46.60	-10	6,883	-0.15%
2023/03/29	2	45.10	0	0.00	45.30	2	6,775	0.03%
2023/03/27	3	46.78	2	47.90	46.40	1	6,758	0.01%
2023/03/24	6	47.54	11.6	47.90	47.55	-5.6	6,749	-0.08%
2023/03/23	13	46.62	18.3	46.30	47.25	-5.3	6,585	-0.08%
2023/03/22	0.1	44.80	5	44.96	44.60	-4.9	6,383	-0.08%
2023/03/21	3.1	44.25	15.1	44.23	44.50	-12	6,379	-0.19%
2023/03/20	6	42.65	6.5	43.02	43.75	-0.5	6,379	-0.01%
2023/03/17	5	42.76	4	42.84	42.40	1	6,415	0.02%
2023/03/16	3.2	42.72	3.2	42.67	42.20	0	6,449	0.00%
2023/03/15	3	43.97	3	44.45	43.55	0	6,491	0.00%
2023/03/14	3.3	44.01	2	44.05	43.75	1.3	6,575	0.02%
2023/03/13	5.6	44.20	12	43.75	44.80	-6.4	6,666	-0.10%
2023/03/10	0.1	46.30	6.2	46.44	45.50	-6.1	6,818	-0.09%
2023/03/09	2.2	48.17	2	49.13	47.50	0.2	7,277	0.00%
2023/03/08	2	48.43	1	48.65	48.35	1	7,514	0.01%
2023/03/07	3	48.43	4	48.35	48.35	-1	7,530	-0.01%
2023/03/06	6	48.31	2	48.18	48.10	4	7,537	0.05%
2023/03/03	5	48.11	14	47.95	48.05	-9	7,607	-0.12%
2023/03/02	8	47.20	6.2	47.60	47.15	1.8	7,653	0.02%
2023/03/01	1	46.85	0	0.00	46.95	1	7,783	0.01%
2023/02/24	3.2	47.43	13	47.17	47.20	-9.8	8,332	-0.12%
2023/02/23	2	47.78	7.2	47.87	48.00	-5.2	8,294	-0.06%
2023/02/22	4.2	46.83	0	0.00	47.00	4.2	8,496	0.05%
2023/02/21	3	48.07	12	48.17	47.75	-9	8,597	-0.10%
2023/02/20	25	47.99	6	47.99	47.80	19	8,852	0.21%
2023/02/17	11	47.44	7	47.69	47.75	4	8,914	0.04%
2023/02/16	5	46.73	29.5	47.18	47.70	-24.5	8,979	-0.27%
2023/02/15	10	46.45	0	0.00	45.85	10	9,173	0.11%
2023/02/14	25	46.74	25	46.73	46.40	0	9,329	0.00%
2023/02/13	2	46.40	3	45.90	45.65	-1	9,510	-0.01%
2023/02/10	18.5	47.43	8	46.61	46.25	10.5	10,012	0.10%
2023/02/09	11	48.11	5	47.40	47.40	6	10,143	0.06%
2023/02/08	8	48.78	7	48.41	48.25	1	10,137	0.01%
2023/02/07	7	47.89	19	47.88	48.05	-12	10,081	-0.12%
2023/02/06	12.4	47.84	13	47.87	48.00	-0.6	10,100	-0.01%
2023/02/03	52.6	48.15	43	48.25	48.00	9.6	10,088	0.10%
2023/02/02	32	46.15	49	46.88	46.95	-17	9,773	-0.17%
2023/02/01	25	45.44	5	44.46	44.85	20	9,861	0.20%
2023/01/31	5	44.31	8	44.38	45.10	-3	10,004	-0.03%
2023/01/30	3	43.53	5	43.61	43.55	-2	9,899	-0.02%
2023/01/17	0	0.00	5.3	41.60	41.55	-5.3	9,854	-0.05%
2023/01/16	1	42.30	2	41.90	41.60	-1	9,901	-0.01%
2023/01/13	2	42.90	2	42.25	42.15	0	9,912	0.00%
2023/01/12	2	43.08	1	42.60	42.65	1	9,879	0.01%
2023/01/11	5	43.25	12	43.42	43.40	-7	9,875	-0.07%
2023/01/10	11	43.68	10	43.75	43.20	1	9,870	0.01%
2023/01/09	8	43.77	4.4	43.17	43.10	3.6	9,794	0.04%
2023/01/06	9.4	42.81	10.6	42.72	42.75	-1.2	9,753	-0.01%
2023/01/05	13.6	42.75	6.4	42.53	42.80	7.2	9,746	0.07%
2023/01/04	3.4	41.41	5	41.97	41.95	-1.6	9,646	-0.02%
2023/01/03	1	40.35	8.1	39.99	40.85	-7.1	9,627	-0.07%
2022/12/30	7	39.94	3	39.88	39.50	4	9,640	0.04%
2022/12/29	3	39.90	3	40.25	40.05	0	9,685	0.00%
2022/12/28	9	41.41	9.4	42.02	41.05	-0.4	9,763	0.00%
2022/12/27	9.4	41.37	10.6	41.39	41.10	-1.2	9,651	-0.01%
2022/12/26	5.4	40.92	4	40.93	40.95	1.4	9,696	0.01%
2022/12/23	4.3	40.03	16	40.07	40.70	-11.7	9,735	-0.12%
2022/12/22	14	39.26	9	39.67	39.20	5	9,714	0.05%
2022/12/21	25	39.17	22	39.00	38.80	3	9,754	0.03%
2022/12/20	25	39.94	21	39.39	39.00	4	9,774	0.04%
2022/12/19	12	39.90	13	40.68	40.55	-1	9,824	-0.01%
2022/12/16	16	40.17	10	40.05	40.10	6	9,835	0.06%
2022/12/15	5	41.99	8	41.92	41.80	-3	9,794	-0.03%
2022/12/14	3	41.82	7	41.69	41.95	-4	9,811	-0.04%
2022/12/13	4	41.78	0	0.00	41.20	4	9,820	0.04%
2022/12/12	6	41.71	6	42.21	41.70	0	9,859	0.00%
2022/12/09	2	43.70	2	44.18	42.70	0	9,860	0.00%
2022/12/08	1	42.90	1	43.25	43.55	0	9,829	0.00%
2022/12/07	5	43.51	10	42.95	42.80	-5	9,854	-0.05%
2022/12/06	10	45.35	1	44.95	44.75	9	9,804	0.09%
2022/12/05	13	46.63	10	47.12	46.50	3	9,717	0.03%
2022/12/02	12	46.14	12	45.82	46.25	0	9,591	0.00%
2022/12/01	52	46.58	10	45.69	45.20	42	9,427	0.45%
2022/11/30	10	45.09	27	45.10	45.30	-17	8,980	-0.19%
2022/11/29	1	43.40	8	43.48	43.55	-7	8,727	-0.08%
2022/11/28	2	42.70	3	42.67	42.70	-1	8,702	-0.01%
2022/11/25	14	43.35	6	43.27	42.90	8	8,669	0.09%
2022/11/24	13	42.71	17	43.18	43.90	-4	8,568	-0.05%
2022/11/23	8	41.97	27	42.02	42.25	-19	8,440	-0.22%
2022/11/22	21	42.25	20	42.83	41.65	1	8,306	0.01%
2022/11/21	5	40.53	5	40.71	40.45	0	7,793	0.00%
2022/11/18	22	41.02	12	41.44	40.60	10	7,794	0.13%
2022/11/17	14	40.66	7.7	40.61	40.40	6.3	7,570	0.08%
2022/11/16	10.2	40.58	17	40.05	40.60	-6.8	7,472	-0.09%
2022/11/15	10.1	38.72	11	39.09	39.15	-0.9	7,217	-0.01%
2022/11/14	2	39.35	3	39.83	39.45	-1	7,152	-0.01%
2022/11/11	13.2	40.05	10	40.01	38.95	3.2	7,086	0.05%
2022/11/10	7	38.93	9	38.61	38.90	-2	6,848	-0.03%
2022/11/09	11.5	38.74	16	38.04	38.80	-4.5	6,755	-0.07%
2022/11/08	22	38.90	29.1	38.03	37.55	-7.1	6,709	-0.11%
2022/11/07	9	36.43	15.1	36.17	38.25	-6.1	6,292	-0.10%
2022/11/04	25	34.83	16	34.82	34.80	9	6,173	0.15%
2022/11/03	9	34.71	8	34.84	34.85	1	6,121	0.02%
2022/11/02	7.1	34.87	14	34.91	34.75	-6.9	6,078	-0.11%
2022/11/01	15	34.46	13	34.60	34.50	2	6,018	0.03%
2022/10/31	21	34.81	10.5	35.11	34.80	10.5	5,902	0.18%
2022/10/28	33.5	33.29	35	33.54	33.95	-1.5	5,566	-0.03%
2022/10/27	7	32.35	4	32.44	32.40	3	5,176	0.06%
2022/10/26	2	31.25	2	30.45	30.40	0	4,961	0.00%
2022/10/24	6	31.30	7	31.40	31.85	-1	4,995	-0.02%
2022/10/21	1.1	31.70	0	0.00	30.50	1.1	5,021	0.02%
2022/10/20	0	0.00	0.1	31.62	31.70	-0.1	5,051	0.00%
2022/10/19	7.5	32.20	0.1	32.85	32.10	7.4	5,119	0.15%
2022/10/18	12	33.07	2	33.00	32.70	10	5,154	0.19%
2022/10/17	5	30.97	9	31.56	32.30	-4	5,289	-0.08%
2022/10/14	4	31.30	5.2	31.66	31.70	-1.2	5,412	-0.02%
2022/10/13	2	30.00	1	31.70	29.25	1	5,512	0.02%
2022/10/11	15	32.77	0	0.00	31.60	15	5,475	0.27%
2022/10/07	5	34.60	5	35.30	34.50	0	5,526	0.00%
2022/10/06	2	34.95	2	35.20	35.20	0	5,629	0.00%
2022/10/05	0	0.00	1	36.75	34.95	-1	5,636	-0.02%
2022/10/04	11	36.11	22	35.83	35.65	-11	5,617	-0.20%
2022/10/03	21	34.64	21	34.80	35.60	0	5,559	0.00%
2022/09/30	5	32.64	7.6	33.89	34.10	-2.6	5,627	-0.05%
2022/09/29	24	33.91	23.1	34.24	33.10	0.9	5,738	0.02%
2022/09/28	0	0.00	0.2	32.60	32.60	-0.2	5,819	0.00%
2022/09/27	1	34.85	1.6	35.57	35.70	-0.6	5,958	-0.01%
2022/09/23	0	0.00	1	38.60	37.80	-1	6,239	-0.02%
2022/09/22	2	38.55	1	38.75	39.40	1	6,308	0.02%
2022/09/21	1	38.60	4	39.00	38.50	-3	6,365	-0.05%
2022/09/20	0	0.00	0	39.50	39.45	0	6,477	0.00%
2022/09/14	1	41.60	36	40.80	41.40	-35	7,206	-0.49%
2022/09/13	1.5	46.77	3	46.15	46.15	-1.5	7,262	-0.02%
2022/09/12	1	47.30	0	0.00	47.30	1	7,346	0.01%
2022/09/08	0	0.00	3	46.75	46.70	-3	7,432	-0.04%
2022/09/07	3	47.20	2	47.18	46.60	1	7,553	0.01%
2022/09/06	1	48.00	0	0.00	47.35	1	7,572	0.01%
2022/09/05	7	50.56	31	51.00	50.00	-24	7,599	-0.32%
2022/09/02	13	53.32	11	53.17	53.10	2	7,636	0.03%
2022/08/31	12	52.51	2	52.00	52.70	10	7,630	0.13%
2022/08/30	11	51.80	1	51.50	51.90	10	7,728	0.13%
2022/08/29	2	50.30	4	49.99	50.00	-2	7,732	-0.03%
2022/08/26	4	52.73	4	53.00	52.20	0	7,805	0.00%
2022/08/25	1	52.90	6	52.45	52.00	-5	8,220	-0.06%
2022/08/24	0	0.00	2	51.60	51.20	-2	8,305	-0.02%
2022/08/19	8	52.55	8	51.83	51.50	0	8,818	0.00%
2022/08/18	2	52.00	10	50.40	51.70	-8	8,915	-0.09%
2022/08/17	1	51.40	2	51.20	51.30	-1	9,106	-0.01%
2022/08/15	9	51.89	7	52.00	52.10	2	9,447	0.02%
2022/08/12	1.2	49.40	5	49.34	49.40	-3.8	9,588	-0.04%
2022/08/11	3	48.65	7	47.67	47.15	-4	9,883	-0.04%
2022/08/10	2	47.65	1	47.65	47.25	1	10,563	0.01%
2022/08/09	10.2	49.04	1	48.55	48.55	9.2	10,981	0.08%
2022/08/08	2	47.25	0	0.00	48.45	2	11,091	0.02%
2022/08/05	2.1	48.51	0	0.00	48.30	2.1	11,205	0.02%
2022/08/04	1.1	47.06	0	0.00	47.65	1.1	11,322	0.01%
2022/08/03	0	0.00	2	49.20	47.95	-2	11,415	-0.02%
2022/08/02	1.6	49.82	0	0.00	49.85	1.6	11,556	0.01%
2022/07/29	2	51.45	1	51.20	51.30	1	11,832	0.01%
2022/07/28	6	51.05	20.8	50.61	50.50	-14.8	12,076	-0.12%
2022/07/27	1.5	51.15	0	0.00	51.80	1.5	12,067	0.01%
2022/07/26	1	52.70	1	51.60	50.60	0	12,082	0.00%
2022/07/25	19.1	53.15	1	53.60	53.10	18.1	12,159	0.15%
2022/07/22	5.3	54.99	20.4	53.96	53.50	-15.1	12,203	-0.12%
2022/07/21	0.4	53.62	0.3	54.42	54.60	0.1	12,211	0.00%
2022/07/20	11.3	53.40	3	53.23	52.80	8.3	12,141	0.07%
2022/07/19	1	51.50	1	51.30	51.20	0	12,121	0.00%
2022/07/18	7.2	51.99	0.2	51.60	51.60	7	12,265	0.06%
2022/07/15	13.3	50.56	7.3	50.56	50.90	6.1	12,369	0.05%
2022/07/14	6.4	50.60	8.8	48.94	49.85	-2.4	12,392	-0.02%
2022/07/13	7.1	47.96	7	48.66	47.30	0.1	12,370	0.00%
2022/07/12	3.2	47.12	1	46.50	46.40	2.2	12,471	0.02%
2022/07/11	2.5	49.61	2	49.60	49.55	0.5	12,595	0.00%
2022/07/08	3	50.70	4	51.45	50.20	-1	12,660	-0.01%
2022/07/07	5	47.85	7	49.69	49.85	-2	12,593	-0.02%
2022/07/06	5	47.79	4	48.95	47.05	1	12,540	0.01%
2022/07/05	7	49.76	11	50.23	49.85	-4	12,587	-0.03%
2022/07/04	12	49.93	10.7	48.87	48.70	1.3	12,456	0.01%
2022/07/01	0.1	51.10	0.5	50.42	49.50	-0.4	12,473	0.00%
2022/06/30	1	55.50	1	56.50	55.00	0	12,261	0.00%
2022/06/29	5.3	57.97	7	58.17	57.90	-1.7	12,205	-0.01%
2022/06/28	3.2	60.27	4.1	60.34	59.30	-0.9	12,197	-0.01%
2022/06/27	7	61.97	6.4	62.11	61.60	0.6	12,393	0.00%
2022/06/24	4.5	59.43	2.2	59.46	59.30	2.3	12,246	0.02%
2022/06/23	22	56.59	5	55.94	55.80	17	12,032	0.14%
2022/06/22	2.2	58.45	2	56.95	56.30	0.2	12,226	0.00%
2022/06/21	4	59.15	7	58.83	59.70	-3	12,337	-0.02%
2022/06/20	2	60.95	3	60.53	57.80	-1	12,706	-0.01%
2022/06/17	0	0.00	18	61.20	62.90	-18	12,700	-0.14%
2022/06/16	5	64.36	4	63.55	62.00	1	12,794	0.01%
2022/06/15	0	0.00	1	64.70	63.90	-1	12,834	-0.01%
2022/06/14	5.2	64.32	9	63.99	64.60	-3.8	13,111	-0.03%
2022/06/13	1	64.70	4	63.80	63.80	-3	13,131	-0.02%
2022/06/10	1	67.30	0	0.00	67.40	1	13,181	0.01%
2022/06/09	19	68.21	7	68.51	68.40	12	13,263	0.09%
2022/06/08	16.1	69.99	34	69.46	69.10	-17.9	13,355	-0.13%
2022/06/07	2	68.30	5	68.30	68.40	-3	13,423	-0.02%
2022/06/06	0.2	69.40	6	68.60	68.90	-5.8	13,620	-0.04%
2022/06/02	28.7	71.49	27.5	71.64	70.40	1.2	13,962	0.01%
2022/06/01	2.2	69.34	5	69.82	69.30	-2.8	13,802	-0.02%
2022/05/31	4.3	69.69	7	69.57	68.90	-2.7	14,118	-0.02%
2022/05/30	4	69.38	4	69.10	68.60	0	14,668	0.00%
2022/05/27	7	68.11	11	68.35	68.30	-4	14,961	-0.03%
2022/05/26	6	66.88	2	67.00	66.60	4	14,941	0.03%
2022/05/25	16	67.13	16	67.97	67.80	0	15,077	0.00%
2022/05/24	8	67.13	4.3	66.47	65.80	3.7	15,192	0.02%
2022/05/23	10.2	68.88	11	68.89	68.00	-0.8	15,277	-0.01%
2022/05/20	13.5	68.58	12	68.71	68.10	1.5	15,435	0.01%
2022/05/19	107.3	68.37	85	68.00	70.00	22.3	15,942	0.14%	大買/
2022/05/18	58.2	69.06	45.7	68.38	67.20	12.5	16,525	0.08%
2022/05/17	39.7	66.23	49	66.29	68.30	-9.3	16,955	-0.05%
2022/05/16	11	63.85	9.2	62.37	62.10	1.8	16,809	0.01%
2022/05/13	5	61.48	8	61.89	61.90	-3	16,839	-0.02%
2022/05/12	2	60.42	2.1	60.01	59.00	0	16,891	0.00%
2022/05/11	4	61.28	0	0.00	59.90	4	17,012	0.02%
2022/05/10	2	61.80	0.3	61.20	62.00	1.7	17,418	0.01%
2022/05/09	20	65.10	7.4	63.22	62.70	12.6	17,530	0.07%
2022/05/06	21.2	65.70	12	65.66	66.80	9.2	17,569	0.05%
2022/05/05	21.5	66.35	29.4	66.72	67.90	-7.9	17,534	-0.05%
2022/05/04	6	63.20	3	63.43	63.00	3	17,352	0.02%
2022/05/03	0.1	63.00	15	63.01	63.70	-14.9	17,458	-0.09%
2022/04/29	5.4	62.53	4	62.80	61.80	1.4	17,637	0.01%
2022/04/28	7	61.16	6	61.05	60.60	1	17,631	0.01%
2022/04/27	11	58.08	44.1	58.11	60.70	-33.1	17,644	-0.19%
2022/04/26	5	63.80	15	64.61	62.00	-10	17,537	-0.06%
2022/04/25	9	64.12	19	63.48	64.10	-10	17,601	-0.06%
2022/04/22	20.2	67.91	8.4	67.71	67.20	11.8	17,733	0.07%
2022/04/21	6.4	66.79	9.2	68.14	70.00	-2.8	17,835	-0.02%
2022/04/20	17.2	64.19	17.2	65.01	66.10	0	17,915	0.00%
2022/04/19	1	66.30	50	67.12	64.40	-49	18,028	-0.27%
2022/04/18	9	64.52	1	64.50	66.00	8	18,329	0.04%
2022/04/15	56.2	66.94	11	67.88	65.50	45.2	18,381	0.25%
2022/04/14	2.2	70.73	0.2	71.60	70.30	2	18,490	0.01%
2022/04/13	1.2	72.47	3	72.20	72.00	-1.8	18,664	-0.01%
2022/04/12	2	70.60	1	71.10	71.10	1	18,955	0.01%
2022/04/11	23	71.10	16.2	71.57	70.60	6.8	19,130	0.04%
2022/04/08	2	75.40	1	74.80	74.90	1	19,137	0.01%
2022/04/07	11.4	76.02	5.8	77.97	74.60	5.6	19,217	0.03%
2022/04/06	2.4	79.77	0	0.00	79.50	2.4	19,293	0.01%
2022/04/01	2.5	80.72	0.2	81.40	81.00	2.3	19,567	0.01%
2022/03/31	3.4	81.37	8	82.04	80.50	-4.6	19,790	-0.02%
2022/03/30	29	83.89	22	84.63	83.00	7	20,213	0.03%
2022/03/29	24	83.69	26.6	83.13	83.50	-2.6	20,437	-0.01%
2022/03/28	0.5	80.39	0	0.00	81.60	0.5	21,423	0.00%
2022/03/25	47.5	82.70	40	83.84	80.90	7.5	22,329	0.03%
2022/03/24	17	83.19	18	83.72	84.00	-1	23,498	0.00%
2022/03/23	22.3	83.09	20	83.20	83.00	2.3	24,950	0.01%
2022/03/22	17	78.85	12	79.60	80.30	5	26,654	0.02%
2022/03/21	1	79.50	11	79.50	79.40	-10	28,217	-0.04%
2022/03/18	10.1	78.80	16	78.49	78.90	-5.9	28,579	-0.02%
2022/03/17	22.5	78.21	18	78.26	78.80	4.5	28,921	0.02%
2022/03/16	4.1	74.40	3	75.27	73.70	1.1	29,336	0.00%
2022/03/15	10	74.80	19.2	75.54	73.40	-9.2	31,129	-0.03%
2022/03/14	1	78.20	1.5	77.37	77.70	-0.5	31,368	0.00%
2022/03/11	27	78.36	11	78.70	77.60	16	31,698	0.05%
2022/03/10	19.2	78.96	25.6	79.36	78.60	-6.4	31,936	-0.02%
2022/03/09	18.5	76.00	14	76.73	76.50	4.5	32,439	0.01%
2022/03/08	22.2	77.31	21	75.24	74.00	1.2	32,770	0.00%
2022/03/07	17.3	82.07	8	81.30	79.40	9.3	32,888	0.03%
2022/03/04	37	86.30	45	86.81	85.10	-8	33,745	-0.02%
2022/03/03	70	87.66	63.1	87.66	85.90	6.9	33,963	0.02%
2022/03/02	37	82.55	35	83.37	85.40	2	33,910	0.01%
2022/03/01	6	81.13	24	80.55	82.20	-18	34,540	-0.05%
2022/02/25	43	79.61	38.4	80.47	78.80	4.6	35,296	0.01%
2022/02/24	33.2	80.74	5	79.00	77.60	28.2	35,937	0.08%
2022/02/23	3.2	82.53	28	82.77	83.10	-24.8	35,821	-0.07%
2022/02/22	41.5	82.87	26.7	81.76	80.80	14.8	35,758	0.04%
2022/02/21	61.8	87.72	38	87.94	85.00	23.8	35,579	0.07%
2022/02/18	68.2	85.21	92	86.80	87.90	-23.8	34,946	-0.07%
2022/02/17	45	83.88	35	84.54	84.40	10	34,383	0.03%
2022/02/16	7	79.51	23	79.98	81.90	-16	33,448	-0.05%
2022/02/15	16	76.24	38	77.15	74.50	-22	33,416	-0.07%
2022/02/14	40	77.44	6	78.25	76.50	34	33,624	0.10%
2022/02/11	18	80.84	7.3	81.64	80.80	10.7	33,718	0.03%
2022/02/10	33.3	79.59	36.3	79.95	81.60	-2.9	33,827	-0.01%
2022/02/09	17.2	77.23	32	77.39	77.80	-14.8	33,619	-0.04%
2022/02/08	4	73.25	11	74.66	76.00	-7	33,705	-0.02%
2022/02/07	4	71.48	26	70.69	73.00	-22	36,036	-0.06%
2022/01/26	4	70.90	44	71.84	70.80	-40	38,056	-0.11%
2022/01/25	44	71.45	8	71.40	70.70	36	39,434	0.09%
2022/01/24	1	71.72	2	71.90	73.90	-1	39,393	0.00%
2022/01/21	8	75.25	12	75.24	74.30	-4	40,412	-0.01%
2022/01/20	3	79.07	3	78.80	78.10	0	41,216	0.00%
2022/01/19	6	77.27	11	77.71	78.80	-5	42,442	-0.01%
2022/01/18	12	79.59	12	80.22	78.50	0	44,432	0.00%
2022/01/17	5	78.90	9	78.92	79.50	-4	45,506	-0.01%
2022/01/14	16	75.44	18	76.41	76.90	-2	46,498	0.00%
2022/01/13	3	76.33	7	76.98	76.70	-4	48,107	-0.01%
2022/01/12	6	78.67	7	78.84	78.30	-1	48,652	0.00%
2022/01/11	9.1	78.25	4	77.36	77.50	5.1	48,746	0.01%
2022/01/10	1.1	81.02	0	0.00	81.30	1.1	48,443	0.00%
2022/01/07	2	83.44	0.3	82.02	81.30	1.7	48,328	0.00%
2022/01/06	3.3	85.42	9.3	85.60	86.00	-6	48,177	-0.01%
2022/01/05	18.3	85.77	14.2	86.24	84.40	4.1	48,157	0.01%
2022/01/04	16.2	90.86	1	88.60	88.10	15.2	48,013	0.03%
2022/01/03	0	0.00	4	91.30	91.90	-4	48,235	-0.01%
2021/12/30	6	90.50	3	90.30	90.40	3	48,191	0.01%
2021/12/29	3	90.93	4	91.05	91.50	-1	48,315	0.00%
2021/12/28	22	92.12	13.5	90.83	90.60	8.5	48,344	0.02%
2021/12/27	14	93.25	13	92.86	92.10	1	48,372	0.00%
2021/12/24	19	93.36	24.1	94.11	92.40	-5.1	48,445	-0.01%
2021/12/23	27.1	93.48	22.4	93.22	93.20	4.6	48,136	0.01%
2021/12/22	55.5	95.61	78	96.12	93.20	-22.6	47,821	-0.05%
2021/12/21	37	94.83	56.1	94.98	94.50	-19.1	46,950	-0.04%
2021/12/20	83.4	94.77	71	95.42	92.20	12.4	46,584	0.03%
2021/12/17	50.7	96.09	33	95.06	91.90	17.7	45,674	0.04%
2021/12/16	74	95.98	111.3	96.83	99.90	-37.3	44,484	-0.08%	大賣/
2021/12/15	62	88.07	81	88.48	90.90	-19	42,683	-0.04%
2021/12/14	15	82.34	70.5	83.59	83.30	-55.5	41,401	-0.13%
2021/12/13	112.3	82.80	85	83.57	82.20	27.3	41,340	0.07%	大買/
2021/12/10	56	87.20	23	87.17	85.10	33	40,959	0.08%
2021/12/09	79.2	88.41	168	88.71	87.90	-88.8	40,319	-0.22%	大賣/
2021/12/08	43	85.60	21	86.95	84.50	22	38,530	0.06%
2021/12/07	80	87.10	57	85.83	85.00	23	38,521	0.06%
2021/12/06	63.1	86.20	4	86.30	86.30	59.1	38,274	0.15%
2021/12/03	26	87.65	31	87.33	87.60	-5	38,237	-0.01%
2021/12/02	52	87.57	39	87.41	84.20	13	38,006	0.03%
2021/12/01	9.1	88.06	28.2	88.08	90.00	-19.1	37,940	-0.05%
2021/11/30	69.4	89.84	112.6	89.02	87.30	-43.2	38,752	-0.11%	大賣/
2021/11/29	80	84.26	43	84.14	85.50	37	39,393	0.09%
2021/11/26	47	83.84	29	84.35	83.60	18	39,293	0.05%
2021/11/25	51	89.85	50	90.88	86.60	1	38,770	0.00%
2021/11/24	48.1	88.83	46	89.30	87.50	2	37,925	0.01%
2021/11/23	24.3	91.51	14.2	91.87	90.90	10.1	37,256	0.03%
2021/11/22	16	99.36	19.2	101.38	101.00	-3.2	36,538	-0.01%
2021/11/19	13.2	96.39	19.1	94.33	97.80	-5.9	36,553	-0.02%
2021/11/18	26	92.22	12	94.38	91.50	14	36,690	0.04%
2021/11/17	11	90.59	5	91.02	90.10	6	36,818	0.02%
2021/11/16	19	88.13	22	89.50	90.00	-3	36,964	-0.01%
2021/11/15	28	80.78	30	81.61	82.00	-2	37,188	-0.01%
2021/11/12	18	79.17	38	79.78	81.50	-20	37,436	-0.05%
2021/11/11	33.1	78.85	7.1	77.46	76.20	26	37,598	0.07%
2021/11/10	16.1	82.75	38.1	82.61	82.50	-22.1	37,702	-0.06%
2021/11/09	31.3	80.89	25	82.60	80.50	6.3	37,964	0.02%
2021/11/08	12.1	78.04	55	80.34	82.50	-42.9	37,930	-0.11%
2021/11/05	44	73.34	26	73.65	75.80	18	38,188	0.05%
2021/11/04	128	78.38	98	79.00	75.00	30	38,440	0.08%	大買/
2021/11/03	88	71.74	100	73.54	77.80	-12	36,561	-0.03%
2021/11/02	69.3	70.67	81	71.10	71.80	-11.7	34,760	-0.03%
2021/11/01	5	65.30	543	65.30	65.30	-538	33,725	-1.60%	大賣/鉅額交易
2021/10/29	22	58.14	121.2	58.26	59.40	-99.2	34,515	-0.29%	大賣/
2021/10/28	79.2	54.61	66	55.28	54.00	13.2	33,702	0.04%
2021/10/27	132	54.54	43.1	54.59	54.80	88.9	33,550	0.26%	大買/
2021/10/26	61.1	54.87	110	54.39	53.30	-48.9	33,331	-0.15%	大賣/
2021/10/25	96	51.94	69	51.73	51.90	27	32,523	0.08%
2021/10/22	123	49.95	73	50.70	49.25	50	32,386	0.15%	大買/
2021/10/21	104	49.50	107	50.07	50.10	-3	31,665	-0.01%	大買/大賣/
2021/10/20	99	47.41	127.6	45.49	47.80	-28.6	30,731	-0.09%	大賣/
2021/10/19	35	43.99	3	43.90	43.70	32	31,667	0.10%
2021/10/18	1	42.10	4	42.91	42.35	-3	32,925	-0.01%
2021/10/15	17	42.03	3	41.92	41.70	14	33,757	0.04%
2021/10/14	28	40.62	51	41.86	40.90	-23	34,392	-0.07%
2021/10/13	19	41.58	18	41.85	41.25	1	34,686	0.00%
2021/10/12	25	44.24	1	44.45	44.35	24	35,497	0.07%
2021/10/08	37	44.00	24	44.60	44.00	13	37,557	0.03%
2021/10/07	12	41.59	22	41.67	41.90	-10	37,643	-0.03%
2021/10/06	10	40.34	14	40.96	40.10	-4	37,892	-0.01%
2021/10/05	36	39.70	41.1	39.60	41.40	-5.1	38,082	-0.01%
2021/10/04	19.1	40.24	46	42.36	39.00	-26.9	38,070	-0.07%
2021/10/01	19	43.72	54	43.57	42.50	-35	38,249	-0.09%
2021/09/30	10	43.95	34	44.59	45.55	-24	38,951	-0.06%
2021/09/29	15	44.39	43	44.18	43.90	-28	40,389	-0.07%
2021/09/28	44	46.92	41	47.56	45.95	3	40,608	0.01%
2021/09/27	104	47.43	93	47.74	47.50	11	40,485	0.03%	大買/
2021/09/24	48	46.37	12	46.47	47.40	36	40,029	0.09%
2021/09/23	62	46.90	74	46.97	45.30	-12	39,699	-0.03%
2021/09/22	27	44.21	28	44.73	45.00	-1	39,650	0.00%
2021/09/17	18	44.03	25	44.49	44.60	-7	39,727	-0.02%
2021/09/16	70	43.83	63	43.89	43.70	7	39,486	0.02%
2021/09/15	5	42.25	22	41.70	41.65	-17	39,011	-0.04%
2021/09/14	17.4	43.14	8	43.17	43.00	9.4	39,015	0.02%
2021/09/13	31	43.67	12.5	44.16	43.75	18.5	38,950	0.05%
2021/09/10	15	44.42	24	44.55	44.40	-9	38,865	-0.02%
2021/09/09	11	42.72	13	42.47	43.05	-2	38,532	-0.01%
2021/09/08	30	42.14	35	42.20	42.65	-5	38,393	-0.01%
2021/09/07	28	43.13	31	42.04	41.95	-3	38,114	-0.01%
2021/09/06	50	46.01	28	46.06	44.65	22	37,693	0.06%
2021/09/03	83	47.17	75	47.18	47.75	8	37,222	0.02%
2021/09/02	120	46.04	99.7	46.32	44.40	20.3	35,997	0.06%	大買/
2021/09/01	0	0.00	4	44.73	46.00	-4	34,383	-0.01%
2021/08/31	10	41.08	8	41.18	41.85	2	33,858	0.01%
2021/08/30	8	40.33	15	40.70	41.00	-7	33,717	-0.02%
2021/08/27	68	40.28	68	39.19	39.30	0	33,513	0.00%
2021/08/26	64	41.86	14	40.83	40.65	50	33,343	0.15%
2021/08/25	52	42.18	3	41.88	41.75	49	33,178	0.15%
2021/08/24	48	41.88	76	42.05	41.10	-28	33,030	-0.08%
2021/08/23	33	42.11	17	42.62	41.90	16	32,748	0.05%
2021/08/20	30	40.80	45	40.79	41.25	-15	32,606	-0.05%
2021/08/19	24.2	41.50	49	41.40	39.70	-24.8	32,280	-0.08%
2021/08/18	39	38.72	53	39.51	41.45	-14	31,676	-0.04%
2021/08/17	21	39.77	19	38.28	37.70	2	31,272	0.01%
2021/08/16	28	39.57	45.5	40.44	40.85	-17.5	30,935	-0.06%
2021/08/13	16	41.44	20	41.28	40.15	-4	30,465	-0.01%
2021/08/12	29	44.75	32	44.64	44.60	-3	29,937	-0.01%
2021/08/11	17.1	45.89	26	44.58	43.70	-9	29,652	-0.03%
2021/08/10	49	47.68	49	47.74	47.00	0	29,092	0.00%
2021/08/09	100.3	49.03	104	47.48	46.75	-3.8	28,531	-0.01%	大賣/
2021/08/06	54.2	51.50	44	50.65	50.30	10.2	27,954	0.04%
2021/08/05	26	52.05	23	52.03	51.60	3	27,647	0.01%
2021/08/04	90	51.70	95.4	52.20	52.10	-5.4	27,390	-0.02%
2021/08/03	20.4	50.81	16	50.41	50.00	4.4	26,617	0.02%
2021/08/02	40	50.79	47	51.11	51.20	-7	26,334	-0.03%
2021/07/30	167	50.08	113	50.21	49.30	54	25,659	0.21%	大買/大賣/
2021/07/29	136	49.46	135	49.14	48.35	1	24,635	0.00%	大買/大賣/
2021/07/28	78	49.37	26	49.70	48.35	52	23,531	0.22%
2021/07/27	21	53.19	57.2	52.49	53.70	-36.2	22,725	-0.16%
2021/07/26	48	48.56	87.4	48.23	48.90	-39.4	22,499	-0.17%
2021/07/23	202	46.93	136	47.80	45.50	66	21,927	0.30%	大買/大賣/
2021/07/22	78.3	42.94	117	44.05	45.85	-38.7	20,763	-0.19%	大賣/
2021/07/21	14	40.60	48	40.95	41.70	-34	19,908	-0.17%
2021/07/20	62	38.11	60	38.39	37.95	2	19,913	0.01%
2021/07/19	97	38.30	22	37.95	37.65	75	19,397	0.39%
2021/07/16	44	38.48	87.5	39.13	38.20	-43.5	19,134	-0.23%
2021/07/15	53	35.97	71	37.27	38.10	-18	18,300	-0.10%
2021/07/14	5	32.50	15.7	32.95	35.75	-10.7	16,131	-0.07%
2021/07/13	23	33.71	24	34.32	32.50	-1	15,611	-0.01%
2021/07/12	49	35.05	39	33.85	33.40	10	15,289	0.07%
2021/07/09	48	33.54	48	34.02	34.00	0	14,899	0.00%
2021/07/08	34	34.73	32	34.74	34.00	2	14,827	0.01%
2021/07/07	111	34.86	46	34.46	35.10	65	14,547	0.45%	大買/
2021/07/06	58	33.58	57	33.97	34.70	1	13,853	0.01%
2021/07/05	15	30.45	16	30.62	31.90	-1	12,818	-0.01%
2021/07/02	14	28.18	32	29.03	29.00	-18	12,647	-0.14%
2021/07/01	75	28.86	3	28.53	28.30	72	12,890	0.56%
2021/06/30	25	28.47	6	28.93	28.90	19	12,945	0.15%
2021/06/29	54	28.85	12	29.99	28.60	42	13,017	0.32%
2021/06/28	11	28.12	14	27.86	29.25	-3	12,711	-0.02%
2021/06/25	0	0.00	23	26.59	26.60	-23	12,251	-0.19%
2021/06/24	15	25.92	0	0.00	25.65	15	12,114	0.12%
2021/06/23	9	25.96	19	25.77	25.95	-10	12,149	-0.08%
2021/06/22	4	25.38	0	0.00	25.10	4	12,156	0.03%
2021/06/21	6	26.14	1	25.60	25.70	5	12,131	0.04%
2021/06/18	1	27.30	0	0.00	26.80	1	12,212	0.01%
2021/06/17	0	0.00	16	26.82	27.00	-16	12,184	-0.13%
2021/06/16	16	26.49	0	0.00	26.00	16	12,135	0.13%
2021/06/15	0	0.00	25	26.76	26.85	-25	12,105	-0.21%
2021/06/11	3	26.40	37	26.62	26.45	-34	12,121	-0.28%
2021/06/10	12	26.55	26	27.23	26.25	-14	12,153	-0.12%
2021/06/09	13	26.50	15	26.72	26.95	-2	12,165	-0.02%
2021/06/08	5	26.13	7	26.29	26.40	-2	11,988	-0.02%
2021/06/07	43	26.13	15	26.26	25.85	28	11,947	0.23%
2021/06/04	0	0.00	33	26.04	26.10	-33	11,855	-0.28%
2021/06/03	46	25.94	26	26.14	25.95	20	11,841	0.17%
2021/06/02	13	25.82	8.1	26.28	25.55	4.9	11,831	0.04%
2021/06/01	23	26.36	47	26.57	26.20	-24	11,793	-0.20%
2021/05/31	6	25.96	34	26.20	26.50	-28	11,751	-0.24%
2021/05/28	37	25.25	10	25.57	25.55	27	11,981	0.23%
2021/05/27	2	23.75	1	24.00	24.30	1	11,942	0.01%
2021/05/26	18	23.73	7	23.95	23.75	11	11,945	0.09%
2021/05/25	15	23.77	21	23.89	23.60	-6	11,982	-0.05%
2021/05/24	4	23.33	10	23.02	23.25	-6	12,050	-0.05%
2021/05/21	4	21.75	4	22.00	21.95	0	11,999	0.00%
2021/05/20	11	21.58	7	22.10	21.35	4	12,096	0.03%
2021/05/19	3	22.20	0	0.00	22.10	3	12,097	0.02%
2021/05/18	10	20.88	20	21.29	21.80	-10	12,151	-0.08%
2021/05/17	4	20.86	24	20.19	19.90	-20	12,151	-0.16%
2021/05/14	5	22.86	5	23.28	22.10	0	12,055	0.00%
2021/05/13	9	22.46	61	22.15	22.50	-52	11,986	-0.43%
2021/05/12	6	23.35	63	23.53	22.75	-57	11,919	-0.48%
2021/05/11	13	26.23	87	26.23	25.25	-74	11,737	-0.63%
2021/05/10	35	27.98	24	28.39	27.80	11	11,608	0.09%
2021/05/07	71	26.91	34	26.53	27.20	37	11,453	0.32%
2021/05/06	14	25.40	34	25.61	25.60	-20	11,383	-0.18%
2021/05/05	12	25.75	49	26.03	25.00	-37	11,293	-0.33%
2021/05/04	34	27.21	31	26.51	26.20	3	11,135	0.03%
2021/05/03	35	29.53	24	29.08	28.85	11	10,869	0.10%
2021/04/29	102	31.04	39	30.76	30.60	63	10,593	0.59%	大買/
2021/04/28	111	32.05	107	32.20	31.80	4	10,243	0.04%	大買/大賣/
2021/04/27	109	30.08	85	30.64	30.55	24	9,693	0.25%	大買/
2021/04/26	119	29.07	154	29.15	29.75	-35	8,976	-0.39%	大買/大賣/
2021/04/23	40	26.27	31	26.05	27.05	9	8,051	0.11%
2021/04/22	35	26.37	36	26.25	25.20	-1	7,897	-0.01%
2021/04/21	22	26.69	36	26.44	26.75	-14	7,743	-0.18%
2021/04/20	21	25.53	23	25.53	25.65	-2	7,542	-0.03%
2021/04/19	9	25.02	25	25.07	24.90	-16	7,507	-0.21%
2021/04/16	21	25.16	13	25.45	24.90	8	7,506	0.11%
2021/04/15	14	25.09	15	25.13	25.20	-1	7,505	-0.01%
2021/04/14	63	24.95	28	25.29	24.65	35	7,507	0.47%
2021/04/13	25	26.92	29	26.57	25.65	-4	7,429	-0.05%
2021/04/12	21	27.94	38	28.24	27.60	-17	7,244	-0.23%
2021/04/09	171	27.43	180	27.76	27.35	-9	7,006	-0.13%	大買/大賣/
2021/04/08	58	26.36	13	26.64	26.10	45	6,539	0.69%
2021/04/07	34	25.17	19	25.06	26.90	15	6,411	0.23%
2021/04/06	66	24.63	15	24.70	24.55	51	6,453	0.79%
2021/04/01	26	23.78	37	23.95	24.40	-11	6,650	-0.17%
2021/03/31	41	23.28	16	23.46	23.05	25	6,498	0.38%
2021/03/30	9	22.67	9	22.76	22.70	0	6,570	0.00%
2021/03/29	7	22.45	11	22.58	22.40	-4	6,634	-0.06%
2021/03/26	15	22.59	7.3	22.70	22.40	7.7	6,809	0.11%
2021/03/25	15	22.86	12	23.13	22.75	3	6,999	0.04%
2021/03/23	17	23.88	10	24.27	23.70	7	7,298	0.10%
2021/03/22	12	23.93	9	23.74	23.80	3	7,206	0.04%
2021/03/19	1	23.60	7	23.69	23.75	-6	7,246	-0.08%
2021/03/18	4	23.70	4	23.63	23.60	0	7,317	0.00%
2021/03/17	16	23.85	2	24.13	23.60	14	7,592	0.18%
2021/03/16	11	23.72	18	23.66	23.60	-7	7,732	-0.09%
2021/03/15	21	23.50	8	22.98	24.20	13	7,843	0.17%
2021/03/12	4	22.35	4	22.46	22.35	0	8,293	0.00%
2021/03/11	7	22.49	10.1	22.36	22.50	-3.1	8,751	-0.04%
2021/03/10	10	22.05	11	22.35	22.00	-1	8,925	-0.01%
2021/03/09	5	22.08	2	22.10	22.05	3	9,104	0.03%
2021/03/08	31	22.68	31	23.15	22.00	0	9,446	0.00%
2021/03/05	13	22.50	10	22.75	22.50	3	9,853	0.03%
2021/03/04	15	23.15	28	23.16	22.80	-13	10,065	-0.13%
2021/03/03	68	23.92	22	24.54	23.15	46	10,324	0.45%
2021/03/02	0	0.00	34	24.95	25.30	-34	10,218	-0.33%
2021/02/26	31	23.12	12	22.90	23.00	19	10,230	0.19%
2021/02/25	50	23.92	15	24.20	23.55	35	10,884	0.32%
2021/02/24	15	24.12	29	24.33	24.25	-14	10,966	-0.13%
2021/02/23	19	23.46	18	23.69	23.40	1	10,839	0.01%
2021/02/22	21	23.76	18	23.84	23.90	3	10,788	0.03%
2021/02/19	5	22.70	6	23.03	23.10	-1	10,673	-0.01%
2021/02/18	8	22.79	3	22.72	22.85	5	10,663	0.05%
2021/02/17	3	22.53	6	21.86	22.45	-3	10,550	-0.03%
2021/02/05	2	20.78	4	21.00	20.85	-2	10,475	-0.02%
2021/02/04	2	21.18	2	21.40	20.95	0	10,468	0.00%
2021/02/03	2	21.05	2	21.38	21.05	0	10,451	0.00%
2021/01/29	2	21.13	13	20.88	20.60	-11	10,480	-0.10%
2021/01/28	1	21.45	1	22.10	21.40	0	10,481	0.00%
2021/01/27	10	21.30	2	21.53	21.85	8	10,410	0.08%
2021/01/26	0	0.00	5	21.28	21.10	-5	10,385	-0.05%
2021/01/25	12	21.00	13	21.47	21.50	-1	10,372	-0.01%
2021/01/22	0	0.00	22	20.91	21.25	-22	10,346	-0.21%
2021/01/21	4	20.85	8	21.13	20.85	-4	10,308	-0.04%
2021/01/20	8	21.14	46	21.09	21.00	-38	10,282	-0.37%
2021/01/19	2	22.05	15	21.77	22.00	-13	10,310	-0.13%
2021/01/18	4	21.38	3	21.60	21.50	1	10,283	0.01%
2021/01/15	15	22.94	15	21.90	21.90	0	10,273	0.00%
2021/01/14	13	22.63	5	22.65	23.25	8	10,208	0.08%
2021/01/13	14	22.46	23	22.12	22.65	-9	10,221	-0.09%
2021/01/12	4	22.46	9	21.94	21.75	-5	10,497	-0.05%
2021/01/11	6	22.07	5	22.35	22.80	1	10,476	0.01%
2021/01/08	21	22.77	23	22.69	22.50	-2	10,420	-0.02%
2021/01/07	10	23.14	9	23.03	23.00	1	10,327	0.01%
2021/01/06	15	23.25	17	23.21	22.75	-2	10,263	-0.02%
2021/01/05	11	23.81	12	24.34	23.70	-1	10,140	-0.01%
2021/01/04	15	24.14	10	24.74	24.00	5	10,074	0.05%
2020/12/31	44	24.49	26	24.66	24.40	18	9,957	0.18%
2020/12/30	45	25.39	27	25.27	25.10	18	9,864	0.18%
2020/12/29	72	26.03	16	26.14	25.00	56	9,700	0.58%
2020/12/28	14	25.21	52	25.94	27.10	-38	9,191	-0.41%
2020/12/25	16	24.66	5	24.75	24.65	11	8,791	0.13%
2020/12/24	12	24.98	11	25.00	24.60	1	8,713	0.01%
2020/12/23	3	23.92	8	24.14	24.35	-5	8,513	-0.06%
2020/12/22	44	24.52	27	25.05	23.55	17	8,524	0.20%
2020/12/21	23	24.58	32	24.90	24.55	-9	8,407	-0.11%
2020/12/18	33	24.21	11	24.48	24.25	22	8,315	0.26%
2020/12/17	26	24.19	4.8	23.83	23.60	21.2	8,165	0.26%
2020/12/16	8	23.25	2	22.95	22.95	6	7,958	0.08%
2020/12/15	13	23.00	6	23.93	22.75	7	7,936	0.09%
2020/12/14	41	24.26	20	24.22	23.85	21	7,872	0.27%
2020/12/11	22	24.20	135	24.13	24.30	-113	7,860	-1.44%	大賣/鉅額交易
2020/12/10	42	23.09	3	24.15	23.50	39	7,593	0.51%
2020/12/09	49	24.77	5	24.60	24.65	44	7,409	0.59%
2020/12/08	94	25.33	21	25.06	25.30	73	7,259	1.01%
2020/12/07	10	24.19	211.9	24.47	24.50	-201.9	6,682	-3.02%	大賣/鉅額交易
2020/12/04	0	0.00	18	21.43	22.30	-18	6,248	-0.29%
2020/12/03	34	20.65	13	21.31	20.30	21	6,111	0.34%
2020/12/02	125	21.40	37	21.59	21.45	88	6,069	1.45%	大買/
2020/12/01	39	21.13	19	20.51	21.40	20	6,135	0.33%
2020/11/30	40	20.54	95	19.96	20.20	-55	5,683	-0.97%
2020/11/27	213	19.95	12	19.95	19.95	201	5,517	3.64%	大買/鉅額交易
2020/11/26	106	18.72	55.2	18.77	19.10	50.8	5,195	0.98%	大買/
2020/11/25	158	18.46	82	18.22	18.15	76	4,977	1.53%	大買/
2020/11/24	23	18.64	66.1	19.52	18.45	-43.1	4,843	-0.89%
2020/11/23	16	18.23	32.1	18.48	19.00	-16.1	4,156	-0.39%
2020/11/20	5	17.42	6	17.25	17.30	-1	3,988	-0.03%
2020/11/18	0	0.00	11	16.55	16.45	-11	3,954	-0.28%
2020/11/17	3	16.67	0	0.00	16.50	3	4,041	0.07%
2020/11/16	0	0.00	6	16.70	16.60	-6	4,140	-0.14%
2020/11/13	6	16.45	0	0.00	16.45	6	4,152	0.14%
2020/11/11	28	16.74	18	16.75	16.65	10	4,168	0.24%
2020/11/10	6	17.30	3	17.15	16.75	3	4,182	0.07%
2020/11/09	6	17.45	0	0.00	17.45	6	4,150	0.14%
2020/11/06	3	17.65	4	17.38	17.60	-1	4,154	-0.02%
2020/11/05	1	17.40	1	17.25	17.05	0	4,090	0.00%
2020/11/04	0	0.00	6	17.16	17.25	-6	4,071	-0.15%
2020/11/03	0	0.00	24	16.71	16.65	-24	4,075	-0.59%
2020/11/02	7	16.38	2	16.80	16.35	5	4,136	0.12%
2020/10/30	0	0.00	18	17.09	16.70	-18	4,179	-0.43%
2020/10/29	5	17.15	2	17.05	17.15	3	4,245	0.07%
2020/10/28	0	0.00	29	17.79	17.65	-29	4,385	-0.66%
2020/10/27	21	17.92	0	0.00	17.70	21	4,427	0.47%
2020/10/26	16	18.71	1	18.85	18.95	15	4,387	0.34%
2020/10/23	3.5	19.04	21	18.78	18.90	-17.5	4,402	-0.40%
2020/10/22	10	18.48	8	19.11	18.35	2	4,398	0.05%
2020/10/21	52	19.15	6	19.08	19.00	46	4,391	1.05%
2020/10/20	61	20.05	87	20.27	19.85	-26	4,334	-0.60%
2020/10/19	0	0.00	2.8	17.87	19.05	-2.8	4,077	-0.07%
2020/10/16	11	17.67	4	17.73	17.35	7	4,197	0.17%
2020/10/15	4	17.55	1	17.60	17.55	3	4,225	0.07%
2020/10/14	40	17.55	8	17.48	17.65	32	4,353	0.74%
2020/10/13	3	17.12	0	0.00	17.05	3	4,797	0.06%
2020/10/08	0	0.00	12	17.58	17.20	-12	4,954	-0.24%
2020/10/07	25	17.93	10	17.68	17.50	15	5,256	0.29%
2020/10/06	0	0.00	9	17.18	17.30	-9	5,375	-0.17%
2020/10/05	13	16.65	14	16.53	16.65	-1	5,479	-0.02%
2020/09/30	14	16.45	19	16.13	16.45	-5	5,467	-0.09%
2020/09/29	25	16.05	9	17.24	15.55	16	5,449	0.29%
2020/09/28	19	17.40	15	17.67	17.05	4	5,473	0.07%
2020/09/16	10	9.51	40	9.45	9.41	-30	5,542	-0.54%
2020/09/15	37	9.83	9	9.70	9.69	28	5,444	0.51%
2020/09/14	10	9.87	10	10.01	10.15	0	5,374	0.00%
2020/09/11	37	9.46	16	9.49	9.50	21	5,211	0.40%
2020/09/10	15	9.95	1	10.00	9.80	14	5,174	0.27%
2020/09/09	15	10.00	0	0.00	9.99	15	5,154	0.29%
2020/09/08	6	10.05	0	0.00	9.98	6	5,201	0.12%
2020/09/07	17	10.39	0	0.00	10.05	17	5,180	0.33%
2020/09/04	10	9.99	2	10.10	10.25	8	5,126	0.16%
2020/09/03	2	10.25	2	10.40	10.25	0	5,135	0.00%
2020/09/02	5	10.20	0	0.00	10.15	5	5,144	0.10%
2020/09/01	50	10.20	1	10.10	10.05	49	5,150	0.95%
2020/08/28	15	10.30	13	10.35	10.30	2	5,215	0.04%
2020/08/27	20	10.65	20	10.50	10.25	0	5,453	0.00%
2020/08/26	15	10.94	127	11.21	10.60	-112	5,289	-2.12%	大賣/鉅額交易
2020/08/25	0	0.00	4	11.30	11.30	-4	4,870	-0.08%
2020/08/24	2	9.95	0	0.00	10.30	2	4,826	0.04%
2020/08/21	0	0.00	4	9.31	9.38	-4	4,749	-0.08%
2020/08/20	76	9.39	0	0.00	9.22	76	4,736	1.60%
2020/08/18	3	9.86	0	0.00	9.87	3	4,663	0.06%
2020/08/17	10	9.88	0	0.00	9.94	10	4,654	0.21%
2020/08/14	20	9.75	1	9.81	9.80	19	4,642	0.41%
2020/08/13	7	9.91	5	10.10	9.86	2	4,635	0.04%
2020/08/12	10	9.97	0	0.00	10.10	10	4,617	0.22%
2020/08/11	2	9.74	116	10.23	10.40	-114	4,521	-2.52%	大賣/鉅額交易
2020/08/10	13	9.48	0	0.00	9.46	13	4,401	0.30%
2020/08/07	18	9.76	0	0.00	9.66	18	4,395	0.41%
2020/08/06	25	9.77	0	0.00	9.74	25	4,390	0.57%
2020/08/05	44	9.89	3	9.83	9.85	41	4,378	0.94%
2020/08/04	3	9.97	0	0.00	9.77	3	4,363	0.07%
2020/07/28	1	9.85	201	9.93	9.51	-200	4,339	-4.61%	大賣/鉅額交易
2020/07/27	38	10.43	7	10.80	10.10	31	4,318	0.72%
2020/07/24	17	10.56	58	10.64	10.45	-41	4,274	-0.96%
2020/07/23	14	11.12	6	11.22	11.05	8	4,198	0.19%
2020/07/22	0	0.00	3	10.80	11.00	-3	4,048	-0.07%
2020/07/21	0	0.00	1	10.70	10.60	-1	3,991	-0.03%
2020/07/17	0	0.00	6	10.45	9.95	-6	3,936	-0.15%
2020/07/16	9	10.40	0	0.00	10.35	9	3,912	0.23%
2020/07/15	1	10.20	27	10.32	10.25	-26	3,905	-0.67%
2020/07/14	4	10.63	6	10.68	10.60	-2	3,919	-0.05%
2020/07/13	20	10.22	5	10.71	11.45	15	3,884	0.39%
2020/07/10	24	10.73	0	0.00	10.65	24	3,708	0.65%
2020/07/09	40	12.05	12	11.80	11.80	28	3,645	0.77%
2020/07/08	25	13.53	159	13.35	13.10	-134	3,509	-3.82%	大賣/鉅額交易
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	0	0.00	2	11.35	11.40	-2	3,002	-0.07%
2020/07/03	51	10.18	29	10.33	10.40	22	2,902	0.76%
2020/07/02	17	9.29	10	9.27	9.47	7	2,592	0.27%
2020/07/01	2	8.39	0	0.00	8.61	2	2,418	0.08%
2020/06/30	2	7.85	0	0.00	7.83	2	2,297	0.09%
2020/06/29	1	7.80	0	0.00	7.82	1	2,285	0.04%
2020/06/24	0	0.00	2	7.93	7.96	-2	2,243	-0.09%
2020/06/23	0	0.00	18	8.02	8.37	-18	2,162	-0.83%
2020/06/22	1	7.63	15	7.61	7.61	-14	2,067	-0.68%
2020/06/19	3	7.85	0	0.00	7.73	3	2,072	0.14%
2020/06/18	1	7.84	0	0.00	7.84	1	2,045	0.05%
2020/06/17	2	7.89	0	0.00	7.89	2	2,033	0.10%
2020/06/16	16	7.90	12	7.92	7.99	4	2,014	0.20%
2020/06/15	1	8.12	39	8.04	8.10	-38	1,981	-1.92%
2020/06/12	17	7.26	10.6	7.40	7.40	6.4	1,893	0.34%
2020/06/11	41	7.68	0	0.00	7.50	41	1,869	2.19%
2020/06/10	16	7.95	0	0.00	7.90	16	1,823	0.88%
2020/06/09	6	8.45	0	0.00	8.20	6	1,772	0.34%
2020/06/08	0	0.00	21	8.09	8.37	-21	1,724	-1.22%
2020/06/05	6	7.92	17	8.19	8.04	-11	1,673	-0.66%
2020/06/04	19	8.08	6	8.19	8.19	13	1,633	0.80%
2020/06/03	60	8.12	30	8.25	8.25	30	1,531	1.96%
2020/05/25	2	6.07	0	0.00	6.10	2	1,449	0.14%
2020/05/19	4	6.18	0	0.00	6.17	4	1,474	0.27%
2020/05/15	3	6.26	0	0.00	6.22	3	1,454	0.21%
2020/05/14	2	6.62	0	0.00	6.14	2	1,430	0.14%
2020/05/11	0	0.00	2	6.73	6.68	-2	1,390	-0.14%
2020/04/30	0	0.00	13	6.70	6.70	-13	1,309	-0.99%
2020/04/28	0	0.00	4	6.19	6.20	-4	1,285	-0.31%
2020/04/27	2	6.18	0	0.00	6.19	2	1,305	0.15%
2020/04/23	1	6.11	0	0.00	6.08	1	1,305	0.08%
2020/04/22	3	5.93	0	0.00	6.05	3	1,307	0.23%
2020/04/21	21	6.10	0	0.00	6.10	21	1,293	1.62%
2020/04/20	3	6.38	0	0.00	6.37	3	1,276	0.23%
2020/04/14	2	5.63	0	5.61	5.65	2	1,150	0.17%
2020/04/13	5	5.55	0	0.00	5.58	5	1,147	0.44%
2020/04/10	1	5.61	0	0.00	5.64	1	1,146	0.09%
2020/04/09	2	5.46	0	0.00	5.50	2	1,140	0.18%
2020/03/27	1	5.04	0	0.00	5.00	1	1,218	0.08%
2020/03/25	1	4.91	0	0.00	5.01	1	1,344	0.07%
2020/03/23	1	4.19	0	0.00	4.15	1	1,399	0.07%
2020/03/19	15	4.16	0	0.00	4.14	15	1,454	1.03%
2020/03/18	1	4.71	0	0.00	4.59	1	1,444	0.07%
2020/03/13	0	0.00	8	5.00	5.08	-8	1,502	-0.53%
2020/03/11	11	6.20	12	6.20	6.00	-1	1,485	-0.07%
2020/03/10	12	5.47	16	6.25	6.25	-4	1,484	-0.27%
2020/03/05	5	6.57	6	6.65	6.57	-1	1,445	-0.07%
2020/03/04	6	6.71	9	6.57	6.57	-3	1,436	-0.21%
2020/03/03	26	6.90	0	0.00	6.75	26	1,419	1.83%
2020/03/02	5	6.61	14	6.70	6.70	-9	1,393	-0.65%
2020/02/27	20	6.94	13	7.01	7.06	7	1,355	0.52%
2020/02/26	14	7.46	0	0.00	7.46	14	1,243	1.13%
2020/02/25	9	8.29	0	0.00	8.28	9	1,221	0.74%
2020/01/30	1	9.42	3	9.35	9.27	-2	1,172	-0.17%
2020/01/17	3	10.30	0	0.00	10.25	3	1,183	0.25%
2020/01/14	2	10.45	0	0.00	10.45	2	1,187	0.17%
2020/01/10	4	10.20	0	0.00	10.25	4	1,187	0.34%
2020/01/08	1	10.25	0	0.00	10.30	1	1,190	0.08%
2020/01/06	1	10.50	0	0.00	10.50	1	1,187	0.08%
2020/01/03	0	0.00	58	10.75	10.65	-58	1,180	-4.91%
2019/12/30	7	10.96	2	10.90	10.90	5	1,141	0.44%
2019/12/27	0	0.00	1	10.65	10.60	-1	1,087	-0.09%
2019/12/26	2	10.33	0	0.00	10.30	2	1,070	0.19%
2019/12/23	0	0.00	10	10.85	10.70	-10	1,024	-0.98%
2019/12/20	4	10.96	2	11.00	10.85	2	992	0.20%
2019/12/19	112	10.60	1	10.60	10.65	111	869	12.77%	大買/鉅額交易
2019/12/16	5	9.82	0	0.00	9.87	5	721	0.69%
2019/12/13	10	9.80	0	0.00	9.80	10	714	1.40%
2019/12/02	2	9.30	0	0.00	9.21	2	641	0.31%
2019/11/28	0	0.00	7	9.42	9.37	-7	648	-1.08%
2019/11/22	4	8.99	0	0.00	8.98	4	605	0.66%
2019/11/15	3	9.16	0	0.00	9.15	3	583	0.51%
2019/11/05	0	0.00	4	9.50	9.48	-4	578	-0.69%
2019/11/01	4	9.39	0	0.00	9.40	4	583	0.69%
2019/10/31	5	9.46	0	0.00	9.50	5	585	0.85%
2019/10/30	4	9.67	0	0.00	9.65	4	578	0.69%
2019/10/28	15	9.58	0	0.00	9.50	15	569	2.63%
2019/10/25	6	9.74	0	0.00	9.74	6	560	1.07%
2019/10/23	0	0.00	6	9.95	9.97	-6	645	-0.93%
2019/10/22	6	10.05	0	0.00	10.00	6	680	0.88%
2019/10/18	1	10.00	0	0.00	10.00	1	684	0.15%
2019/10/17	2	10.05	0	0.00	10.00	2	718	0.28%
2019/10/16	3	10.12	1	10.10	10.15	2	713	0.28%
2019/10/15	4	10.16	0	0.00	10.15	4	716	0.56%
2019/10/14	5	10.29	0	0.00	10.30	5	718	0.70%
2019/10/07	2	10.35	0	0.00	10.35	2	775	0.26%
2019/10/03	3	10.45	0	0.00	10.45	3	781	0.38%
2019/10/02	1	10.55	0	0.00	10.55	1	781	0.13%
2019/09/20	2	10.65	1	10.65	10.70	1	850	0.12%
2019/09/19	1	10.70	2	10.80	10.70	-1	849	-0.12%
2019/09/17	2	10.55	0	0.00	10.55	2	840	0.24%
2019/09/11	0	0.00	4	10.75	10.65	-4	850	-0.47%
2019/08/26	1	10.40	0	0.00	10.60	1	1,027	0.10%
2019/08/12	1	10.45	2	10.45	10.50	-1	1,312	-0.08%
2019/08/06	1	10.35	0	0.00	10.45	1	1,306	0.08%
2019/08/05	3	10.80	0	0.00	10.70	3	1,300	0.23%
2019/07/30	1	11.20	0	0.00	11.15	1	1,302	0.08%
2019/07/29	1	11.50	0	0.00	11.35	1	1,290	0.08%
2019/07/25	0	0.00	1	12.05	11.80	-1	1,249	-0.08%
2019/07/19	2	11.35	0	0.00	11.35	2	1,120	0.18%
2019/07/15	0	0.00	2	11.50	11.40	-2	1,077	-0.19%
2019/07/12	0	0.00	3	11.33	11.30	-3	1,064	-0.28%
2019/07/05	0	0.00	2	10.90	10.95	-2	1,083	-0.18%
2019/07/03	4	11.08	0	0.00	11.00	4	1,099	0.36%
2019/07/01	4	10.85	0	0.00	10.85	4	1,094	0.37%
2019/06/28	0	0.00	28	11.20	11.10	-28	1,084	-2.58%
2019/06/26	4	10.50	0	0.00	10.55	4	1,059	0.38%
2019/06/19	0	0.00	1	10.50	10.60	-1	1,065	-0.09%
2019/06/18	1	10.50	0	0.00	10.40	1	1,067	0.09%
2019/06/17	3	10.50	0	0.00	10.40	3	1,065	0.28%
2019/06/14	10	10.77	0	0.00	10.50	10	1,063	0.94%
2019/06/13	10	10.74	0	0.00	10.70	10	1,063	0.94%
2019/06/12	3	10.85	0	0.00	10.90	3	1,067	0.28%
2019/06/11	13	10.88	1	10.95	10.80	12	1,067	1.12%
2019/06/10	9	11.26	0	0.00	11.35	9	1,041	0.86%
2019/06/06	4	11.33	0	0.00	11.25	4	1,035	0.39%
2019/06/05	5	11.45	0	0.00	11.45	5	1,031	0.48%
2019/06/04	35	11.56	0	0.00	11.50	35	1,014	3.45%
2019/06/03	0	0.00	8	11.65	11.85	-8	996	-0.80%
2019/05/31	0	0.00	1	11.40	11.45	-1	921	-0.11%
2019/05/30	8	10.46	0	0.00	10.45	8	889	0.90%
2019/05/29	10	10.45	0	0.00	10.55	10	892	1.12%
2019/05/28	10	10.58	0	0.00	10.60	10	896	1.12%
2019/05/27	1	10.85	1	11.05	10.70	0	896	0.00%
2019/05/24	1	10.90	0	0.00	11.05	1	913	0.11%
2019/05/23	8	11.00	0	0.00	11.05	8	991	0.81%
2019/05/22	2	11.00	0	0.00	11.00	2	908	0.22%
2019/04/24	0	0.00	2	10.05	10.05	-2	770	-0.26%
2019/04/22	1	10.10	0	0.00	10.10	1	760	0.13%
2019/04/17	2	10.60	0	0.00	10.60	2	731	0.27%
2019/04/02	0	0.00	4	10.13	10.20	-4	658	-0.61%
2019/03/20	0	0.00	0.1	10.50	10.60	-0.1	778	-0.02%
2019/03/08	0	0.00	5	10.70	10.80	-5	765	-0.65%
2019/03/07	0	0.00	1	10.85	10.70	-1	765	-0.13%
2019/03/06	1	11.15	0	0.00	11.00	1	764	0.13%
2019/02/27	0	0.00	1	11.00	11.00	-1	736	-0.14%
2019/02/26	0	0.00	1	11.30	11.05	-1	724	-0.14%
2019/02/25	2	11.13	12	11.28	11.00	-10	706	-1.42%
2019/02/22	17	11.36	0	0.00	11.40	17	666	2.55%
2019/02/14	0	0.00	1	9.46	9.64	-1	507	-0.20%
2019/02/12	0	0.00	3	9.14	9.13	-3	491	-0.61%
2019/01/29	0	0.00	0.4	9.20	9.19	-0.4	487	-0.08%
2019/01/28	1	9.28	1	9.28	9.28	0	484	0.00%
2018/12/21	1	10.00	0	0.00	10.10	1	574	0.17%
2018/12/20	0	0.00	1	10.60	10.40	-1	546	-0.18%
2018/12/19	1	10.70	0	0.00	10.80	1	523	0.19%
2018/12/17	0	0.00	3	10.17	10.40	-3	484	-0.62%
2018/12/14	1	9.61	0	0.00	10.00	1	459	0.22%
2018/12/10	1	8.92	0	0.00	8.96	1	441	0.23%
2018/12/04	0	0.00	3	9.33	9.32	-3	475	-0.63%
2018/11/30	2	9.23	0	0.00	9.25	2	492	0.41%
2018/11/26	1	8.74	0	0.00	8.73	1	492	0.20%
2018/11/21	3	8.73	0	0.00	8.84	3	507	0.59%
2018/11/08	0	0.00	3	8.90	8.87	-3	566	-0.53%
2018/11/06	0	0.00	3	8.89	8.80	-3	618	-0.49%
2018/11/01	0	0.00	0.6	8.92	9.00	-0.6	670	-0.09%
2018/10/29	0	0.00	7	8.18	8.07	-7	691	-1.01%
2018/10/26	7	8.15	0	0.00	8.03	7	744	0.94%
2018/09/13	2	11.35	0	0.00	11.40	2	1,115	0.18%
2018/09/12	0	0.00	5	11.40	11.30	-5	1,123	-0.45%
2018/09/11	0	0.00	19	11.45	11.50	-19	1,170	-1.62%
2018/09/04	0	0.00	11	12.25	12.30	-11	1,260	-0.87%
2018/09/03	1	12.20	29	12.35	12.20	-28	1,302	-2.15%
2018/08/23	0	0.00	1	12.30	12.30	-1	1,753	-0.06%
2018/08/13	3	12.28	0	0.00	12.30	3	2,638	0.11%
2018/07/23	0	0.00	1	13.50	13.45	-1	2,531	-0.04%
2018/07/20	2	13.90	0	0.00	13.80	2	2,530	0.08%
2018/07/19	0	0.00	4	13.90	13.90	-4	2,515	-0.16%
2018/07/18	4	13.90	15	14.17	14.05	-11	2,508	-0.44%
2018/07/17	1	14.20	2	14.10	14.00	-1	2,504	-0.04%
2018/07/16	0	0.00	16	14.66	14.60	-16	2,467	-0.65%
2018/07/13	2	12.35	0	0.00	13.45	2	2,337	0.09%
2018/07/11	0	0.00	1	12.20	12.20	-1	2,330	-0.04%
2018/07/09	0.6	12.45	0	0.00	12.45	0.6	2,343	0.03%
2018/07/02	5	13.20	0	0.00	13.20	5	2,338	0.21%
2018/06/20	1	13.50	1.2	13.47	13.60	-0.2	2,352	-0.01%
2018/06/19	1	14.60	0	0.00	14.30	1	2,312	0.04%
2018/06/14	2	14.15	0	0.00	14.15	2	2,251	0.09%
2018/06/13	2	14.20	0	0.00	14.00	2	2,246	0.09%
2018/06/04	0	0.00	1	14.75	14.70	-1	2,062	-0.05%
2018/06/01	7	14.46	36	14.33	14.30	-29	2,029	-1.43%
2018/05/31	27	15.30	58	14.86	14.70	-31	1,961	-1.58%
2018/05/30	53	15.59	0	0.00	15.35	53	1,847	2.87%
2018/05/29	7	15.65	0	0.00	15.70	7	1,679	0.42%
2018/05/28	0	0.00	2	13.83	14.30	-2	1,306	-0.15%
2018/05/25	1	13.30	6	13.08	13.05	-5	1,166	-0.43%
2018/05/22	0	0.00	1	12.20	12.65	-1	1,056	-0.09%
2018/05/17	0	0.00	3	11.65	11.60	-3	1,054	-0.28%
2018/05/16	3	11.85	0	0.00	11.80	3	1,059	0.28%
2018/05/10	0	0.00	8	11.43	11.60	-8	1,137	-0.70%
2018/05/09	9	11.24	0	0.00	11.55	9	1,135	0.79%
2018/05/07	0	0.00	10	10.80	10.75	-10	1,194	-0.84%
2018/05/02	1	10.80	0	0.00	10.85	1	1,348	0.07%
2018/04/23	2	11.40	0	0.00	11.15	2	1,660	0.12%
2018/04/20	0.3	11.40	0	0.00	11.50	0.3	1,725	0.02%
2018/04/19	0	0.00	8.3	11.65	11.65	-8.3	1,739	-0.47%
2018/04/18	2	11.40	0	0.00	11.65	2	1,756	0.11%
2018/04/17	0	0.00	1	11.60	11.40	-1	1,764	-0.06%
2018/04/16	10	11.90	0	0.00	11.80	10	1,784	0.56%
2018/04/12	2	11.88	0	0.00	11.90	2	1,888	0.11%
2018/04/11	1	11.75	0	0.00	11.75	1	1,974	0.05%
2018/04/10	1	11.75	0	0.00	11.80	1	2,199	0.05%
2018/04/03	2	11.75	0	0.00	11.95	2	2,253	0.09%
2018/03/29	0	0.00	1	12.20	12.00	-1	2,775	-0.04%
2018/03/28	1	12.25	22	12.15	12.20	-21	2,822	-0.74%
2018/03/27	7	12.37	0	0.00	12.35	7	2,841	0.25%
2018/03/26	0	0.00	1	12.40	12.45	-1	2,836	-0.04%
2018/03/23	1	12.55	1	12.50	12.40	0	2,838	0.00%
2018/03/22	0	0.00	20	13.10	12.90	-20	2,825	-0.71%
2018/03/19	10	13.05	2	13.00	12.95	8	2,843	0.28%
2018/03/16	2	13.00	3	12.90	12.90	-1	2,854	-0.04%
2018/03/15	0	0.00	2	13.10	13.10	-2	2,871	-0.07%
2018/03/14	15	13.00	6	13.06	13.00	9	2,899	0.31%
2018/03/13	1	12.90	0	0.00	12.85	1	2,915	0.03%
2018/03/09	0	0.00	5	12.90	12.95	-5	2,974	-0.17%
2018/03/07	12	13.12	10	12.90	12.90	2	3,024	0.07%
2018/03/06	10	13.25	0	0.00	13.15	10	3,052	0.33%
2018/03/05	1	13.30	0	0.00	13.05	1	3,113	0.03%
2018/03/01	1	13.45	0	0.00	13.35	1	3,324	0.03%
2018/02/26	0	0.00	10	13.60	13.65	-10	3,398	-0.29%
2018/02/23	0	0.00	30	13.82	13.75	-30	3,459	-0.87%
2018/02/22	1	13.55	0	0.00	13.70	1	3,524	0.03%
2018/02/21	20	13.45	0	0.00	13.60	20	3,549	0.56%
2018/02/12	10.3	13.40	0	0.00	13.20	10.3	3,570	0.29%
2018/02/07	10	14.10	0	0.00	13.95	10	3,590	0.28%
2018/02/06	22	14.41	0	0.00	13.60	22	3,657	0.60%
2018/01/29	1	15.90	0	0.00	16.15	1	3,953	0.03%
2018/01/26	0	0.00	20	15.85	15.55	-20	3,923	-0.51%
2018/01/24	10	15.45	0	0.00	15.45	10	4,103	0.24%
2018/01/23	0	0.00	5	16.37	15.85	-5	4,214	-0.12%
2018/01/22	5	15.04	0	0.00	15.90	5	4,257	0.12%
2018/01/19	0	0.00	28	15.40	15.20	-28	4,505	-0.62%
2018/01/16	0	0.00	11	16.11	15.95	-11	4,929	-0.22%
2018/01/12	29	15.35	0	0.00	15.35	29	4,914	0.59%
2018/01/11	1	15.35	0	0.00	15.40	1	5,006	0.02%
2018/01/10	0	0.00	1	15.15	15.15	-1	5,052	-0.02%
2018/01/09	1	15.30	0	0.00	15.35	1	5,136	0.02%
2018/01/04	3	16.52	73	16.50	16.80	-70	5,258	-1.33%