鈺創 (5351)-台新-三民券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
50.9
漲跌
▲1.5
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	50.20	7	50.38	50.90	-5	5,927	-0.08%
2024/05/20	8	50.67	2	50.13	49.45	6	5,953	0.10%
2024/05/17	4	49.89	9	49.98	49.85	-5	6,073	-0.08%
2024/05/16	20	51.21	13	50.10	50.90	7	5,997	0.12%
2024/05/15	1	47.60	4	47.69	47.75	-3	5,717	-0.05%
2024/05/14	2	46.58	18	47.57	47.75	-16	5,735	-0.28%
2024/05/13	1	45.55	2	45.58	45.60	-1	5,841	-0.02%
2024/05/10	2	44.30	5	45.10	45.35	-3	5,894	-0.05%
2024/05/09	20	45.37	58	45.98	44.50	-38	5,900	-0.64%
2024/05/07	6	48.17	1.1	48.00	48.00	4.9	5,832	0.08%
2024/05/06	1	48.55	1	48.30	48.30	0	5,826	0.00%
2024/05/03	0	0.00	1	48.60	47.60	-1	5,841	-0.02%
2024/04/29	4	47.95	6	48.29	48.55	-2	6,094	-0.03%
2024/04/26	3	47.53	2	47.65	47.45	1	6,198	0.02%
2024/04/25	1	48.05	1	47.50	47.55	0	6,268	0.00%
2024/04/24	1	48.30	19	48.93	48.20	-18	6,378	-0.28%
2024/04/23	2	46.50	19	46.94	47.00	-17	6,497	-0.26%
2024/04/22	8	44.74	7	47.08	44.05	1	6,937	0.01%
2024/04/19	19	46.00	3	46.57	45.50	16	7,481	0.21%
2024/04/18	1	48.25	0	0.00	48.20	1	7,501	0.01%
2024/04/17	1	48.10	0	0.00	48.50	1	7,725	0.01%
2024/04/16	4.4	48.36	0	0.00	47.60	4.4	7,773	0.06%
2024/04/15	3	51.03	2	50.90	50.20	1	7,719	0.01%
2024/04/12	18	54.13	11	54.75	53.00	7	7,663	0.09%
2024/04/11	1	52.50	9	52.68	52.40	-8	7,305	-0.11%
2024/04/10	4	52.75	9	53.43	52.50	-5	7,296	-0.07%
2024/04/09	3	52.07	3	52.43	52.40	0	7,184	0.00%
2024/04/08	1	51.80	0	0.00	51.80	1	7,232	0.01%
2024/04/03	10	52.42	11	52.62	52.10	-1	7,337	-0.01%
2024/04/02	7	53.10	2	52.80	52.80	5	7,671	0.07%
2024/04/01	6	53.37	17	53.19	52.90	-11	7,783	-0.14%
2024/03/29	0	0.00	3	51.70	50.80	-3	7,734	-0.04%
2024/03/28	6	51.42	5	50.98	50.90	1	7,748	0.01%
2024/03/27	3	52.07	12	52.11	52.00	-9	7,800	-0.12%
2024/03/26	1	51.90	13	52.07	52.00	-12	7,791	-0.15%
2024/03/25	1	50.80	6	51.60	51.70	-5	7,732	-0.06%
2024/03/22	20.2	51.39	21	50.71	50.40	-0.8	7,963	-0.01%
2024/03/21	1	50.10	2	50.65	50.50	-1	8,142	-0.01%
2024/03/20	0	0.00	0.2	49.05	50.20	-0.2	8,284	0.00%
2024/03/19	1	48.65	0	0.00	48.60	1	8,636	0.01%
2024/03/18	1	48.40	3	48.48	48.60	-2	8,724	-0.02%
2024/03/15	6	49.38	6	48.41	48.45	0	8,966	0.00%
2024/03/14	1	49.05	6	49.43	49.35	-5	9,565	-0.05%
2024/03/13	4	49.31	12.1	49.48	49.05	-8.1	10,178	-0.08%
2024/03/12	11	51.02	1	50.80	51.00	10	10,233	0.10%
2024/03/11	6	50.60	4	50.40	51.00	2	10,345	0.02%
2024/03/08	0	49.50	2	50.00	49.00	-2	10,442	-0.02%
2024/03/07	13	50.15	4.1	49.95	49.50	8.9	10,625	0.08%
2024/03/06	15	50.84	6	50.73	50.60	9	10,930	0.08%
2024/03/05	4	51.73	10	52.00	51.40	-6	11,163	-0.05%
2024/03/04	29	53.78	11	53.15	52.70	18	11,588	0.16%
2024/03/01	12	53.13	22	53.86	52.80	-10	12,189	-0.08%
2024/02/29	19	54.08	25	54.22	53.80	-6	12,476	-0.05%
2024/02/27	39	54.37	14	53.74	54.00	25	13,345	0.19%
2024/02/26	8	52.69	8	53.21	53.50	0	14,202	0.00%
2024/02/23	1	51.20	3.5	52.76	51.30	-2.5	14,639	-0.02%
2024/02/22	23.4	52.43	1	53.70	52.10	22.4	15,525	0.14%
2024/02/21	0	0.00	5	52.62	52.30	-5	15,791	-0.03%
2024/02/20	11	53.25	10	53.26	52.60	1	15,766	0.01%
2024/02/19	4.3	50.94	0	0.00	51.30	4.3	15,552	0.03%
2024/02/16	8	49.90	22	49.73	50.80	-14	15,717	-0.09%
2024/02/15	11	48.41	0	48.90	48.55	11	15,673	0.07%
2024/02/05	15	48.20	4	48.33	48.00	11	15,706	0.07%
2024/02/02	9	50.52	26	50.83	50.30	-17	15,581	-0.11%
2024/02/01	1	50.70	0	0.00	50.80	1	15,532	0.01%
2024/01/31	1	51.10	0.5	51.30	51.20	0.5	15,580	0.00%
2024/01/30	21	51.44	0	0.00	51.30	21	15,725	0.13%
2024/01/29	0	0.00	3	51.57	51.90	-3	15,783	-0.02%
2024/01/26	5	51.84	10	51.39	51.30	-5	15,783	-0.03%
2024/01/25	4	52.37	2	51.60	51.50	2	15,778	0.01%
2024/01/24	3	53.23	1.1	53.72	52.60	1.9	15,725	0.01%
2024/01/23	5	53.98	5	54.02	53.70	0	15,682	0.00%
2024/01/22	16.6	52.79	17	53.35	54.20	-0.4	15,614	0.00%
2024/01/19	8	52.34	12	53.03	52.20	-4	15,520	-0.03%
2024/01/18	14	52.55	1	53.00	52.40	13	15,507	0.08%
2024/01/17	13	53.63	1	53.30	53.50	12	15,608	0.08%
2024/01/16	20	55.35	29	54.79	54.30	-9	15,416	-0.06%
2024/01/15	23	55.72	50.1	55.68	57.20	-27.1	14,896	-0.18%
2024/01/12	4	52.88	8	53.30	52.90	-4	14,331	-0.03%
2024/01/11	37	53.80	36	53.66	53.20	1	14,254	0.01%
2024/01/10	12	52.08	4	52.03	52.00	8	14,077	0.06%
2024/01/09	5	51.30	4	51.40	51.20	1	14,025	0.01%
2024/01/08	0	0.00	1	52.20	51.60	-1	13,983	-0.01%
2024/01/05	6	51.60	0	0.00	51.70	6	13,948	0.04%
2024/01/04	2	51.00	3	50.90	50.60	-1	13,983	-0.01%
2024/01/03	7	51.86	0	0.00	51.20	7	14,039	0.05%
2024/01/02	5	52.70	0	0.00	52.50	5	14,051	0.04%
2023/12/29	15	53.83	5	53.92	54.00	10	13,970	0.07%
2023/12/28	35	54.10	22	53.71	53.80	13	13,852	0.09%
2023/12/27	10	53.07	14.1	52.84	53.20	-4.1	13,525	-0.03%
2023/12/26	12	52.09	15	52.07	51.60	-3	13,390	-0.02%
2023/12/25	0	0.00	1	50.80	50.80	-1	13,279	-0.01%
2023/12/22	12	51.49	13	51.96	51.10	-1	13,230	-0.01%
2023/12/21	2	51.00	2	51.15	50.70	0	13,182	0.00%
2023/12/20	5	51.26	0	0.00	51.00	5	13,115	0.04%
2023/12/19	13	51.25	13	51.07	51.00	0	13,050	0.00%
2023/12/18	2	53.55	4	53.85	53.50	-2	12,753	-0.02%
2023/12/15	9	52.28	13.1	52.93	52.50	-4.1	12,512	-0.03%
2023/12/14	83	54.78	16	53.81	53.20	67	12,311	0.54%
2023/12/13	6	53.38	37.1	53.31	53.60	-31.1	11,917	-0.26%
2023/12/12	7	53.73	7	54.27	53.30	0	11,899	0.00%
2023/12/11	53.1	54.77	46	55.16	53.90	7.1	11,702	0.06%
2023/12/08	19	53.59	60.6	53.27	53.80	-41.6	11,084	-0.37%
2023/12/07	1	49.80	0	0.00	49.80	1	10,438	0.01%
2023/12/06	9	51.00	7	51.07	51.00	2	10,354	0.02%
2023/12/05	7	50.41	21.6	50.46	50.00	-14.6	10,287	-0.14%
2023/12/04	34	51.69	11.5	51.70	51.10	22.5	10,257	0.22%
2023/12/01	58	53.67	9	53.12	52.80	49	10,127	0.48%
2023/11/30	9	53.42	11	53.26	53.10	-2	9,951	-0.02%
2023/11/29	15	52.32	7	52.23	53.80	8	9,716	0.08%
2023/11/28	23.4	52.38	44	52.56	52.60	-20.6	9,245	-0.22%
2023/11/27	35	51.10	5	51.76	50.40	30	8,622	0.35%
2023/11/24	42.5	53.80	21	54.36	53.50	21.5	8,249	0.26%
2023/11/22	45	49.00	123.1	49.88	50.20	-78.1	5,951	-1.31%	大賣/
2023/11/21	52	49.27	32.1	49.55	48.20	19.9	5,352	0.37%
2023/11/20	6	46.88	16.4	46.65	47.95	-10.4	4,382	-0.24%
2023/11/17	3	43.72	2	44.08	43.60	1	4,030	0.02%
2023/11/16	1	43.55	5	44.40	43.50	-4	3,995	-0.10%
2023/11/15	10	44.56	22	44.34	43.95	-12	3,944	-0.30%
2023/11/14	1	44.25	1	44.00	43.95	0	3,733	0.00%
2023/11/13	1	44.00	3	43.40	44.00	-2	3,665	-0.05%
2023/11/09	0	0.00	2	42.40	42.60	-2	3,570	-0.06%
2023/11/08	6	43.10	4	43.09	42.90	2	3,588	0.06%
2023/11/07	7	43.81	0.1	44.00	43.95	6.9	3,510	0.20%
2023/11/06	6	43.63	0	0.00	43.60	6	3,345	0.18%
2023/11/02	0	0.00	5	42.23	42.15	-5	3,269	-0.15%
2023/10/31	3	41.10	2	41.05	40.80	1	3,246	0.03%
2023/10/30	2	42.80	3	42.58	42.30	-1	3,253	-0.03%
2023/10/27	2	41.35	3	41.37	41.25	-1	3,223	-0.03%
2023/10/26	3	42.32	4	42.59	41.80	-1	3,250	-0.03%
2023/10/25	12	43.73	17.4	43.50	43.85	-5.4	3,251	-0.17%
2023/10/24	0	0.00	1	40.75	41.10	-1	3,342	-0.03%
2023/10/19	1.2	41.67	0	0.00	41.90	1.2	3,520	0.03%
2023/10/18	6.9	42.85	4	42.69	42.20	2.9	3,518	0.08%
2023/10/17	0	0.00	3.8	42.95	42.30	-3.8	3,517	-0.11%
2023/10/16	0	0.00	1	42.55	42.10	-1	3,665	-0.03%
2023/10/12	0	0.00	0.1	43.10	43.75	-0.1	3,758	0.00%
2023/10/11	3	43.72	1	42.66	42.05	2	3,735	0.05%
2023/10/06	0	0.00	2.1	42.97	43.45	-2.1	3,671	-0.06%
2023/10/05	1	41.55	0	0.00	41.35	1	3,598	0.03%
2023/10/04	2	42.00	0	0.00	41.55	2	3,606	0.06%
2023/09/27	0	0.00	7	39.60	39.80	-7	3,515	-0.20%
2023/09/26	1	40.30	0	0.00	40.00	1	3,531	0.03%
2023/09/25	7	41.90	0	0.00	41.85	7	3,493	0.20%
2023/09/19	0	0.00	3	42.60	42.65	-3	3,549	-0.08%
2023/09/18	4	44.00	5	43.71	43.15	-1	3,554	-0.03%
2023/09/15	4	43.96	27	43.99	43.95	-23	3,572	-0.64%
2023/09/14	1	43.00	2	42.75	43.25	-1	3,515	-0.03%
2023/09/11	1	42.00	1	42.35	41.80	0	3,617	0.00%
2023/09/08	2	42.93	1	43.80	42.35	1	3,684	0.03%
2023/09/07	4	43.79	13	44.19	44.10	-9	3,710	-0.24%
2023/09/06	7	43.64	2	44.08	43.50	5	3,614	0.14%
2023/09/05	32	43.86	23	43.67	43.40	9	3,523	0.26%
2023/09/04	0	0.00	1	41.80	42.40	-1	3,340	-0.03%
2023/09/01	1	41.10	1	41.40	41.15	0	3,293	0.00%
2023/08/31	2.1	42.33	5.1	42.63	41.35	-3	3,266	-0.09%
2023/08/30	6	40.96	7.1	40.90	40.70	-1.1	3,207	-0.03%
2023/08/29	1	39.70	6	39.27	39.65	-5	3,229	-0.15%
2023/08/24	1	38.95	3	39.23	38.95	-2	3,530	-0.06%
2023/08/23	1	38.90	0	0.00	38.95	1	3,612	0.03%
2023/08/22	0	0.00	1	39.35	38.90	-1	3,634	-0.03%
2023/08/16	0	0.00	2	39.45	39.70	-2	3,749	-0.05%
2023/08/14	9	38.62	0	38.35	38.20	9	3,789	0.24%
2023/08/11	0	0.00	1	40.25	40.25	-1	3,911	-0.03%
2023/08/10	2	40.15	0	0.00	40.25	2	3,960	0.05%
2023/08/09	2	40.83	0	0.00	40.90	2	3,957	0.05%
2023/08/08	6	42.13	2	41.98	41.60	4	3,959	0.10%
2023/08/07	0	0.00	6	41.90	41.95	-6	3,956	-0.15%
2023/08/04	2	40.93	0	0.00	40.90	2	3,960	0.05%
2023/08/02	4	41.23	0	0.00	41.15	4	3,987	0.10%
2023/08/01	1	42.80	11	42.30	42.25	-10	3,964	-0.25%
2023/07/31	1	43.30	0	0.00	42.65	1	3,998	0.03%
2023/07/28	7	44.29	8	44.19	44.00	-1	3,989	-0.03%
2023/07/27	33	45.53	20	45.07	45.00	13	3,924	0.33%
2023/07/26	8	43.72	4	43.94	43.70	4	3,610	0.11%
2023/07/25	0.5	42.60	2	43.08	42.60	-1.5	3,529	-0.04%
2023/07/24	4	43.25	5	43.12	43.25	-1	3,515	-0.03%
2023/07/21	3	42.67	0	0.00	42.70	3	3,497	0.09%
2023/07/20	9	43.54	4	43.90	43.35	5	3,532	0.14%
2023/07/19	8	43.01	12	43.15	43.20	-4	3,479	-0.11%
2023/07/18	1	41.45	1	41.65	41.50	0	3,366	0.00%
2023/07/17	8	42.48	4.2	42.62	42.10	3.8	3,377	0.11%
2023/07/14	0	0.00	3	41.73	42.05	-3	3,321	-0.09%
2023/07/13	4	40.73	3.1	40.13	40.60	0.9	3,311	0.03%
2023/07/12	2	40.83	0	0.00	40.10	2	3,328	0.06%
2023/07/11	2	40.65	0	0.00	40.60	2	3,377	0.06%
2023/07/10	6	40.50	1	40.70	40.60	5	3,564	0.14%
2023/07/07	0	0.00	1	41.15	40.90	-1	3,764	-0.03%
2023/07/06	5	41.66	1	41.65	41.80	4	3,989	0.10%
2023/07/05	4	42.41	0	0.00	42.00	4	4,029	0.10%
2023/07/03	1	42.25	1	42.40	42.25	0	4,136	0.00%
2023/06/30	1	41.80	0	0.00	42.35	1	4,395	0.02%
2023/06/29	3	42.82	4	42.65	42.15	-1	4,523	-0.02%
2023/06/28	6	41.94	1	41.70	41.70	5	4,534	0.11%
2023/06/27	0	0.00	2	42.20	41.65	-2	4,594	-0.04%
2023/06/26	0	0.00	11.2	42.71	42.65	-11.2	4,655	-0.24%
2023/06/21	3	43.87	1	43.55	43.70	2	4,823	0.04%
2023/06/20	1	44.90	2	44.60	44.55	-1	5,025	-0.02%
2023/06/19	0	0.00	10	44.59	44.45	-10	5,051	-0.20%
2023/06/16	9	45.89	6	45.85	45.60	3	5,065	0.06%
2023/06/15	8	45.51	2	45.50	45.50	6	5,010	0.12%
2023/06/14	3	45.52	18	45.55	45.45	-15	4,990	-0.30%
2023/06/13	2	45.05	4	45.01	44.95	-2	4,966	-0.04%
2023/06/12	3	43.45	1	43.40	43.40	2	4,893	0.04%
2023/06/09	0	43.53	22	43.59	44.20	-22	4,924	-0.45%
2023/06/08	12	43.39	1	43.10	43.20	11	4,968	0.22%
2023/06/07	1	43.90	0.3	43.85	44.20	0.7	5,035	0.01%
2023/06/06	7	44.04	1	43.90	43.40	6	5,144	0.12%
2023/06/05	3	44.67	6	44.83	44.55	-3	5,204	-0.06%
2023/06/02	1	43.80	0	0.00	43.75	1	5,230	0.02%
2023/06/01	4	44.40	1	44.25	44.15	3	5,248	0.06%
2023/05/31	21	45.73	9	45.83	45.30	12	5,333	0.22%
2023/05/30	2	43.68	13	43.68	43.90	-11	5,180	-0.21%
2023/05/29	5	43.77	9.1	44.04	44.30	-4.1	5,156	-0.08%
2023/05/26	1	43.00	1	43.35	42.30	0	5,175	0.00%
2023/05/25	0	0.00	1	43.85	42.95	-1	5,220	-0.02%
2023/05/24	0	0.00	1	42.90	42.90	-1	5,232	-0.02%
2023/05/23	7	43.49	10	43.23	43.15	-3	5,274	-0.06%
2023/05/22	1	42.70	2	42.48	42.70	-1	5,305	-0.02%
2023/05/19	2	42.10	2	42.23	41.70	0	5,344	0.00%
2023/05/18	1	42.60	2	42.78	42.35	-1	5,411	-0.02%
2023/05/17	22	42.63	18	42.70	42.70	4	5,412	0.07%
2023/05/16	0	0.00	1	40.95	41.95	-1	5,321	-0.02%
2023/05/15	2	40.30	1	40.45	40.05	1	5,302	0.02%
2023/05/12	0	0.00	1	41.00	40.95	-1	5,382	-0.02%
2023/05/11	1	40.60	2	40.08	39.80	-1	5,460	-0.02%
2023/05/10	0	0.00	1	40.10	40.55	-1	5,578	-0.02%
2023/05/09	1	40.20	2	40.15	40.30	-1	5,652	-0.02%
2023/05/08	0	0.00	4	40.94	40.75	-4	5,775	-0.07%
2023/05/05	2	40.83	0	0.00	40.55	2	6,488	0.03%
2023/05/04	2	41.18	0	0.00	41.00	2	6,814	0.03%
2023/05/03	2	42.13	3	42.37	42.05	-1	6,917	-0.01%
2023/05/02	1	43.55	0	0.00	43.25	1	7,043	0.01%
2023/04/28	1	43.35	7	43.19	43.05	-6	7,117	-0.08%
2023/04/27	5	41.75	2	42.20	41.85	3	7,096	0.04%
2023/04/26	3	41.20	7	41.32	41.40	-4	7,073	-0.06%
2023/04/25	4	42.09	4	43.65	41.55	0	7,110	0.00%
2023/04/24	12	44.40	11	43.50	43.55	1	7,090	0.01%
2023/04/21	15	45.51	7	44.35	44.25	8	7,131	0.11%
2023/04/19	1	46.30	3	46.38	46.25	-2	7,245	-0.03%
2023/04/18	1.9	46.54	0.1	46.50	46.25	1.8	7,313	0.02%
2023/04/14	1	46.75	0	0.00	46.75	1	7,485	0.01%
2023/04/13	8	48.39	2	48.43	47.15	6	7,464	0.08%
2023/04/12	3	48.93	4	48.54	49.45	-1	7,295	-0.01%
2023/04/11	3.1	48.57	4.1	48.15	48.40	-1	7,151	-0.01%
2023/04/10	2	46.95	2.2	46.45	46.45	-0.2	7,133	0.00%
2023/04/07	3	47.43	1	48.10	47.25	2	7,124	0.03%
2023/03/31	4	48.00	5	47.93	47.40	-1	7,123	-0.01%
2023/03/30	3	45.80	6	46.87	46.60	-3	6,883	-0.04%
2023/03/29	1	45.15	0	0.00	45.30	1	6,775	0.01%
2023/03/28	1	45.30	0	0.00	45.00	1	6,792	0.01%
2023/03/27	1.2	46.86	1	47.50	46.40	0.2	6,758	0.00%
2023/03/24	3	47.62	3.3	47.88	47.55	-0.3	6,749	0.00%
2023/03/23	8.3	46.62	14	46.88	47.25	-5.8	6,585	-0.09%
2023/03/22	3	44.83	1	45.30	44.60	2	6,383	0.03%
2023/03/21	1	44.45	0	0.00	44.50	1	6,379	0.02%
2023/03/20	1	42.35	3	43.12	43.75	-2	6,379	-0.03%
2023/03/17	1	42.40	0	0.00	42.40	1	6,415	0.02%
2023/03/16	1	42.65	0	0.00	42.20	1	6,449	0.02%
2023/03/15	0	0.00	2	43.90	43.55	-2	6,491	-0.03%
2023/03/14	0	0.00	1	43.85	43.75	-1	6,575	-0.02%
2023/03/13	5	44.46	6	44.25	44.80	-1	6,666	-0.02%
2023/03/10	7	45.97	8	46.44	45.50	-1	6,818	-0.01%
2023/03/09	22	47.92	11	47.75	47.50	11	7,277	0.15%
2023/03/08	9	48.63	3	49.00	48.35	6	7,514	0.08%
2023/03/07	1	48.65	2	48.28	48.35	-1	7,530	-0.01%
2023/03/06	1	48.20	2	48.13	48.10	-1	7,537	-0.01%
2023/03/03	4	48.19	17	47.95	48.05	-13	7,607	-0.17%
2023/03/02	5	47.44	3	47.37	47.15	2	7,653	0.03%
2023/03/01	1	47.05	8	46.71	46.95	-7	7,783	-0.09%
2023/02/24	10	48.24	13.1	46.82	47.20	-3.1	8,332	-0.04%
2023/02/23	12	47.89	8	47.86	48.00	4	8,294	0.05%
2023/02/22	4	46.86	17	46.85	47.00	-13	8,496	-0.15%
2023/02/21	2	47.70	7.1	47.85	47.75	-5.1	8,597	-0.06%
2023/02/20	24	48.01	27	48.42	47.80	-3	8,852	-0.03%
2023/02/17	2	47.05	0	0.00	47.75	2	8,914	0.02%
2023/02/16	1	47.00	8	47.36	47.70	-7	8,979	-0.08%
2023/02/15	2	45.83	0	46.10	45.85	2	9,173	0.02%
2023/02/13	13	46.12	12	45.83	45.65	1	9,510	0.01%
2023/02/10	5	46.51	3	46.30	46.25	2	10,012	0.02%
2023/02/09	13	48.05	4	47.48	47.40	9	10,143	0.09%
2023/02/08	16	48.82	14	48.46	48.25	2	10,137	0.02%
2023/02/07	4	47.91	15	48.15	48.05	-11	10,081	-0.11%
2023/02/06	18	47.83	6	47.89	48.00	12	10,100	0.12%
2023/02/03	43	47.88	53	48.88	48.00	-10	10,088	-0.10%
2023/02/02	50.1	46.69	55	46.75	46.95	-4.9	9,773	-0.05%
2023/02/01	12	45.12	17	45.04	44.85	-5	9,861	-0.05%
2023/01/31	7	44.54	8	44.34	45.10	-1	10,004	-0.01%
2023/01/30	13	43.16	16	43.56	43.55	-3	9,899	-0.03%
2023/01/17	1	41.60	0	0.00	41.55	1	9,854	0.01%
2023/01/16	8	41.99	2	41.60	41.60	6	9,901	0.06%
2023/01/13	4	42.78	7	42.69	42.15	-3	9,912	-0.03%
2023/01/12	2	42.98	3	42.87	42.65	-1	9,879	-0.01%
2023/01/11	8	43.34	1	43.45	43.40	7	9,875	0.07%
2023/01/10	10	43.72	7	43.75	43.20	3	9,870	0.03%
2023/01/09	4	43.65	5	43.50	43.10	-1	9,794	-0.01%
2023/01/06	10	42.86	6	42.81	42.75	4	9,753	0.04%
2023/01/05	39	42.32	68	42.67	42.80	-29	9,746	-0.30%
2023/01/04	1	41.45	9	42.03	41.95	-8	9,646	-0.08%
2023/01/03	3	40.00	4	40.49	40.85	-1	9,627	-0.01%
2022/12/30	7	39.70	1	39.50	39.50	6	9,640	0.06%
2022/12/29	7	39.77	8	40.00	40.05	-1	9,685	-0.01%
2022/12/28	31	41.97	15	41.98	41.05	16	9,763	0.16%
2022/12/27	9	41.47	3	41.35	41.10	6	9,651	0.06%
2022/12/26	3	40.83	11	40.83	40.95	-8	9,696	-0.08%
2022/12/23	14	40.43	4	39.99	40.70	10	9,735	0.10%
2022/12/22	1.5	39.30	0	0.00	39.20	1.5	9,714	0.02%
2022/12/20	5	40.42	13	39.38	39.00	-8	9,774	-0.08%
2022/12/19	3	40.28	0	0.00	40.55	3	9,824	0.03%
2022/12/16	5	40.27	2	40.18	40.10	3	9,835	0.03%
2022/12/15	1	41.80	0	0.00	41.80	1	9,794	0.01%
2022/12/14	13	41.81	1	42.05	41.95	12	9,811	0.12%
2022/12/13	3.3	41.53	3	41.28	41.20	0.3	9,820	0.00%
2022/12/12	2	42.00	1	41.90	41.70	1	9,859	0.01%
2022/12/09	2	43.40	1	44.35	42.70	1	9,860	0.01%
2022/12/08	7	43.65	4	43.60	43.55	3	9,829	0.03%
2022/12/07	4	43.64	10.1	43.32	42.80	-6.1	9,854	-0.06%
2022/12/06	11	45.45	3	44.57	44.75	8	9,804	0.08%
2022/12/05	6	46.83	6	46.16	46.50	0	9,717	0.00%
2022/12/02	13	46.00	27	46.21	46.25	-14	9,591	-0.15%
2022/12/01	32	46.36	48.2	45.97	45.20	-16.2	9,427	-0.17%
2022/11/30	14	44.80	26	44.68	45.30	-12	8,980	-0.13%
2022/11/29	5	43.60	14	43.45	43.55	-9	8,727	-0.10%
2022/11/28	13	43.00	3	42.83	42.70	10	8,702	0.11%
2022/11/25	9	43.38	16	43.16	42.90	-7	8,669	-0.08%
2022/11/24	6	42.62	8	43.25	43.90	-2	8,568	-0.02%
2022/11/23	25	42.06	6	42.14	42.25	19	8,440	0.23%
2022/11/22	67	42.36	94	42.77	41.65	-27	8,306	-0.33%
2022/11/21	5	40.58	2	40.35	40.45	3	7,793	0.04%
2022/11/18	34	41.81	2	41.43	40.60	32	7,794	0.41%
2022/11/17	2	40.53	1.2	40.69	40.40	0.8	7,570	0.01%
2022/11/16	9	40.36	21.4	40.00	40.60	-12.4	7,472	-0.17%
2022/11/15	12	38.54	11	39.01	39.15	1	7,217	0.01%
2022/11/14	30	39.64	16	39.64	39.45	14	7,152	0.20%
2022/11/11	8	39.75	17	40.32	38.95	-9	7,086	-0.13%
2022/11/10	13	38.95	9	39.17	38.90	4	6,848	0.06%
2022/11/09	6	38.36	13	38.70	38.80	-7	6,755	-0.10%
2022/11/08	33	39.40	13.6	38.22	37.55	19.4	6,709	0.29%
2022/11/07	27	35.07	54	35.36	38.25	-27	6,292	-0.43%
2022/11/04	25	34.90	5	35.00	34.80	20	6,173	0.32%
2022/11/03	0	0.00	3	34.80	34.85	-3	6,121	-0.05%
2022/11/02	6	34.98	4	34.93	34.75	2	6,078	0.03%
2022/11/01	1	34.70	8	34.47	34.50	-7	6,018	-0.12%
2022/10/31	21	34.79	18	35.08	34.80	3	5,902	0.05%
2022/10/28	36	33.68	40	33.84	33.95	-4	5,566	-0.07%
2022/10/27	13	32.18	10	32.42	32.40	3	5,176	0.06%
2022/10/26	7	30.89	0	31.00	30.40	7	4,961	0.14%
2022/10/25	0	31.25	0	0.00	31.25	0	4,968	0.00%
2022/10/24	0	0.00	4	31.99	31.85	-4	4,995	-0.08%
2022/10/21	4	31.31	1	31.20	30.50	3	5,021	0.06%
2022/10/20	1.1	31.90	0.1	31.85	31.70	1	5,051	0.02%
2022/10/19	2	32.43	0	0.00	32.10	2	5,119	0.04%
2022/10/18	4	33.00	4	32.70	32.70	0	5,154	0.00%
2022/10/17	0	0.00	3	31.57	32.30	-3	5,289	-0.06%
2022/10/14	0	0.00	4	31.40	31.70	-4	5,412	-0.07%
2022/10/13	3	30.97	11	29.41	29.25	-8	5,512	-0.15%
2022/10/12	0	0.00	2	31.75	31.75	-2	5,457	-0.04%
2022/10/11	4	32.13	7	32.19	31.60	-3	5,475	-0.05%
2022/10/06	3	35.38	1	35.20	35.20	2	5,629	0.04%
2022/10/05	11	36.08	0	0.00	34.95	11	5,636	0.20%
2022/10/04	2	35.90	1	35.85	35.65	1	5,617	0.02%
2022/10/03	2	35.35	3	35.33	35.60	-1	5,559	-0.02%
2022/09/30	71	33.21	71	32.47	34.10	0	5,627	0.00%
2022/09/29	41	33.41	42	34.39	33.10	-1	5,738	-0.02%
2022/09/28	1	33.50	4	32.95	32.60	-3	5,819	-0.05%
2022/09/27	1	35.00	0	0.00	35.70	1	5,958	0.02%
2022/09/26	4	35.53	4	36.20	34.50	0	6,078	0.00%
2022/09/23	5	38.34	0	0.00	37.80	5	6,239	0.08%
2022/09/22	1	39.05	11	39.06	39.40	-10	6,308	-0.16%
2022/09/21	5	38.46	2	39.00	38.50	3	6,365	0.05%
2022/09/20	1	39.80	1	39.45	39.45	0	6,477	0.00%
2022/09/19	0	0.00	2	38.70	38.80	-2	6,824	-0.03%
2022/09/16	5	40.44	6	40.24	39.65	-1	7,069	-0.01%
2022/09/15	0	0.00	3	41.73	41.50	-3	7,099	-0.04%
2022/09/14	5	41.32	5	41.20	41.40	0	7,206	0.00%
2022/09/13	4	46.38	2	46.53	46.15	2	7,262	0.03%
2022/09/12	1	47.30	0	0.00	47.30	1	7,346	0.01%
2022/09/08	0	0.00	1	46.75	46.70	-1	7,432	-0.01%
2022/09/07	0	0.00	1	46.85	46.60	-1	7,553	-0.01%
2022/09/06	19	47.58	1	47.90	47.35	18	7,572	0.24%
2022/09/05	9	51.68	7	50.99	50.00	2	7,599	0.03%
2022/09/02	0	0.00	2	53.05	53.10	-2	7,636	-0.03%
2022/09/01	1	51.80	0	0.00	52.10	1	7,613	0.01%
2022/08/30	2	51.35	1	51.30	51.90	1	7,728	0.01%
2022/08/29	1	50.30	0	0.00	50.00	1	7,732	0.01%
2022/08/26	2	52.30	0	0.00	52.20	2	7,805	0.03%
2022/08/25	0	0.00	2	52.50	52.00	-2	8,220	-0.02%
2022/08/24	3	51.83	5	51.24	51.20	-2	8,305	-0.02%
2022/08/23	0	0.00	2	52.00	52.30	-2	8,552	-0.02%
2022/08/22	0	0.00	7	51.87	51.60	-7	8,669	-0.08%
2022/08/19	11	51.82	21	51.50	51.50	-10	8,818	-0.11%
2022/08/18	3	50.77	7	51.86	51.70	-4	8,915	-0.04%
2022/08/17	8	51.60	4	51.40	51.30	4	9,106	0.04%
2022/08/16	5	51.86	8	51.30	51.50	-3	9,326	-0.03%
2022/08/15	175	51.72	192	52.06	52.10	-17	9,447	-0.18%	大買/大賣/
2022/08/12	4	48.65	26	49.10	49.40	-22	9,588	-0.23%
2022/08/11	21	48.65	2	48.70	47.15	19	9,883	0.19%
2022/08/10	6	47.58	5	47.55	47.25	1	10,563	0.01%
2022/08/09	1	48.60	1	49.00	48.55	0	10,981	0.00%
2022/08/08	12	48.30	1	48.05	48.45	11	11,091	0.10%
2022/08/05	5	48.49	1	48.80	48.30	4	11,205	0.04%
2022/08/04	3	47.10	4	47.69	47.65	-1	11,322	-0.01%
2022/08/03	5	48.37	11	48.32	47.95	-6	11,415	-0.05%
2022/08/02	8	49.94	3	50.13	49.85	5	11,556	0.04%
2022/08/01	4	52.03	0	0.00	51.80	4	11,645	0.03%
2022/07/29	2	51.80	3	51.13	51.30	-1	11,832	-0.01%
2022/07/28	5	51.80	3	50.83	50.50	2	12,076	0.02%
2022/07/27	18	50.44	16	50.80	51.80	2	12,067	0.02%
2022/07/26	10	51.47	11	50.79	50.60	-1	12,082	-0.01%
2022/07/25	36	54.28	39	53.18	53.10	-3	12,159	-0.02%
2022/07/22	54	55.19	41	54.20	53.50	13	12,203	0.11%
2022/07/21	17	54.27	21	54.36	54.60	-4	12,211	-0.03%
2022/07/20	26	53.50	9	53.01	52.80	17	12,141	0.14%
2022/07/19	17	51.39	4	51.40	51.20	13	12,121	0.11%
2022/07/18	1	51.30	14	51.64	51.60	-13	12,265	-0.11%
2022/07/15	9	50.07	2	51.00	50.90	7	12,369	0.06%
2022/07/14	12	49.66	2	50.05	49.85	10	12,392	0.08%
2022/07/13	10	48.55	2	48.78	47.30	8	12,370	0.06%
2022/07/12	15	46.73	5	47.39	46.40	10	12,471	0.08%
2022/07/11	0	0.00	1	49.90	49.55	-1	12,595	-0.01%
2022/07/08	3	51.80	4	50.80	50.20	-1	12,660	-0.01%
2022/07/07	15	48.78	8	48.28	49.85	7	12,593	0.06%
2022/07/06	5	48.73	8.2	47.87	47.05	-3.2	12,540	-0.03%
2022/07/05	3	49.33	6	49.70	49.85	-3	12,587	-0.02%
2022/07/04	12	49.51	9	49.38	48.70	3	12,456	0.02%
2022/07/01	15.1	50.74	29.1	51.44	49.50	-14	12,473	-0.11%
2022/06/30	10	56.00	4.1	55.69	55.00	5.9	12,261	0.05%
2022/06/29	10.3	57.82	6.1	57.94	57.90	4.2	12,205	0.03%
2022/06/28	10	59.89	11	60.73	59.30	-1	12,197	-0.01%
2022/06/27	13	62.03	7	62.53	61.60	6	12,393	0.05%
2022/06/24	8	59.31	12	59.53	59.30	-4	12,246	-0.03%
2022/06/23	2	56.05	81	55.82	55.80	-79	12,032	-0.66%
2022/06/22	2.5	56.86	7	57.84	56.30	-4.5	12,226	-0.04%
2022/06/21	8	59.03	4	58.93	59.70	4	12,337	0.03%
2022/06/20	7	59.41	3	60.80	57.80	4	12,706	0.03%
2022/06/17	3	60.47	4	62.25	62.90	-1	12,700	-0.01%
2022/06/16	27	64.31	30	63.50	62.00	-3	12,794	-0.02%
2022/06/15	5	64.52	20	64.13	63.90	-15	12,834	-0.12%
2022/06/14	30	64.29	14	64.25	64.60	16	13,111	0.12%
2022/06/13	13	64.74	3	63.93	63.80	10	13,131	0.08%
2022/06/10	0	0.00	35	67.31	67.40	-35	13,181	-0.27%
2022/06/09	15	68.37	18	68.46	68.40	-3	13,263	-0.02%
2022/06/08	81	69.39	51	69.78	69.10	30	13,355	0.22%
2022/06/07	11	68.50	1	68.40	68.40	10	13,423	0.07%
2022/06/06	42	69.26	11	68.93	68.90	31	13,620	0.23%
2022/06/02	13	72.29	21	71.20	70.40	-8	13,962	-0.06%
2022/06/01	10	69.85	29	69.61	69.30	-19	13,802	-0.14%
2022/05/31	3	70.07	19	69.41	68.90	-16	14,118	-0.11%
2022/05/30	24	68.73	26	69.15	68.60	-2	14,668	-0.01%
2022/05/27	59	68.39	33	68.50	68.30	26	14,961	0.17%
2022/05/26	4	67.73	2	66.95	66.60	2	14,941	0.01%
2022/05/25	6	67.87	7	68.16	67.80	-1	15,077	-0.01%
2022/05/24	16	67.26	25	67.51	65.80	-9	15,192	-0.06%
2022/05/23	7	68.64	29	69.48	68.00	-22	15,277	-0.14%
2022/05/20	10	68.52	12	68.71	68.10	-2	15,435	-0.01%
2022/05/19	14	67.36	18	67.81	70.00	-4	15,942	-0.03%
2022/05/18	44	69.05	16	68.41	67.20	28	16,525	0.17%
2022/05/17	24	65.79	59	65.44	68.30	-35	16,955	-0.21%
2022/05/16	30	63.14	6	63.73	62.10	24	16,809	0.14%
2022/05/13	3	61.83	12	61.78	61.90	-9	16,839	-0.05%
2022/05/12	7	59.80	3	60.30	59.00	4	16,891	0.02%
2022/05/11	14	60.37	4	60.13	59.90	10	17,012	0.06%
2022/05/10	9	61.77	3	62.27	62.00	6	17,418	0.03%
2022/05/09	5	64.68	5	63.74	62.70	0	17,530	0.00%
2022/05/06	23	65.53	11	66.05	66.80	12	17,569	0.07%
2022/05/05	5	67.30	25	66.75	67.90	-20	17,534	-0.11%
2022/05/04	3	63.60	0	0.00	63.00	3	17,352	0.02%
2022/05/03	3	62.70	3	62.93	63.70	0	17,458	0.00%
2022/04/29	0	0.00	2	63.00	61.80	-2	17,637	-0.01%
2022/04/28	0	0.00	5	60.86	60.60	-5	17,631	-0.03%
2022/04/27	1	60.70	0	0.00	60.70	1	17,644	0.01%
2022/04/26	6	63.37	0	0.00	62.00	6	17,537	0.03%
2022/04/25	26	64.07	30	63.68	64.10	-4	17,601	-0.02%
2022/04/22	115	67.95	106	68.25	67.20	9	17,733	0.05%	大買/大賣/
2022/04/21	79	67.83	84	68.33	70.00	-5	17,835	-0.03%
2022/04/20	10	65.50	17	66.11	66.10	-7	17,915	-0.04%
2022/04/19	4	64.93	59	66.88	64.40	-55	18,028	-0.31%
2022/04/18	72	66.59	17	64.31	66.00	55	18,329	0.30%
2022/04/15	19.2	66.22	12	67.15	65.50	7.2	18,381	0.04%
2022/04/14	4	70.83	0	0.00	70.30	4	18,490	0.02%
2022/04/13	7	72.00	5	72.18	72.00	2	18,664	0.01%
2022/04/12	3	70.90	6	71.35	71.10	-3	18,955	-0.02%
2022/04/11	17	72.34	9	72.26	70.60	8	19,130	0.04%
2022/04/08	2	75.05	3	75.03	74.90	-1	19,137	-0.01%
2022/04/07	12.1	76.85	1	76.00	74.60	11.1	19,217	0.06%
2022/04/06	3	79.47	8	79.69	79.50	-5	19,293	-0.03%
2022/03/31	5	82.12	13	81.69	80.50	-8	19,790	-0.04%
2022/03/30	25	84.30	51	85.00	83.00	-26	20,213	-0.13%
2022/03/29	67	84.36	31	83.65	83.50	36	20,437	0.18%
2022/03/28	4	79.78	5	80.18	81.60	-1	21,423	0.00%
2022/03/25	65	82.27	64.2	82.64	80.90	0.8	22,329	0.00%
2022/03/24	63.3	83.38	62	83.73	84.00	1.3	23,498	0.01%
2022/03/23	157.2	83.53	97	83.60	83.00	60.2	24,950	0.24%	大買/
2022/03/22	1	79.20	2.3	80.24	80.30	-1.3	26,654	0.00%
2022/03/21	9	79.31	27	80.09	79.40	-18	28,217	-0.06%
2022/03/18	3	78.37	2	78.70	78.90	1	28,579	0.00%
2022/03/17	73	78.75	45	78.85	78.80	28	28,921	0.10%
2022/03/16	8	74.00	8	74.56	73.70	0	29,336	0.00%
2022/03/15	8.3	74.52	6.1	74.61	73.40	2.2	31,129	0.01%
2022/03/14	7.2	77.60	10	77.80	77.70	-2.8	31,368	-0.01%
2022/03/11	4	77.68	9	78.36	77.60	-5	31,698	-0.02%
2022/03/10	3	79.23	8	79.04	78.60	-5	31,936	-0.02%
2022/03/09	19	75.96	6.1	76.40	76.50	13	32,439	0.04%
2022/03/08	27	76.14	11.2	75.01	74.00	15.8	32,770	0.05%
2022/03/07	12	80.24	8	80.93	79.40	4	32,888	0.01%
2022/03/04	8	86.72	7	86.87	85.10	1	33,745	0.00%
2022/03/03	30.3	87.85	31	87.58	85.90	-0.8	33,963	0.00%
2022/03/02	8	83.50	12.1	83.44	85.40	-4.1	33,910	-0.01%
2022/03/01	8	82.38	10.2	80.63	82.20	-2.2	34,540	-0.01%
2022/02/25	11	79.42	12	80.29	78.80	-1	35,296	0.00%
2022/02/24	21.1	79.37	5	78.70	77.60	16.1	35,937	0.04%
2022/02/23	17	82.94	12	82.68	83.10	5	35,821	0.01%
2022/02/22	16	82.30	7	81.99	80.80	9	35,758	0.03%
2022/02/21	35.2	88.15	26.4	87.85	85.00	8.8	35,579	0.02%
2022/02/18	19	87.08	18.3	86.85	87.90	0.7	34,946	0.00%
2022/02/17	33.3	84.25	43	84.06	84.40	-9.7	34,383	-0.03%
2022/02/16	2	80.80	9	80.21	81.90	-7	33,448	-0.02%
2022/02/15	10	76.74	2	76.05	74.50	8	33,416	0.02%
2022/02/14	7.2	77.68	4	76.98	76.50	3.2	33,624	0.01%
2022/02/11	17	80.98	21	81.34	80.80	-4	33,718	-0.01%
2022/02/10	36	81.51	82	80.17	81.60	-46	33,827	-0.14%
2022/02/09	154	77.14	129	77.28	77.80	25	33,619	0.07%	大買/大賣/
2022/02/08	137	74.87	93	75.63	76.00	44	33,705	0.13%	大買/
2022/02/07	6	72.20	8	70.88	73.00	-2	36,036	-0.01%
2022/01/26	3	71.23	6.2	71.40	70.80	-3.2	38,056	-0.01%
2022/01/25	8.1	72.50	9	72.70	70.70	-0.9	39,434	0.00%
2022/01/24	9	73.61	67.2	72.86	73.90	-58.2	39,393	-0.15%
2022/01/21	6.3	76.01	3	75.03	74.30	3.3	40,412	0.01%
2022/01/20	10	78.72	9	78.50	78.10	1	41,216	0.00%
2022/01/19	2	77.35	3	77.73	78.80	-1	42,442	0.00%
2022/01/18	8	79.65	2	79.10	78.50	6	44,432	0.01%
2022/01/17	76	78.92	104	78.28	79.50	-28	45,506	-0.06%	大賣/
2022/01/14	29	76.20	5	76.26	76.90	24	46,498	0.05%
2022/01/13	14	77.06	15.1	76.87	76.70	-1.1	48,107	0.00%
2022/01/12	20	78.19	11	78.48	78.30	9	48,652	0.02%
2022/01/11	20.1	78.97	16	78.38	77.50	4.1	48,746	0.01%
2022/01/10	20	80.71	5	82.22	81.30	15	48,443	0.03%
2022/01/07	30.1	81.95	12	82.31	81.30	18.1	48,328	0.04%
2022/01/06	42	85.26	32	84.47	86.00	10	48,177	0.02%
2022/01/05	30.2	85.90	6.3	86.42	84.40	23.9	48,157	0.05%
2022/01/04	8	89.99	4.1	90.61	88.10	3.9	48,013	0.01%
2022/01/03	6	90.43	7	91.69	91.90	-1	48,235	0.00%
2021/12/30	7.6	90.47	4.3	90.33	90.40	3.3	48,191	0.01%
2021/12/29	8	91.09	10	90.97	91.50	-2	48,315	0.00%
2021/12/28	11	91.40	7	90.94	90.60	4	48,344	0.01%
2021/12/27	12	93.14	11.2	92.40	92.10	0.8	48,372	0.00%
2021/12/24	8.3	93.91	4	94.08	92.40	4.3	48,445	0.01%
2021/12/23	7	92.81	51	93.03	93.20	-44	48,136	-0.09%
2021/12/22	33	96.17	30.1	95.40	93.20	2.9	47,821	0.01%
2021/12/21	21	95.25	29	94.98	94.50	-8	46,950	-0.02%
2021/12/20	71	95.82	41	95.58	92.20	30	46,584	0.06%
2021/12/17	76.8	94.10	79	94.33	91.90	-2.2	45,674	0.00%
2021/12/16	89.1	95.62	108.5	96.49	99.90	-19.4	44,484	-0.04%	大賣/
2021/12/15	67	87.91	58	88.52	90.90	9	42,683	0.02%
2021/12/14	41.3	83.32	51	82.04	83.30	-9.7	41,401	-0.02%
2021/12/13	18.2	83.08	17.2	84.00	82.20	1	41,340	0.00%
2021/12/10	33.7	87.84	34	88.35	85.10	-0.3	40,959	0.00%
2021/12/09	80	89.70	48.1	90.65	87.90	31.9	40,319	0.08%
2021/12/08	53	85.91	48	85.30	84.50	5	38,530	0.01%
2021/12/07	31	86.02	34	86.84	85.00	-3	38,521	-0.01%
2021/12/06	14	85.98	11	85.74	86.30	3	38,274	0.01%
2021/12/03	43	88.73	52	88.68	87.60	-9	38,237	-0.02%
2021/12/02	30	88.46	43	86.55	84.20	-13	38,006	-0.03%
2021/12/01	17	87.86	22.7	88.08	90.00	-5.7	37,940	-0.02%
2021/11/30	56	89.81	39	90.69	87.30	17	38,752	0.04%
2021/11/29	68	83.05	64	84.53	85.50	4	39,393	0.01%
2021/11/26	28.2	83.93	27	84.63	83.60	1.2	39,293	0.00%
2021/11/25	72.1	89.52	51	89.95	86.60	21.1	38,770	0.05%
2021/11/24	66	89.06	65	89.27	87.50	1	37,925	0.00%
2021/11/23	59.8	92.64	62	91.66	90.90	-2.2	37,256	-0.01%
2021/11/22	16	101.46	12	100.48	101.00	4	36,538	0.01%
2021/11/19	9	96.61	17	96.93	97.80	-8	36,553	-0.02%
2021/11/18	3	93.87	12	90.93	91.50	-9	36,690	-0.02%
2021/11/17	9	89.81	9	89.57	90.10	0	36,818	0.00%
2021/11/16	10	90.04	24.1	87.00	90.00	-14.1	36,964	-0.04%
2021/11/15	25.1	80.59	24	80.76	82.00	1.1	37,188	0.00%
2021/11/12	12	79.94	17	79.04	81.50	-5	37,436	-0.01%
2021/11/11	22	77.69	10	76.76	76.20	12	37,598	0.03%
2021/11/10	17.1	81.99	15	83.20	82.50	2.1	37,702	0.01%
2021/11/09	9	81.43	42	81.64	80.50	-33	37,964	-0.09%
2021/11/08	28	78.87	20.1	79.55	82.50	7.9	37,930	0.02%
2021/11/05	23.1	74.30	28	74.07	75.80	-4.9	38,188	-0.01%
2021/11/04	84	77.82	108	78.77	75.00	-24	38,440	-0.06%	大賣/
2021/11/03	104.1	73.14	90	72.69	77.80	14.1	36,561	0.04%	大買/
2021/11/02	50	71.29	84.6	70.70	71.80	-34.6	34,760	-0.10%
2021/11/01	2	65.30	7.1	65.30	65.30	-5.1	33,725	-0.02%
2021/10/29	42	58.09	31	58.75	59.40	11	34,515	0.03%
2021/10/28	36	54.75	48	55.03	54.00	-12	33,702	-0.04%
2021/10/27	52	54.84	55	54.70	54.80	-3	33,550	-0.01%
2021/10/26	73.5	54.13	80	54.83	53.30	-6.5	33,331	-0.02%
2021/10/25	97	52.13	85.3	51.83	51.90	11.7	32,523	0.04%
2021/10/22	42.1	50.16	45	50.20	49.25	-2.9	32,386	-0.01%
2021/10/21	150	49.90	124	50.13	50.10	26	31,665	0.08%	大買/大賣/
2021/10/20	20	46.90	40.1	45.45	47.80	-20.1	30,731	-0.07%
2021/10/19	23	43.79	38	44.13	43.70	-15	31,667	-0.05%
2021/10/18	17	42.39	19	42.66	42.35	-2	32,925	-0.01%
2021/10/15	16	41.88	11	41.96	41.70	5	33,757	0.01%
2021/10/14	7	40.95	8	41.27	40.90	-1	34,392	0.00%
2021/10/13	23	43.16	43	42.70	41.25	-20	34,686	-0.06%
2021/10/12	21	43.72	25	44.30	44.35	-4	35,497	-0.01%
2021/10/08	116	44.15	98	44.18	44.00	18	37,557	0.05%	大買/
2021/10/07	36	41.70	36	41.94	41.90	0	37,643	0.00%
2021/10/06	3	41.53	24	40.20	40.10	-21	37,892	-0.06%
2021/10/05	8	39.75	7	40.54	41.40	1	38,082	0.00%
2021/10/04	29	41.64	32	42.01	39.00	-3	38,070	-0.01%
2021/10/01	25	44.31	12	44.81	42.50	13	38,249	0.03%
2021/09/30	13	44.60	15	44.68	45.55	-2	38,951	-0.01%
2021/09/29	19	44.57	16	44.21	43.90	3	40,389	0.01%
2021/09/28	30	46.58	19	46.73	45.95	11	40,608	0.03%
2021/09/27	30	47.44	20	47.64	47.50	10	40,485	0.02%
2021/09/24	26	46.63	89	46.69	47.40	-63	40,029	-0.16%
2021/09/23	55	46.56	35	46.30	45.30	20	39,699	0.05%
2021/09/22	37	44.64	32	44.88	45.00	5	39,650	0.01%
2021/09/17	26	44.05	25	44.45	44.60	1	39,727	0.00%
2021/09/16	25	44.11	40	43.98	43.70	-15	39,486	-0.04%
2021/09/15	12	42.09	13	42.03	41.65	-1	39,011	0.00%
2021/09/14	7	43.18	15	44.17	43.00	-8	39,015	-0.02%
2021/09/13	22	43.65	4	43.58	43.75	18	38,950	0.05%
2021/09/10	30	44.32	36	44.26	44.40	-6	38,865	-0.02%
2021/09/09	15	42.94	3	43.00	43.05	12	38,532	0.03%
2021/09/08	18	42.51	11	42.37	42.65	7	38,393	0.02%
2021/09/07	28	42.09	11	42.75	41.95	17	38,114	0.04%
2021/09/06	43	45.90	12	46.34	44.65	31	37,693	0.08%
2021/09/03	71	46.66	107	47.08	47.75	-36	37,222	-0.10%	大賣/
2021/09/02	200	46.41	221	45.91	44.40	-21	35,997	-0.06%	大買/大賣/
2021/09/01	17	43.48	47	45.31	46.00	-30	34,383	-0.09%
2021/08/31	7	40.79	11	40.96	41.85	-4	33,858	-0.01%
2021/08/30	2	40.70	31.2	40.49	41.00	-29.2	33,717	-0.09%
2021/08/27	8.1	40.29	126	39.96	39.30	-117.9	33,513	-0.35%	大賣/鉅額交易
2021/08/26	6.1	41.05	27	40.92	40.65	-20.9	33,343	-0.06%
2021/08/25	18	42.38	17	42.46	41.75	1	33,178	0.00%
2021/08/24	34	41.84	69	41.40	41.10	-35	33,030	-0.11%
2021/08/23	22	42.17	6	42.32	41.90	16	32,748	0.05%
2021/08/20	5	40.67	16	40.44	41.25	-11	32,606	-0.03%
2021/08/19	22.2	41.57	11	41.53	39.70	11.2	32,280	0.03%
2021/08/18	81	38.39	81.1	38.44	41.45	-0.1	31,676	0.00%
2021/08/17	62	39.70	19	38.77	37.70	43	31,272	0.14%
2021/08/16	17	39.83	85	39.53	40.85	-68	30,935	-0.22%
2021/08/13	48	41.16	117.7	41.43	40.15	-69.7	30,465	-0.23%	大賣/
2021/08/12	38	44.36	32.4	44.21	44.60	5.7	29,937	0.02%
2021/08/11	54.1	44.87	60	44.09	43.70	-5.9	29,652	-0.02%
2021/08/10	28.8	47.57	24	47.12	47.00	4.8	29,092	0.02%
2021/08/09	34.2	47.46	101	46.13	46.75	-66.8	28,531	-0.23%	大賣/
2021/08/06	25	51.20	8.1	51.19	50.30	16.9	27,954	0.06%
2021/08/05	30.1	52.22	33	52.16	51.60	-2.9	27,647	-0.01%
2021/08/04	102	52.15	81	52.10	52.10	21	27,390	0.08%	大買/
2021/08/03	33	50.73	50	49.98	50.00	-17	26,617	-0.06%
2021/08/02	58	50.77	102	50.88	51.20	-44	26,334	-0.17%	大賣/
2021/07/30	70	50.43	63	50.46	49.30	7	25,659	0.03%
2021/07/29	102	49.34	57	49.74	48.35	45	24,635	0.18%	大買/
2021/07/28	65	49.12	43	49.38	48.35	22	23,531	0.09%
2021/07/27	6	52.28	52	52.64	53.70	-46	22,725	-0.20%
2021/07/26	145	48.09	91.6	48.12	48.90	53.4	22,499	0.24%	大買/
2021/07/23	129	46.62	59	46.72	45.50	70	21,927	0.32%	大買/
2021/07/22	120	43.62	109.1	43.81	45.85	10.9	20,763	0.05%	大買/大賣/
2021/07/21	68.1	40.95	66.1	41.59	41.70	2	19,908	0.01%
2021/07/20	108	38.35	18	38.18	37.95	90	19,913	0.45%	大買/
2021/07/19	50	38.32	5	38.02	37.65	45	19,397	0.23%
2021/07/16	51	39.14	60	39.16	38.20	-9	19,134	-0.05%
2021/07/15	115	36.48	143	37.20	38.10	-28	18,300	-0.15%	大買/大賣/
2021/07/14	49	33.50	29	34.18	35.75	20	16,131	0.12%
2021/07/13	55	33.63	53.6	33.97	32.50	1.4	15,611	0.01%
2021/07/12	73	34.03	22	34.43	33.40	51	15,289	0.33%
2021/07/09	19	33.54	0	0.00	34.00	19	14,899	0.13%
2021/07/08	65	34.65	52	34.66	34.00	13	14,827	0.09%
2021/07/07	44	34.33	72	34.66	35.10	-28	14,547	-0.19%
2021/07/06	129	33.98	131	34.16	34.70	-2	13,853	-0.01%	大買/大賣/
2021/07/05	27	29.71	44.6	30.70	31.90	-17.6	12,818	-0.14%
2021/07/02	6	28.55	26	28.80	29.00	-20	12,647	-0.16%
2021/07/01	3	28.27	13	28.39	28.30	-10	12,890	-0.08%
2021/06/30	17	28.93	2	28.63	28.90	15	12,945	0.12%
2021/06/29	40	28.63	36	28.50	28.60	4	13,017	0.03%
2021/06/28	55	28.72	38.2	28.26	29.25	16.8	12,711	0.13%
2021/06/25	14	26.87	9	26.80	26.60	5	12,251	0.04%
2021/06/24	4	25.80	0	0.00	25.65	4	12,114	0.03%
2021/06/23	2	26.35	4	25.74	25.95	-2	12,149	-0.02%
2021/06/22	7	25.59	30	25.47	25.10	-23	12,156	-0.19%
2021/06/21	20	25.94	2	25.65	25.70	18	12,131	0.15%
2021/06/18	17	27.20	3	27.40	26.80	14	12,212	0.11%
2021/06/17	2	26.90	6	26.83	27.00	-4	12,184	-0.03%
2021/06/16	6	26.15	1	26.85	26.00	5	12,135	0.04%
2021/06/15	10	26.75	1	27.00	26.85	9	12,105	0.07%
2021/06/11	20	26.50	4	26.50	26.45	16	12,121	0.13%
2021/06/10	20	26.92	0	0.00	26.25	20	12,153	0.16%
2021/06/09	68	26.63	6	26.91	26.95	62	12,165	0.51%
2021/06/08	2	26.45	0	0.00	26.40	2	11,988	0.02%
2021/06/07	0	0.00	3	26.70	25.85	-3	11,947	-0.03%
2021/06/04	0	0.00	6	25.98	26.10	-6	11,855	-0.05%
2021/06/03	6	25.93	0	0.00	25.95	6	11,841	0.05%
2021/06/01	3	26.50	0	0.00	26.20	3	11,793	0.03%
2021/05/31	3	25.90	6	25.99	26.50	-3	11,751	-0.03%
2021/05/28	5	26.15	3	25.50	25.55	2	11,981	0.02%
2021/05/26	8	23.75	0	0.00	23.75	8	11,945	0.07%
2021/05/25	10	24.60	4	23.90	23.60	6	11,982	0.05%
2021/05/24	9	23.28	6	23.43	23.25	3	12,050	0.02%
2021/05/21	2	21.75	2	21.85	21.95	0	11,999	0.00%
2021/05/17	1	19.90	0	0.00	19.90	1	12,151	0.01%
2021/05/13	9	22.74	2	21.30	22.50	7	11,986	0.06%
2021/05/12	5	23.80	32	24.47	22.75	-27	11,919	-0.23%
2021/05/11	8	26.33	0	0.00	25.25	8	11,737	0.07%
2021/05/10	2	28.60	3	27.65	27.80	-1	11,608	-0.01%
2021/05/07	3	26.73	14	26.43	27.20	-11	11,453	-0.10%
2021/05/06	0	0.00	3	25.73	25.60	-3	11,383	-0.03%
2021/05/05	10	25.78	6	25.96	25.00	4	11,293	0.04%
2021/05/04	5	26.47	1	26.20	26.20	4	11,135	0.04%
2021/05/03	12	29.43	125	29.39	28.85	-113	10,869	-1.04%	大賣/鉅額交易
2021/04/29	8	30.27	22	30.48	30.60	-14	10,593	-0.13%
2021/04/28	39	32.10	14.5	32.30	31.80	24.5	10,243	0.24%
2021/04/27	20	30.66	50	30.63	30.55	-30	9,693	-0.31%
2021/04/26	98	29.12	37.5	29.27	29.75	60.5	8,976	0.67%
2021/04/23	4	25.70	0	0.00	27.05	4	8,051	0.05%
2021/04/22	3	26.50	5	26.30	25.20	-2	7,897	-0.03%
2021/04/21	1	26.40	4	26.61	26.75	-3	7,743	-0.04%
2021/04/20	1	25.65	1	25.75	25.65	0	7,542	0.00%
2021/04/19	1	24.70	2	24.85	24.90	-1	7,507	-0.01%
2021/04/16	3	24.92	11	25.21	24.90	-8	7,506	-0.11%
2021/04/15	0	0.00	2	25.15	25.20	-2	7,505	-0.03%
2021/04/14	8	24.73	4	24.91	24.65	4	7,507	0.05%
2021/04/13	5	26.55	13	27.12	25.65	-8	7,429	-0.11%
2021/04/12	22	28.60	28	28.16	27.60	-6	7,244	-0.08%
2021/04/09	12	28.19	40	27.56	27.35	-28	7,006	-0.40%
2021/04/08	7	26.46	9.5	26.28	26.10	-2.5	6,539	-0.04%
2021/04/07	47	26.04	17	25.24	26.90	30	6,411	0.47%
2021/04/06	3	24.60	6.1	24.64	24.55	-3.1	6,453	-0.05%
2021/04/01	9	23.81	5	23.85	24.40	4	6,650	0.06%
2021/03/31	10	23.53	5	23.40	23.05	5	6,498	0.08%
2021/03/30	5	22.65	3	22.65	22.70	2	6,570	0.03%
2021/03/29	1	22.50	0	0.00	22.40	1	6,634	0.02%
2021/03/26	4	22.53	0	0.00	22.40	4	6,809	0.06%
2021/03/25	3	23.08	20	22.70	22.75	-17	6,999	-0.24%
2021/03/24	3	23.40	3	23.40	23.30	0	7,068	0.00%
2021/03/23	18	24.21	0	0.00	23.70	18	7,298	0.25%
2021/03/22	10	23.75	4	23.93	23.80	6	7,206	0.08%
2021/03/19	8	23.76	1	23.75	23.75	7	7,246	0.10%
2021/03/18	0	0.00	1	23.65	23.60	-1	7,317	-0.01%
2021/03/17	10	24.00	3	24.22	23.60	7	7,592	0.09%
2021/03/16	3	23.73	4	23.66	23.60	-1	7,732	-0.01%
2021/03/15	34	23.49	36	23.45	24.20	-2	7,843	-0.03%
2021/03/12	0	22.95	0	0.00	22.35	0	8,293	0.00%
2021/03/11	2	22.45	5	22.45	22.50	-3	8,751	-0.03%
2021/03/10	5	22.50	7	22.11	22.00	-2	8,925	-0.02%
2021/03/09	15	22.17	0	0.00	22.05	15	9,104	0.16%
2021/03/08	9	22.99	6	22.93	22.00	3	9,446	0.03%
2021/03/05	2	22.60	0	0.00	22.50	2	9,853	0.02%
2021/03/04	15	23.23	11	23.10	22.80	4	10,065	0.04%
2021/03/03	12	24.61	4.2	24.27	23.15	7.8	10,324	0.08%
2021/03/02	10	25.30	10	25.30	25.30	0	10,218	0.00%
2021/02/26	1	23.15	0	0.00	23.00	1	10,230	0.01%
2021/02/25	1	23.50	5	24.35	23.55	-4	10,884	-0.04%
2021/02/24	0	0.00	11	24.42	24.25	-11	10,966	-0.10%
2021/02/23	0	0.00	3	23.60	23.40	-3	10,839	-0.03%
2021/02/22	0	0.00	39	24.01	23.90	-39	10,788	-0.36%
2021/02/19	0	0.00	16	22.84	23.10	-16	10,673	-0.15%
2021/02/18	5	22.65	0	0.00	22.85	5	10,663	0.05%
2021/02/17	13	22.44	8	21.98	22.45	5	10,550	0.05%
2021/02/05	5	20.97	3	21.05	20.85	2	10,475	0.02%
2021/02/04	5	21.20	5	21.18	20.95	0	10,468	0.00%
2021/02/03	5	21.11	6	21.01	21.05	-1	10,451	-0.01%
2021/02/02	5	20.63	6	20.74	20.60	-1	10,454	-0.01%
2021/02/01	2	20.15	0	0.00	20.05	2	10,433	0.02%
2021/01/29	7	21.22	2	21.55	20.60	5	10,480	0.05%
2021/01/28	8	21.82	5	21.74	21.40	3	10,481	0.03%
2021/01/27	0	0.00	11	21.69	21.85	-11	10,410	-0.11%
2021/01/26	13	21.55	2	21.60	21.10	11	10,385	0.11%
2021/01/25	4	21.25	2	21.50	21.50	2	10,372	0.02%
2021/01/22	4	20.91	4	20.98	21.25	0	10,346	0.00%
2021/01/21	6	21.00	12	21.08	20.85	-6	10,308	-0.06%
2021/01/20	3	21.15	11	21.15	21.00	-8	10,282	-0.08%
2021/01/19	30	21.79	17	22.12	22.00	13	10,310	0.13%
2021/01/18	10	21.13	12	21.29	21.50	-2	10,283	-0.02%
2021/01/15	8	22.30	0	0.00	21.90	8	10,273	0.08%
2021/01/14	9	22.80	11	22.90	23.25	-2	10,208	-0.02%
2021/01/13	8	21.88	2	22.43	22.65	6	10,221	0.06%
2021/01/12	6	22.43	6	22.68	21.75	0	10,497	0.00%
2021/01/11	0	0.00	9	22.44	22.80	-9	10,476	-0.09%
2021/01/08	22	23.38	33	22.58	22.50	-11	10,420	-0.11%
2021/01/07	13	23.27	8	23.06	23.00	5	10,327	0.05%
2021/01/06	21	23.51	13	23.20	22.75	8	10,263	0.08%
2021/01/05	4	23.88	2	23.85	23.70	2	10,140	0.02%
2021/01/04	0	0.00	16	24.31	24.00	-16	10,074	-0.16%
2020/12/31	6	24.95	14	24.60	24.40	-8	9,957	-0.08%
2020/12/30	21	25.33	17	25.59	25.10	4	9,864	0.04%
2020/12/29	71	26.41	5	26.38	25.00	66	9,700	0.68%
2020/12/28	79	26.00	34	25.54	27.10	45	9,191	0.49%
2020/12/25	30	24.68	28	24.73	24.65	2	8,791	0.02%
2020/12/24	1	24.90	2	25.00	24.60	-1	8,713	-0.01%
2020/12/23	0	0.00	15	24.12	24.35	-15	8,513	-0.18%
2020/12/22	21	23.87	1	23.70	23.55	20	8,524	0.23%
2020/12/21	3	25.03	25	24.43	24.55	-22	8,407	-0.26%
2020/12/18	22	23.95	29	24.38	24.25	-7	8,315	-0.08%
2020/12/17	28	23.83	29	24.41	23.60	-1	8,165	-0.01%
2020/12/16	16	23.03	0	0.00	22.95	16	7,958	0.20%
2020/12/15	10	23.00	14.9	22.88	22.75	-4.9	7,936	-0.06%
2020/12/14	15	24.32	1	24.10	23.85	14	7,872	0.18%
2020/12/11	32	24.24	15	24.63	24.30	17	7,860	0.22%
2020/12/10	35	23.05	27	23.82	23.50	8	7,593	0.11%
2020/12/09	7.6	24.55	6	24.57	24.65	1.6	7,409	0.02%
2020/12/08	36	25.02	36	25.19	25.30	0	7,259	0.00%
2020/12/07	12	23.77	17.9	24.00	24.50	-5.9	6,682	-0.09%
2020/12/04	0	0.00	28	22.28	22.30	-28	6,248	-0.45%
2020/12/03	31	21.29	31	21.20	20.30	0	6,111	0.00%
2020/12/02	24	21.71	69.6	21.75	21.45	-45.6	6,069	-0.75%
2020/12/01	176	21.41	165.5	21.31	21.40	10.5	6,135	0.17%	大買/大賣/
2020/11/30	4	20.31	8	20.36	20.20	-4	5,683	-0.07%
2020/11/27	11	19.70	17	20.00	19.95	-6	5,517	-0.11%
2020/11/26	8	18.55	34.6	18.98	19.10	-26.6	5,195	-0.51%
2020/11/25	3	18.62	11.3	18.07	18.15	-8.3	4,977	-0.17%
2020/11/24	162	19.56	115	18.36	18.45	47	4,843	0.97%	大買/大賣/
2020/11/23	13	18.39	2	18.53	19.00	11	4,156	0.26%
2020/11/20	0	17.20	3	17.10	17.30	-3	3,988	-0.07%
2020/11/19	3	16.55	0	0.00	16.55	3	3,931	0.08%
2020/11/17	3	16.45	3	16.70	16.50	0	4,041	0.00%
2020/11/16	1	16.70	0	0.00	16.60	1	4,140	0.02%
2020/11/13	0	0.00	0.4	16.45	16.45	-0.4	4,152	-0.01%
2020/11/12	9	16.64	0	0.00	16.50	9	4,158	0.22%
2020/11/11	0	0.00	3	16.65	16.65	-3	4,168	-0.07%
2020/11/10	0	0.00	1	17.05	16.75	-1	4,182	-0.02%
2020/11/09	4	17.55	0	0.00	17.45	4	4,150	0.10%
2020/11/06	0	0.00	10	17.51	17.60	-10	4,154	-0.24%
2020/11/05	23	17.56	40	17.27	17.05	-17	4,090	-0.42%
2020/11/04	20	17.16	1	17.20	17.25	19	4,071	0.47%
2020/11/02	0	0.00	5	16.70	16.35	-5	4,136	-0.12%
2020/10/30	2	17.00	0	0.00	16.70	2	4,179	0.05%
2020/10/29	3	17.05	0	0.00	17.15	3	4,245	0.07%
2020/10/28	2	17.70	10	17.70	17.65	-8	4,385	-0.18%
2020/10/27	5	17.84	4	17.80	17.70	1	4,427	0.02%
2020/10/26	10	18.90	0	0.00	18.95	10	4,387	0.23%
2020/10/23	8	19.04	5	18.80	18.90	3	4,402	0.07%
2020/10/22	4	19.05	17	19.01	18.35	-13	4,398	-0.30%
2020/10/21	15	19.23	15	19.45	19.00	0	4,391	0.00%
2020/10/20	69	20.36	12	20.05	19.85	57	4,334	1.31%
2020/10/19	0	0.00	12	18.33	19.05	-12	4,077	-0.29%
2020/10/16	5	17.85	0	0.00	17.35	5	4,197	0.12%
2020/10/14	1	17.55	0	0.00	17.65	1	4,353	0.02%
2020/10/07	4	18.08	3	18.40	17.50	1	5,256	0.02%
2020/10/06	0	0.00	3	17.20	17.30	-3	5,375	-0.06%
2020/10/05	0	0.00	5	16.80	16.65	-5	5,479	-0.09%
2020/09/30	10.5	16.48	10.5	16.51	16.45	0	5,467	0.00%
2020/09/29	9	16.07	25	15.85	15.55	-16	5,449	-0.29%
2020/09/28	3	17.70	0	0.00	17.05	3	5,473	0.05%
2020/09/16	24	9.46	0	0.00	9.41	24	5,542	0.43%
2020/09/15	5	9.85	15	9.72	9.69	-10	5,444	-0.18%
2020/09/14	15	10.12	13	9.90	10.15	2	5,374	0.04%
2020/09/11	11	9.50	0	0.00	9.50	11	5,211	0.21%
2020/09/10	0	0.00	13	10.00	9.80	-13	5,174	-0.25%
2020/09/09	10	10.00	3	9.95	9.99	7	5,154	0.14%
2020/09/08	1	10.05	35	9.99	9.98	-34	5,201	-0.65%
2020/09/07	5	10.00	4	10.45	10.05	1	5,180	0.02%
2020/09/04	1	10.25	2	10.35	10.25	-1	5,126	-0.02%
2020/09/03	2	10.35	0	0.00	10.25	2	5,135	0.04%
2020/09/02	1	10.30	2	10.28	10.15	-1	5,144	-0.02%
2020/08/31	1	10.20	0	0.00	10.05	1	5,140	0.02%
2020/08/28	13	10.40	0.1	10.20	10.30	12.9	5,215	0.25%
2020/08/27	16	10.58	4.1	10.42	10.25	11.9	5,453	0.22%
2020/08/26	34	11.26	4	10.94	10.60	30	5,289	0.57%
2020/08/25	0	0.00	0	11.30	11.30	0	4,870	0.00%
2020/08/24	1	10.00	5	10.30	10.30	-4	4,826	-0.08%
2020/08/20	5	9.27	0	0.00	9.22	5	4,736	0.11%
2020/08/19	5	9.88	0	0.00	9.94	5	4,687	0.11%
2020/08/17	0	0.00	5	9.88	9.94	-5	4,654	-0.11%
2020/08/14	5	9.72	0	0.00	9.80	5	4,642	0.11%
2020/08/11	0	0.00	12	10.19	10.40	-12	4,521	-0.27%
2020/08/07	7	9.71	2	9.75	9.66	5	4,395	0.11%
2020/08/06	2	9.75	0	0.00	9.74	2	4,390	0.05%
2020/08/03	5	9.87	0	0.00	9.77	5	4,362	0.11%
2020/07/31	1	10.15	0	0.00	9.97	1	4,350	0.02%
2020/07/30	0	0.00	5	9.95	9.99	-5	4,345	-0.12%
2020/07/29	0	0.00	2	9.89	9.82	-2	4,343	-0.05%
2020/07/28	2	9.75	0	0.00	9.51	2	4,339	0.05%
2020/07/27	0	0.00	1	10.10	10.10	-1	4,318	-0.02%
2020/07/23	1	11.70	0	0.00	11.05	1	4,198	0.02%
2020/07/22	0	0.00	7.7	10.90	11.00	-7.7	4,048	-0.19%
2020/07/21	0	0.00	1	10.15	10.60	-1	3,991	-0.03%
2020/07/20	0	0.00	3	9.87	10.10	-3	3,962	-0.08%
2020/07/17	2	9.97	2	9.99	9.95	0	3,936	0.00%
2020/07/16	2	10.40	0	0.00	10.35	2	3,912	0.05%
2020/07/15	0	0.00	6	10.32	10.25	-6	3,905	-0.15%
2020/07/14	0	0.00	15	10.58	10.60	-15	3,919	-0.38%
2020/07/13	28	10.22	6	9.64	11.45	22	3,884	0.57%
2020/07/10	3	10.65	3	10.77	10.65	0	3,708	0.00%
2020/07/09	4	11.81	18	11.80	11.80	-14	3,645	-0.38%
2020/07/08	34	13.46	116	13.22	13.10	-82	3,509	-2.34%	大賣/
2020/07/03	33	10.21	2	10.38	10.40	31	2,902	1.07%
2020/07/02	0	0.00	21	9.40	9.47	-21	2,592	-0.81%
2020/07/01	10	8.17	3	8.50	8.61	7	2,418	0.29%
2020/06/24	10	7.95	0	0.00	7.96	10	2,243	0.45%
2020/06/23	0	0.00	10	8.35	8.37	-10	2,162	-0.46%
2020/06/18	2	7.83	0	0.00	7.84	2	2,045	0.10%
2020/06/17	6	7.94	0	0.00	7.89	6	2,033	0.30%
2020/06/16	5	8.00	0	0.00	7.99	5	2,014	0.25%
2020/06/15	0	0.00	20	7.76	8.10	-20	1,981	-1.01%
2020/06/12	10	7.13	0	0.00	7.40	10	1,893	0.53%
2020/06/11	11	7.68	16	7.51	7.50	-5	1,869	-0.27%
2020/06/10	2	7.95	0	0.00	7.90	2	1,823	0.11%
2020/06/09	0	0.00	1	8.20	8.20	-1	1,772	-0.06%
2020/06/08	0	0.00	1	8.37	8.37	-1	1,724	-0.06%
2020/06/05	2	8.03	0	0.00	8.04	2	1,673	0.12%
2020/06/04	5	8.15	0	0.00	8.19	5	1,633	0.31%
2020/06/03	1	8.25	20	8.07	8.25	-19	1,531	-1.24%
2020/06/01	0	0.00	1.2	6.82	6.82	-1.2	1,234	-0.10%
2020/05/12	0	0.00	0.3	6.69	6.73	-0.3	1,399	-0.02%
2020/05/06	0.1	6.64	0	0.00	6.64	0.1	1,353	0.01%
2020/04/29	0	0.00	0.5	6.27	6.32	-0.5	1,278	-0.04%
2020/04/28	0	0.00	2	6.21	6.20	-2	1,285	-0.16%
2020/04/21	0	0.00	15	6.30	6.10	-15	1,293	-1.16%
2020/04/16	0	0.00	16	6.49	6.49	-16	1,214	-1.32%
2020/04/08	0	0.00	10	5.44	5.58	-10	1,136	-0.88%
2020/03/31	0	0.00	0.2	4.90	4.91	-0.2	1,202	-0.01%
2020/03/26	0	0.00	0.3	5.03	5.05	-0.3	1,233	-0.03%
2020/03/25	0	0.00	0.2	4.99	5.01	-0.2	1,344	-0.01%
2020/03/23	0	0.00	2	4.27	4.15	-2	1,399	-0.14%
2020/03/20	0	0.00	10	4.39	4.37	-10	1,462	-0.68%
2020/03/16	10	5.09	0	0.00	5.01	10	1,467	0.68%
2020/03/12	10	5.70	0	0.00	5.55	10	1,487	0.67%
2020/03/11	5	6.02	0	0.00	6.00	5	1,485	0.34%
2020/03/10	5	5.48	0	0.00	6.25	5	1,484	0.34%
2020/03/06	5	6.36	0	0.00	6.35	5	1,459	0.34%
2020/03/05	1	6.63	0	0.00	6.57	1	1,445	0.07%
2020/03/04	0	0.00	1	6.57	6.57	-1	1,436	-0.07%
2020/03/02	17	6.71	5	6.61	6.70	12	1,393	0.86%
2020/02/27	5	7.00	22	7.15	7.06	-17	1,355	-1.25%
2020/02/25	10	8.28	80	8.28	8.28	-70	1,221	-5.73%
2020/02/17	5	9.18	0	0.00	9.18	5	1,170	0.43%
2020/02/07	0	0.00	2	9.36	9.18	-2	1,177	-0.17%
2020/02/06	0	0.00	2	9.34	9.37	-2	1,175	-0.17%
2020/02/04	0	0.00	2	9.19	9.20	-2	1,184	-0.17%
2020/02/03	2	8.62	0	0.00	8.90	2	1,187	0.17%
2020/01/31	2	9.00	0	0.00	9.31	2	1,172	0.17%
2020/01/30	2	9.23	0	0.00	9.27	2	1,172	0.17%
2020/01/13	0	0.00	1	10.30	10.30	-1	1,185	-0.08%
2020/01/09	1	10.30	0	0.00	10.35	1	1,190	0.08%
2020/01/06	5	10.50	0	0.00	10.50	5	1,187	0.42%
2020/01/03	0	0.00	3	10.65	10.65	-3	1,180	-0.25%
2019/12/31	0	0.00	4	10.80	10.80	-4	1,151	-0.35%
2019/12/30	3	11.05	0	0.00	10.90	3	1,141	0.26%
2019/12/26	5	10.25	0	0.00	10.30	5	1,070	0.47%
2019/12/25	1	10.60	0	0.00	10.55	1	1,041	0.10%
2019/12/20	7	10.83	2	11.00	10.85	5	992	0.50%
2019/12/19	2	10.50	19	10.70	10.65	-17	869	-1.96%
2019/12/17	1	10.65	5	10.40	10.40	-4	782	-0.51%
2019/12/11	0	0.00	28	9.96	9.97	-28	702	-3.99%
2019/12/10	10	9.74	3	9.92	9.88	7	679	1.03%
2019/12/05	0	0.00	2	9.68	9.69	-2	635	-0.31%
2019/12/04	0	0.00	5	9.66	9.57	-5	641	-0.78%
2019/11/28	1	9.44	0	0.00	9.37	1	648	0.15%
2019/11/26	5	9.39	0	0.00	9.37	5	633	0.79%
2019/11/25	5	8.87	0	0.00	8.84	5	616	0.81%
2019/11/19	2	9.13	0	0.00	9.12	2	589	0.34%
2019/11/11	5	9.24	0	0.00	9.26	5	581	0.86%
2019/11/07	0	0.00	2	9.40	9.42	-2	580	-0.34%
2019/11/06	5	9.41	0	0.00	9.40	5	578	0.86%
2019/10/31	10	9.47	0	0.00	9.50	10	585	1.71%
2019/10/30	5	9.75	5	9.73	9.65	0	578	0.00%
2019/10/28	15	9.50	0	0.00	9.50	15	569	2.63%
2019/10/25	10	9.74	0	0.00	9.74	10	560	1.79%
2019/10/24	0	0.00	7	9.96	9.93	-7	565	-1.24%
2019/10/22	17	10.01	0	0.00	10.00	17	680	2.50%
2019/10/21	8	10.05	0	0.00	10.15	8	676	1.18%
2019/10/17	5	10.10	5	10.00	10.00	0	718	0.00%
2019/10/16	0	0.00	4	10.20	10.15	-4	713	-0.56%
2019/10/15	5	10.15	0	0.00	10.15	5	716	0.70%
2019/09/04	0	0.00	1	10.75	10.75	-1	824	-0.12%
2019/09/03	1	10.80	0	0.00	10.75	1	848	0.12%
2019/08/26	5	10.60	0	0.00	10.60	5	1,027	0.49%
2019/08/12	0	0.00	1	10.55	10.50	-1	1,312	-0.08%
2019/07/31	5	11.20	0	0.00	11.20	5	1,303	0.38%
2019/07/29	5	11.35	0	0.00	11.35	5	1,290	0.39%
2019/07/25	1	11.70	1	11.95	11.80	0	1,249	0.00%
2019/07/24	1	11.60	1	11.10	11.60	0	1,163	0.00%
2019/07/19	0	0.00	2	11.35	11.35	-2	1,120	-0.18%
2019/07/18	0	0.00	2	11.05	11.05	-2	1,080	-0.19%
2019/07/11	0	0.00	1	11.00	11.35	-1	1,078	-0.09%
2019/07/04	2	11.00	0	0.00	10.95	2	1,095	0.18%
2019/07/02	0	0.00	1	10.90	11.00	-1	1,097	-0.09%
2019/07/01	2	11.00	1	10.85	10.85	1	1,094	0.09%
2019/06/28	0	0.00	7	11.29	11.10	-7	1,084	-0.65%
2019/06/27	2	10.70	2	10.55	10.75	0	1,061	0.00%
2019/06/25	3	10.70	0	0.00	10.55	3	1,061	0.28%
2019/06/21	0	0.00	2	10.65	10.65	-2	1,063	-0.19%
2019/06/20	4	10.58	1	10.75	10.65	3	1,065	0.28%
2019/06/19	0	0.00	2	10.60	10.60	-2	1,065	-0.19%
2019/06/17	3	10.50	6	10.45	10.40	-3	1,065	-0.28%
2019/06/13	0	0.00	6	10.65	10.70	-6	1,063	-0.56%
2019/06/12	6	10.81	2	10.85	10.90	4	1,067	0.37%
2019/06/11	6	11.00	4	10.95	10.80	2	1,067	0.19%
2019/06/06	10	11.45	2	11.30	11.25	8	1,035	0.77%
2019/06/05	2	11.50	3	11.45	11.45	-1	1,031	-0.10%
2019/06/04	16	11.53	0	0.00	11.50	16	1,014	1.58%
2019/06/03	21	11.71	11	11.78	11.85	10	996	1.00%
2019/05/31	0	0.00	7	11.45	11.45	-7	921	-0.76%
2019/05/30	2	10.35	0	0.00	10.45	2	889	0.22%
2019/05/29	3	10.40	0	0.00	10.55	3	892	0.34%
2019/05/28	7	10.90	0	0.00	10.60	7	896	0.78%
2019/05/27	3	10.85	0	0.00	10.70	3	896	0.33%
2019/05/24	4	10.80	3	10.75	11.05	1	913	0.11%
2019/05/23	3	11.15	7	11.24	11.05	-4	991	-0.40%
2019/05/22	0	0.00	10	11.00	11.00	-10	908	-1.10%
2019/05/15	2	9.00	0	0.00	9.10	2	817	0.24%
2019/05/08	10	9.61	1	9.62	9.57	9	797	1.13%
2019/05/03	1	9.93	0	0.00	9.93	1	785	0.13%
2019/04/29	4	9.84	1	9.96	9.80	3	785	0.38%
2019/04/22	2	10.25	0	0.00	10.10	2	760	0.26%
2019/04/17	0	0.00	10	10.45	10.60	-10	731	-1.37%
2019/04/15	0	0.00	1	10.00	9.99	-1	688	-0.15%
2019/04/10	10	10.05	0	0.00	10.05	10	678	1.47%
2019/04/09	0	0.00	5	10.40	10.35	-5	667	-0.75%
2019/04/03	1	10.10	6	10.15	10.10	-5	661	-0.76%
2019/04/02	0	0.00	10	10.10	10.20	-10	658	-1.52%
2019/04/01	0	0.00	4	10.05	10.00	-4	653	-0.61%
2019/03/29	5	10.05	0	0.00	10.10	5	641	0.78%
2019/03/21	0	10.40	0	0.00	10.50	0	774	0.00%
2019/03/14	0	0.00	5	10.90	10.75	-5	764	-0.65%
2019/03/13	5	10.90	0	0.00	10.90	5	766	0.65%
2019/03/07	17	10.70	20	10.73	10.70	-3	765	-0.39%
2019/03/06	20	10.98	2	11.00	11.00	18	764	2.35%
2019/02/27	0	0.00	1	11.00	11.00	-1	736	-0.14%
2019/02/26	0	0.00	18	11.11	11.05	-18	724	-2.49%
2019/02/25	0	0.00	1	11.15	11.00	-1	706	-0.14%
2019/02/22	5	11.40	0	0.00	11.40	5	666	0.75%
2019/02/12	2	9.15	0	0.00	9.13	2	491	0.41%
2019/01/23	0	0.00	2	9.27	9.27	-2	498	-0.40%
2019/01/22	1	9.48	2	9.43	9.31	-1	500	-0.20%
2019/01/21	1	9.30	0	0.00	9.47	1	502	0.20%
2019/01/18	1	9.31	0	0.00	9.25	1	510	0.20%
2019/01/15	3	9.20	0	0.00	9.22	3	544	0.55%
2019/01/14	1	9.20	0	0.00	9.31	1	544	0.18%
2018/12/28	0	0.00	10	9.85	9.90	-10	577	-1.73%
2018/12/27	2	10.00	0	0.00	9.87	2	584	0.34%
2018/12/20	10	10.60	0	0.00	10.40	10	546	1.83%
2018/12/19	0	0.00	3	10.75	10.80	-3	523	-0.57%
2018/12/17	0	0.00	10	10.27	10.40	-10	484	-2.06%
2018/12/14	0	0.00	4	9.90	10.00	-4	459	-0.87%
2018/12/06	0	0.00	2	9.05	8.90	-2	456	-0.44%
2018/11/28	0	0.00	3	9.04	9.35	-3	485	-0.62%
2018/11/01	0	0.00	20	8.92	9.00	-20	670	-2.98%
2018/10/26	20	8.07	13	8.01	8.03	7	744	0.94%
2018/10/25	3	8.30	0	0.00	8.07	3	774	0.39%
2018/10/11	0	0.00	1	9.68	9.68	-1	839	-0.12%
2018/10/09	3	10.73	0	0.00	10.75	3	861	0.35%
2018/10/01	0	0.00	2	11.50	11.55	-2	1,019	-0.20%
2018/09/28	0	0.00	3	11.45	11.40	-3	1,033	-0.29%
2018/09/26	1	11.50	0	0.00	11.55	1	1,052	0.10%
2018/09/25	4	11.53	0	0.00	11.45	4	1,061	0.38%
2018/09/19	2	11.40	0	0.00	11.45	2	1,066	0.19%
2018/09/18	0	0.00	5	11.26	11.30	-5	1,078	-0.46%
2018/09/12	0	0.00	2	11.40	11.30	-2	1,123	-0.18%
2018/09/11	0	0.00	1	11.45	11.50	-1	1,170	-0.09%
2018/09/10	1	11.50	0	0.00	11.60	1	1,190	0.08%
2018/09/07	3	12.45	1	12.35	12.35	2	1,221	0.16%
2018/08/29	3	12.30	0	0.00	12.30	3	1,446	0.21%
2018/08/28	17	12.40	0	0.00	12.35	17	1,487	1.14%
2018/08/27	0	0.00	2	12.45	12.50	-2	1,548	-0.13%
2018/08/23	0	0.00	1	12.40	12.30	-1	1,753	-0.06%
2018/08/22	2	12.30	0	0.00	12.30	2	1,934	0.10%
2018/08/20	0	0.00	2	12.35	12.25	-2	2,472	-0.08%
2018/08/16	1	12.10	0	0.00	12.50	1	2,570	0.04%
2018/08/15	2	12.45	0	0.00	12.30	2	2,602	0.08%
2018/08/14	1	12.30	4	12.55	12.55	-3	2,643	-0.11%
2018/08/13	5	12.81	20.1	12.50	12.30	-15.1	2,638	-0.57%
2018/08/10	3	13.15	65	13.30	12.90	-62	2,604	-2.38%
2018/08/09	3	13.88	1	13.55	13.65	2	2,580	0.08%
2018/08/07	1	14.00	0	0.00	13.90	1	2,608	0.04%
2018/08/06	20	13.85	0	0.00	13.85	20	2,600	0.77%
2018/08/03	18	13.88	0	0.00	13.80	18	2,614	0.69%
2018/08/02	46	14.34	0	0.00	13.90	46	2,625	1.75%
2018/08/01	0	0.00	3	14.12	14.35	-3	2,596	-0.12%
2018/07/31	1	13.40	2	13.30	13.25	-1	2,561	-0.04%
2018/07/30	1	13.35	0	0.00	13.30	1	2,560	0.04%
2018/07/24	0	0.00	3	13.65	13.85	-3	2,533	-0.12%
2018/07/20	2	14.10	0	0.00	13.80	2	2,530	0.08%
2018/07/19	8	14.15	0	0.00	13.90	8	2,515	0.32%
2018/07/18	1	14.05	0	0.00	14.05	1	2,508	0.04%
2018/07/17	2	14.15	21	14.10	14.00	-19	2,504	-0.76%
2018/07/16	26	14.69	5	14.53	14.60	21	2,467	0.85%
2018/07/13	0	0.00	4	12.40	13.45	-4	2,337	-0.17%
2018/07/05	1	12.50	0	0.00	12.35	1	2,339	0.04%
2018/07/04	1	12.60	0	0.00	12.65	1	2,348	0.04%
2018/07/02	0	0.00	1	13.40	13.20	-1	2,338	-0.04%
2018/06/27	1	13.30	0	0.00	13.15	1	2,352	0.04%
2018/06/26	2	12.88	0	0.00	13.05	2	2,357	0.08%
2018/06/21	1	13.50	1	13.50	13.60	0	2,346	0.00%
2018/06/20	1	13.60	8	13.58	13.60	-7	2,352	-0.30%
2018/06/19	4	14.60	0	0.00	14.30	4	2,312	0.17%
2018/06/15	3	14.50	3	14.65	14.80	0	2,293	0.00%
2018/06/14	7	14.28	0	0.00	14.15	7	2,251	0.31%
2018/06/13	0	0.00	4	14.30	14.00	-4	2,246	-0.18%
2018/06/12	0	0.00	1	14.45	14.20	-1	2,234	-0.04%
2018/06/11	14	14.18	6	14.12	14.10	8	2,217	0.36%
2018/06/08	10	14.70	0	0.00	14.60	10	2,191	0.46%
2018/06/07	2	14.78	0	0.00	14.80	2	2,186	0.09%
2018/06/06	2	14.85	1	14.90	15.10	1	2,157	0.05%
2018/06/04	8	14.91	11	14.98	14.70	-3	2,062	-0.15%
2018/06/01	1	14.50	0	0.00	14.30	1	2,029	0.05%
2018/05/31	0	0.00	2	14.95	14.70	-2	1,961	-0.10%
2018/05/30	7	15.04	10	15.05	15.35	-3	1,847	-0.16%
2018/05/29	20	15.68	6	15.64	15.70	14	1,679	0.83%
2018/05/28	0	0.00	6	14.18	14.30	-6	1,306	-0.46%
2018/05/25	2	13.20	2.6	12.95	13.05	-0.6	1,166	-0.05%
2018/05/23	20	12.40	0	0.00	12.30	20	1,086	1.84%
2018/05/22	0	0.00	2	12.30	12.65	-2	1,056	-0.19%
2018/05/21	2	11.60	0	0.00	11.60	2	1,016	0.20%
2018/05/10	0	0.00	3	11.68	11.60	-3	1,137	-0.26%
2018/05/08	1	10.75	0	0.00	10.85	1	1,139	0.09%
2018/05/03	0	0.00	3	10.70	10.75	-3	1,327	-0.23%
2018/04/30	0	0.00	10	10.80	10.90	-10	1,382	-0.72%
2018/04/26	0	0.00	8	11.10	10.75	-8	1,575	-0.51%
2018/04/25	10	10.90	0	0.00	10.85	10	1,607	0.62%
2018/04/20	1	11.55	0	0.00	11.50	1	1,725	0.06%
2018/04/17	2	11.55	1	11.60	11.40	1	1,764	0.06%
2018/04/13	1	12.00	0	0.00	12.05	1	1,821	0.05%
2018/04/12	1	11.85	0	0.00	11.90	1	1,888	0.05%
2018/04/09	1	11.80	0	0.00	11.80	1	2,226	0.04%
2018/04/03	2	11.80	0	0.00	11.95	2	2,253	0.09%
2018/03/31	1	12.00	0	0.00	11.75	1	2,398	0.04%
2018/03/30	3	11.95	0	0.00	11.95	3	2,678	0.11%
2018/03/28	1	12.35	0	0.00	12.20	1	2,822	0.04%
2018/03/19	2	13.03	6	13.05	12.95	-4	2,843	-0.14%
2018/03/15	0	0.00	10	13.00	13.10	-10	2,871	-0.35%
2018/03/14	10	13.05	0	0.00	13.00	10	2,899	0.34%
2018/03/12	1	12.80	2	12.80	12.80	-1	2,938	-0.03%
2018/03/09	2	12.95	0	0.00	12.95	2	2,974	0.07%
2018/03/02	0	0.00	1	13.20	13.20	-1	3,304	-0.03%
2018/02/27	2	13.55	0	0.00	13.45	2	3,354	0.06%
2018/02/22	1	13.55	0	0.00	13.70	1	3,524	0.03%
2018/02/21	0	0.00	1	13.40	13.60	-1	3,549	-0.03%
2018/02/12	0	0.00	10	13.25	13.20	-10	3,570	-0.28%
2018/02/08	0	0.00	12	13.75	13.65	-12	3,582	-0.33%
2018/02/06	10	14.20	0	0.00	13.60	10	3,657	0.27%
2018/02/05	0	0.00	14	14.91	14.95	-14	3,698	-0.38%
2018/02/01	1	15.70	0	0.00	15.55	1	3,837	0.03%
2018/01/30	2	15.80	1	15.75	15.70	1	3,919	0.03%
2018/01/29	0	0.00	13	16.09	16.15	-13	3,953	-0.33%
2018/01/26	0	0.00	14	15.66	15.55	-14	3,923	-0.36%
2018/01/25	1	15.30	0	0.00	15.30	1	3,954	0.03%
2018/01/23	12	16.13	2	15.95	15.85	10	4,214	0.24%
2018/01/22	3	15.17	9	15.66	15.90	-6	4,257	-0.14%
2018/01/19	16	15.37	3	15.40	15.20	13	4,505	0.29%
2018/01/17	2	15.80	0	0.00	15.75	2	4,940	0.04%
2018/01/16	2	15.95	1	15.85	15.95	1	4,929	0.02%
2018/01/15	2	15.40	0	0.00	15.40	2	4,882	0.04%
2018/01/12	2	15.35	0	0.00	15.35	2	4,914	0.04%
2018/01/11	0	0.00	2	15.55	15.40	-2	5,006	-0.04%
2018/01/10	11	15.20	0	0.00	15.15	11	5,052	0.22%
2018/01/09	2	15.25	0	0.00	15.35	2	5,136	0.04%
2018/01/08	5	15.70	3	15.68	15.50	2	5,334	0.04%
2018/01/05	0	0.00	15	16.25	16.10	-15	5,345	-0.28%
2018/01/04	3	16.23	13	16.60	16.80	-10	5,258	-0.19%
2018/01/03	0	0.00	1	15.50	15.50	-1	5,045	-0.02%
2018/01/02	2	15.50	0	0.00	15.45	2	5,017	0.04%