鈺創 (5351)-凱基-中壢券商分點個股進出

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
51.8
漲跌
▼0.6
漲幅
-1.15%
成交量
3,492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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/06/14	0	0.00	13	52.08	51.80	-13	5,406	-0.24%
2024/06/13	0.3	52.30	7	52.36	52.40	-6.7	5,377	-0.12%
2024/06/12	11	52.09	3	52.10	51.50	8	5,338	0.15%
2024/06/11	0	0.00	11	51.07	51.40	-11	5,317	-0.21%
2024/06/07	9	49.90	2	49.68	50.00	7	5,320	0.13%
2024/06/06	1	48.95	6.1	48.99	48.95	-5.1	5,340	-0.09%
2024/06/05	0	0.00	1	50.00	50.00	-1	5,351	-0.02%
2024/06/04	4	51.28	0	0.00	50.80	4	5,383	0.07%
2024/06/03	1	51.30	1	51.00	51.40	0	5,424	0.00%
2024/05/31	5	51.70	3.1	51.49	51.10	1.9	5,466	0.04%
2024/05/29	1.1	52.58	10	53.50	52.20	-8.9	5,610	-0.16%
2024/05/28	1.2	53.09	2	52.95	53.30	-0.8	5,658	-0.01%
2024/05/27	4	52.70	10	52.74	52.90	-6	5,725	-0.10%
2024/05/23	0	0.00	0.4	51.00	50.80	-0.4	6,042	-0.01%
2024/05/22	9.1	52.09	27.3	52.44	51.70	-18.2	6,080	-0.30%
2024/05/21	1.3	50.18	2	50.10	50.90	-0.7	5,927	-0.01%
2024/05/20	1	50.30	7	49.77	49.45	-6	5,953	-0.10%
2024/05/17	7	50.04	7	50.10	49.85	0	6,073	0.00%
2024/05/16	39	52.05	37	50.58	50.90	2	5,997	0.03%
2024/05/15	6	47.78	0	0.00	47.75	6	5,717	0.10%
2024/05/14	0	0.00	8.1	47.72	47.75	-8.1	5,735	-0.14%
2024/05/13	5	45.50	0	0.00	45.60	5	5,841	0.09%
2024/05/10	1	44.90	0	0.00	45.35	1	5,894	0.02%
2024/05/09	14	45.68	5	44.82	44.50	9	5,900	0.15%
2024/05/07	1	48.90	1	48.20	48.00	0	5,832	0.00%
2024/05/06	2	48.30	1.1	48.49	48.30	0.9	5,826	0.02%
2024/05/03	2	47.78	2	48.30	47.60	0	5,841	0.00%
2024/05/02	0	0.00	1	47.65	47.80	-1	5,913	-0.02%
2024/04/29	0	0.00	2	48.28	48.55	-2	6,094	-0.03%
2024/04/26	1	47.75	1	47.70	47.45	0	6,198	0.00%
2024/04/24	8	48.80	15	48.89	48.20	-7	6,378	-0.11%
2024/04/23	5	48.02	2	47.60	47.00	3	6,497	0.05%
2024/04/22	3	44.60	1	44.60	44.05	2	6,937	0.03%
2024/04/19	7	46.32	2	46.13	45.50	5	7,481	0.07%
2024/04/18	0	48.30	3	48.20	48.20	-3	7,501	-0.04%
2024/04/17	4	48.10	0.1	48.20	48.50	4	7,725	0.05%
2024/04/16	10	48.07	0.3	48.26	47.60	9.8	7,773	0.13%
2024/04/15	5.1	51.27	8.5	50.98	50.20	-3.5	7,719	-0.04%
2024/04/12	40.3	55.02	156.1	52.72	53.00	-115.9	7,663	-1.51%	大賣/鉅額交易
2024/04/11	1.4	52.66	14.1	52.45	52.40	-12.7	7,305	-0.17%
2024/04/10	18.1	53.32	37.4	53.24	52.50	-19.3	7,296	-0.26%
2024/04/09	2	52.10	25	51.73	52.40	-23	7,184	-0.32%
2024/04/08	0	0.00	5	52.00	51.80	-5	7,232	-0.07%
2024/04/03	3	52.10	3	52.47	52.10	0	7,337	0.00%
2024/04/02	8.2	53.16	4.1	52.90	52.80	4.1	7,671	0.05%
2024/04/01	16.2	53.21	8	53.00	52.90	8.2	7,783	0.10%
2024/03/29	0	0.00	2	51.30	50.80	-2	7,734	-0.03%
2024/03/28	0	0.00	27	51.04	50.90	-27	7,748	-0.35%
2024/03/27	75	52.42	4.1	52.05	52.00	70.9	7,800	0.91%
2024/03/26	10	52.10	3	52.07	52.00	7	7,791	0.09%
2024/03/25	0.1	51.60	2	51.50	51.70	-1.9	7,732	-0.02%
2024/03/22	0	0.00	9	51.26	50.40	-9	7,963	-0.11%
2024/03/21	9.1	50.40	5.2	50.38	50.50	3.9	8,142	0.05%
2024/03/20	1	48.60	1	49.60	50.20	0	8,284	0.00%
2024/03/19	0	0.00	0.1	48.45	48.60	-0.1	8,636	0.00%
2024/03/18	0	0.00	3.1	48.50	48.60	-3.1	8,724	-0.04%
2024/03/15	2	48.45	3	49.15	48.45	-1	8,966	-0.01%
2024/03/14	2	49.00	0	0.00	49.35	2	9,565	0.02%
2024/03/13	5.2	49.64	0.1	49.70	49.05	5.2	10,178	0.05%
2024/03/12	0	0.00	1	50.80	51.00	-1	10,233	-0.01%
2024/03/11	2	51.00	6	50.07	51.00	-4	10,345	-0.04%
2024/03/08	2.1	49.39	1	49.90	49.00	1.1	10,442	0.01%
2024/03/07	5	49.77	3.3	50.24	49.50	1.8	10,625	0.02%
2024/03/06	7	50.86	21	50.82	50.60	-14	10,930	-0.13%
2024/03/05	8	51.89	3	51.60	51.40	5	11,163	0.04%
2024/03/04	7.3	53.66	4.2	53.69	52.70	3.1	11,588	0.03%
2024/03/01	19	53.64	29.5	53.45	52.80	-10.5	12,189	-0.09%
2024/02/29	12.1	54.48	8	53.46	53.80	4.1	12,476	0.03%
2024/02/27	42.1	54.77	31.3	53.66	54.00	10.9	13,345	0.08%
2024/02/26	15.2	53.29	9.7	52.80	53.50	5.5	14,202	0.04%
2024/02/23	15.1	51.68	4	52.03	51.30	11.1	14,639	0.08%
2024/02/22	11	52.35	4.1	52.43	52.10	6.9	15,525	0.04%
2024/02/21	0	0.00	1	52.80	52.30	-1	15,791	-0.01%
2024/02/20	7.1	53.53	12.2	52.68	52.60	-5.1	15,766	-0.03%
2024/02/19	1	51.10	7	51.14	51.30	-6	15,552	-0.04%
2024/02/16	2	50.40	3.5	50.17	50.80	-1.5	15,717	-0.01%
2024/02/15	1.4	48.52	1	48.45	48.55	0.4	15,673	0.00%
2024/02/05	16.1	48.01	24	49.18	48.00	-7.9	15,706	-0.05%
2024/02/02	13	50.44	11.6	51.11	50.30	1.4	15,581	0.01%
2024/02/01	3	50.90	4	50.93	50.80	-1	15,532	-0.01%
2024/01/31	2	51.20	0	0.00	51.20	2	15,580	0.01%
2024/01/30	1.1	51.30	0	0.00	51.30	1.1	15,725	0.01%
2024/01/29	0	0.00	15	51.99	51.90	-15	15,783	-0.10%
2024/01/26	15	51.63	0	0.00	51.30	15	15,783	0.10%
2024/01/25	5.1	52.24	2	51.70	51.50	3.1	15,778	0.02%
2024/01/24	13	52.83	16	53.35	52.60	-3	15,725	-0.02%
2024/01/23	50.1	53.71	7	53.90	53.70	43.1	15,682	0.27%
2024/01/22	2	53.65	10	53.20	54.20	-8	15,614	-0.05%
2024/01/19	16	52.54	18	52.61	52.20	-2	15,520	-0.01%
2024/01/18	18	52.48	14.3	53.48	52.40	3.7	15,507	0.02%
2024/01/17	5	53.52	10	53.81	53.50	-5	15,608	-0.03%
2024/01/16	24.1	54.87	47.1	54.91	54.30	-23	15,416	-0.15%
2024/01/15	47.4	55.51	47.2	55.95	57.20	0.3	14,896	0.00%
2024/01/12	13	53.23	5	52.98	52.90	8	14,331	0.06%
2024/01/11	14.1	53.36	22	53.33	53.20	-8	14,254	-0.06%
2024/01/10	6	51.78	5	52.08	52.00	1	14,077	0.01%
2024/01/09	10	51.69	2	52.50	51.20	8	14,025	0.06%
2024/01/08	0.1	52.30	2	51.80	51.60	-2	13,983	-0.01%
2024/01/05	7	51.51	3	51.20	51.70	4	13,948	0.03%
2024/01/04	0.1	50.90	1.1	50.84	50.60	-1	13,983	-0.01%
2024/01/03	21	51.55	1	51.69	51.20	20	14,039	0.14%
2024/01/02	10	52.79	1.1	52.71	52.50	8.9	14,051	0.06%
2023/12/29	9.1	53.90	12	53.91	54.00	-2.9	13,970	-0.02%
2023/12/28	30.2	53.79	17.3	53.59	53.80	12.9	13,852	0.09%
2023/12/27	58	52.97	14	52.91	53.20	44	13,525	0.33%
2023/12/26	8.1	52.10	12	51.98	51.60	-4	13,390	-0.03%
2023/12/25	11	50.69	7	51.13	50.80	4	13,279	0.03%
2023/12/22	11	51.80	12	51.64	51.10	-1	13,230	-0.01%
2023/12/21	5	50.90	0	0.00	50.70	5	13,182	0.04%
2023/12/20	8	51.53	10	51.10	51.00	-2	13,115	-0.02%
2023/12/19	11	51.45	5	51.16	51.00	6	13,050	0.05%
2023/12/18	3	53.00	10.2	53.16	53.50	-7.2	12,753	-0.06%
2023/12/15	30	53.73	47.2	53.34	52.50	-17.2	12,512	-0.14%
2023/12/14	77	54.24	64.1	54.03	53.20	13	12,311	0.11%
2023/12/13	4	53.45	5	53.54	53.60	-1	11,917	-0.01%
2023/12/12	19	54.22	24.1	54.27	53.30	-5.1	11,899	-0.04%
2023/12/11	67.3	54.93	35.6	54.49	53.90	31.7	11,702	0.27%
2023/12/08	18	53.54	21.2	53.44	53.80	-3.2	11,084	-0.03%
2023/12/07	11	50.56	3	50.67	49.80	8	10,438	0.08%
2023/12/06	7.1	50.80	12	50.68	51.00	-4.9	10,354	-0.05%
2023/12/05	10.1	50.71	3	50.53	50.00	7.1	10,287	0.07%
2023/12/04	15.4	52.14	20	51.75	51.10	-4.6	10,257	-0.04%
2023/12/01	23.1	53.66	17	53.45	52.80	6.1	10,127	0.06%
2023/11/30	18	53.43	98	53.54	53.10	-80	9,951	-0.80%
2023/11/29	101.1	52.99	17	52.38	53.80	84.1	9,716	0.87%	大買/
2023/11/28	36	52.13	83.1	51.95	52.60	-47.1	9,245	-0.51%
2023/11/27	75.2	50.65	8	50.69	50.40	67.2	8,622	0.78%
2023/11/24	42.7	53.92	42	53.54	53.50	0.7	8,249	0.01%
2023/11/22	49	49.21	76.9	49.69	50.20	-27.9	5,951	-0.47%
2023/11/21	55.4	49.49	81.5	49.19	48.20	-26.1	5,352	-0.49%
2023/11/20	3	46.47	54.6	46.38	47.95	-51.6	4,382	-1.18%
2023/11/17	0	0.00	3	43.95	43.60	-3	4,030	-0.07%
2023/11/16	1	43.55	8	43.56	43.50	-7	3,995	-0.18%
2023/11/15	34.1	44.46	14.4	44.55	43.95	19.7	3,944	0.50%
2023/11/14	2	43.58	20	44.00	43.95	-18	3,733	-0.48%
2023/11/13	1	43.30	3	43.35	44.00	-2	3,665	-0.06%
2023/11/10	2	43.05	1	43.05	42.45	1	3,600	0.03%
2023/11/09	2	42.75	0	0.00	42.60	2	3,570	0.06%
2023/11/08	8	43.14	15.1	43.27	42.90	-7.1	3,588	-0.20%
2023/11/07	24.5	43.87	2	43.90	43.95	22.4	3,510	0.64%
2023/11/06	15.6	43.64	5	42.98	43.60	10.6	3,345	0.32%
2023/11/03	1	41.80	0	0.00	41.70	1	3,265	0.03%
2023/11/01	1	41.05	2	41.50	41.40	-1	3,258	-0.03%
2023/10/31	3.1	41.10	1	42.75	40.80	2.1	3,246	0.06%
2023/10/30	1	42.25	1	42.80	42.30	0	3,253	0.00%
2023/10/27	1	41.35	0	0.00	41.25	1	3,223	0.03%
2023/10/26	1	42.25	12	42.37	41.80	-11	3,250	-0.34%
2023/10/25	12.3	43.50	18	43.53	43.85	-5.7	3,251	-0.18%
2023/10/24	0	0.00	1	41.25	41.10	-1	3,342	-0.03%
2023/10/23	4	41.36	0	0.00	41.15	4	3,448	0.12%
2023/10/20	2	40.30	0.1	41.25	41.25	1.9	3,501	0.05%
2023/10/19	1.1	42.58	1.1	41.88	41.90	0	3,520	0.00%
2023/10/18	11.1	42.84	0.1	42.50	42.20	11	3,518	0.31%
2023/10/17	2.1	43.04	4	42.79	42.30	-1.9	3,517	-0.06%
2023/10/16	2	42.40	2	42.65	42.10	0	3,665	0.00%
2023/10/13	2.1	43.46	3	43.23	43.15	-0.9	3,695	-0.03%
2023/10/12	3.4	42.93	3.6	43.68	43.75	-0.2	3,758	0.00%
2023/10/11	2	43.23	1	43.20	42.05	1	3,735	0.03%
2023/10/06	9	42.84	11.3	42.84	43.45	-2.3	3,671	-0.06%
2023/10/04	1	41.95	13	41.65	41.55	-12	3,606	-0.33%
2023/10/03	17	42.86	5	42.30	42.05	12	3,598	0.33%
2023/10/02	1	41.85	2	41.58	41.60	-1	3,557	-0.03%
2023/09/27	1	39.60	0	0.00	39.80	1	3,515	0.03%
2023/09/26	5	40.27	0	0.00	40.00	5	3,531	0.14%
2023/09/22	0	0.00	0	41.90	42.00	0	3,505	0.00%
2023/09/21	0	0.00	1	42.30	41.90	-1	3,526	-0.03%
2023/09/19	1	42.80	0	0.00	42.65	1	3,549	0.03%
2023/09/18	0	0.00	10	43.85	43.15	-10	3,554	-0.28%
2023/09/15	1	44.20	5	43.85	43.95	-4	3,572	-0.11%
2023/09/14	15	43.07	7	42.89	43.25	8	3,515	0.23%
2023/09/13	0	0.00	1.3	42.14	41.50	-1.3	3,505	-0.04%
2023/09/11	2	42.30	2.5	41.99	41.80	-0.5	3,617	-0.01%
2023/09/08	3.3	43.04	5	42.88	42.35	-1.7	3,684	-0.05%
2023/09/07	2	43.85	4	44.00	44.10	-2	3,710	-0.05%
2023/09/06	3	44.52	8	43.85	43.50	-5	3,614	-0.14%
2023/09/05	37	43.87	43	44.00	43.40	-6	3,523	-0.17%
2023/09/04	11	41.99	12	42.12	42.40	-1	3,340	-0.03%
2023/09/01	1	41.55	10	40.95	41.15	-9	3,293	-0.27%
2023/08/31	5.2	42.12	5	41.35	41.35	0.2	3,266	0.01%
2023/08/30	2.2	40.75	0	0.00	40.70	2.2	3,207	0.07%
2023/08/28	11	39.12	1	38.95	38.95	10	3,278	0.31%
2023/08/24	0	0.00	1	38.85	38.95	-1	3,530	-0.03%
2023/08/23	6	39.31	0	0.00	38.95	6	3,612	0.17%
2023/08/22	0	0.00	15	39.33	38.90	-15	3,634	-0.41%
2023/08/21	0	0.00	2	39.50	39.50	-2	3,662	-0.05%
2023/08/18	0	0.00	1	39.85	39.85	-1	3,675	-0.03%
2023/08/16	0	0.00	1	39.75	39.70	-1	3,749	-0.03%
2023/08/14	1	38.35	1	38.65	38.20	0	3,789	0.00%
2023/08/11	1	40.55	0	0.00	40.25	1	3,911	0.03%
2023/08/10	5	40.64	1	40.85	40.25	4	3,960	0.10%
2023/08/09	13	40.88	0	0.00	40.90	13	3,957	0.33%
2023/08/08	1	41.60	0.4	41.80	41.60	0.6	3,959	0.01%
2023/08/07	1	41.50	0	0.00	41.95	1	3,956	0.03%
2023/08/04	0	0.00	7	40.91	40.90	-7	3,960	-0.18%
2023/08/02	1	41.15	7	41.11	41.15	-6	3,987	-0.15%
2023/08/01	0	42.80	2	42.33	42.25	-2	3,964	-0.05%
2023/07/31	2	43.00	18.1	43.30	42.65	-16.1	3,998	-0.40%
2023/07/28	1	44.00	5	44.07	44.00	-4	3,989	-0.10%
2023/07/27	13	45.45	22	45.00	45.00	-9	3,924	-0.23%
2023/07/26	12	43.98	1	43.70	43.70	11	3,610	0.30%
2023/07/25	3	43.47	7	43.64	42.60	-4	3,529	-0.11%
2023/07/24	1	43.00	12	43.43	43.25	-11	3,515	-0.31%
2023/07/21	2	43.00	2	42.78	42.70	0	3,497	0.00%
2023/07/20	7	43.39	1	43.60	43.35	6	3,532	0.17%
2023/07/19	9	43.23	10.4	43.27	43.20	-1.4	3,479	-0.04%
2023/07/18	25.1	41.73	7	41.65	41.50	18.1	3,366	0.54%
2023/07/17	15	42.50	0	0.00	42.10	15	3,377	0.44%
2023/07/14	1	41.25	3	41.75	42.05	-2	3,321	-0.06%
2023/07/13	3	40.45	3	40.33	40.60	0	3,311	0.00%
2023/07/11	2	40.93	0	0.00	40.60	2	3,377	0.06%
2023/07/10	0	0.00	1	40.50	40.60	-1	3,564	-0.03%
2023/07/07	0.2	40.75	0	0.00	40.90	0.2	3,764	0.01%
2023/07/04	0	0.00	1	41.80	41.90	-1	4,106	-0.02%
2023/07/03	0	0.00	1	42.40	42.25	-1	4,136	-0.02%
2023/06/29	1	42.65	0	0.00	42.15	1	4,523	0.02%
2023/06/28	2	41.65	2	41.68	41.70	0	4,534	0.00%
2023/06/27	2.1	41.67	2	42.25	41.65	0.1	4,594	0.00%
2023/06/26	1	42.50	2	42.70	42.65	-1	4,655	-0.02%
2023/06/21	1.5	44.17	5	43.74	43.70	-3.5	4,823	-0.07%
2023/06/20	1.8	44.70	1	44.70	44.55	0.8	5,025	0.02%
2023/06/19	19.5	44.80	5	44.53	44.45	14.5	5,051	0.29%
2023/06/16	2	45.85	42.5	45.42	45.60	-40.5	5,065	-0.80%
2023/06/15	0	0.00	2.1	45.49	45.50	-2.1	5,010	-0.04%
2023/06/14	5.1	45.70	25.2	45.59	45.45	-20.1	4,990	-0.40%
2023/06/13	11	45.00	6	45.02	44.95	5	4,966	0.10%
2023/06/12	0	0.00	3	43.40	43.40	-3	4,893	-0.06%
2023/06/09	8	44.11	2	43.75	44.20	6	4,924	0.12%
2023/06/08	1	43.30	0	0.00	43.20	1	4,968	0.02%
2023/06/07	1	44.15	1	44.20	44.20	0	5,035	0.00%
2023/06/06	1	43.65	22	43.42	43.40	-21	5,144	-0.41%
2023/06/05	18	44.81	11	44.57	44.55	7	5,204	0.13%
2023/06/02	5	44.39	1	44.15	43.75	4	5,230	0.08%
2023/06/01	2	44.20	2	44.70	44.15	0	5,248	0.00%
2023/05/31	25	45.98	5	45.94	45.30	20	5,333	0.37%
2023/05/30	0	0.00	2	43.65	43.90	-2	5,180	-0.04%
2023/05/29	5	44.15	9.1	43.92	44.30	-4.1	5,156	-0.08%
2023/05/26	2	42.98	1	42.30	42.30	1	5,175	0.02%
2023/05/25	5	43.47	0	0.00	42.95	5	5,220	0.10%
2023/05/24	0	0.00	1	43.00	42.90	-1	5,232	-0.02%
2023/05/23	3	43.62	1	42.65	43.15	2	5,274	0.04%
2023/05/22	0	0.00	3	42.73	42.70	-3	5,305	-0.06%
2023/05/19	5	42.24	1	42.15	41.70	4	5,344	0.07%
2023/05/18	3	42.70	0	0.00	42.35	3	5,411	0.06%
2023/05/17	5	42.67	5	42.72	42.70	0	5,412	0.00%
2023/05/16	1	41.65	2.6	41.71	41.95	-1.6	5,321	-0.03%
2023/05/12	2	40.60	0	0.00	40.95	2	5,382	0.04%
2023/05/11	6	39.88	0	0.00	39.80	6	5,460	0.11%
2023/05/09	0	0.00	1	40.05	40.30	-1	5,652	-0.02%
2023/05/08	1	40.75	0	0.00	40.75	1	5,775	0.02%
2023/05/05	1	40.65	1	40.65	40.55	0	6,488	0.00%
2023/05/04	6	41.18	3	41.00	41.00	3	6,814	0.04%
2023/05/03	6	42.18	0	0.00	42.05	6	6,917	0.09%
2023/04/28	0.2	43.30	0	0.00	43.05	0.2	7,117	0.00%
2023/04/27	2	41.85	4	41.85	41.85	-2	7,096	-0.03%
2023/04/26	5	41.19	4	40.78	41.40	1	7,073	0.01%
2023/04/25	5	42.06	3	41.57	41.55	2	7,110	0.03%
2023/04/24	9	43.85	4	44.00	43.55	5	7,090	0.07%
2023/04/21	19	44.27	8	45.41	44.25	11	7,131	0.15%
2023/04/20	1	45.50	0	0.00	45.55	1	7,194	0.01%
2023/04/19	5.1	46.36	0	0.00	46.25	5.1	7,245	0.07%
2023/04/18	4	46.52	1	47.20	46.25	3	7,313	0.04%
2023/04/17	3	46.67	5	46.69	46.55	-2	7,442	-0.03%
2023/04/14	15	47.31	12	47.19	46.75	3	7,485	0.04%
2023/04/13	7	47.93	3	48.02	47.15	4	7,464	0.05%
2023/04/12	16	48.59	5	48.85	49.45	11	7,295	0.15%
2023/04/11	1	48.35	11	47.59	48.40	-10	7,151	-0.14%
2023/04/10	1.1	46.78	2	46.75	46.45	-0.9	7,133	-0.01%
2023/04/07	1	48.15	7	47.66	47.25	-6	7,124	-0.08%
2023/04/06	1	47.10	3	47.10	47.05	-2	7,073	-0.03%
2023/03/31	13	47.85	14	47.69	47.40	-1	7,123	-0.01%
2023/03/30	8	46.88	2	46.90	46.60	6	6,883	0.09%
2023/03/29	3	45.08	0	0.00	45.30	3	6,775	0.04%
2023/03/28	8	45.23	0	0.00	45.00	8	6,792	0.12%
2023/03/27	10	47.02	9	47.46	46.40	1	6,758	0.01%
2023/03/24	18.7	47.59	7	47.59	47.55	11.7	6,749	0.17%
2023/03/23	29	46.87	22	46.98	47.25	7	6,585	0.11%
2023/03/22	8	45.04	8	44.72	44.60	0	6,383	0.00%
2023/03/21	0	0.00	4	43.86	44.50	-4	6,379	-0.06%
2023/03/20	2	43.18	1	43.50	43.75	1	6,379	0.02%
2023/03/17	3	42.70	4	42.41	42.40	-1	6,415	-0.02%
2023/03/16	1	41.80	0	0.00	42.20	1	6,449	0.02%
2023/03/15	7	44.14	9	43.87	43.55	-2	6,491	-0.03%
2023/03/14	2.8	43.82	6	43.92	43.75	-3.2	6,575	-0.05%
2023/03/13	3	44.65	5	44.09	44.80	-2	6,666	-0.03%
2023/03/10	3	45.94	8.3	45.96	45.50	-5.3	6,818	-0.08%
2023/03/09	8.1	47.86	2.2	49.12	47.50	5.9	7,277	0.08%
2023/03/08	4	48.69	4.2	48.12	48.35	-0.2	7,514	0.00%
2023/03/07	1.4	48.49	5	48.35	48.35	-3.6	7,530	-0.05%
2023/03/06	9	48.20	0	0.00	48.10	9	7,537	0.12%
2023/03/03	7.2	47.98	4	48.00	48.05	3.2	7,607	0.04%
2023/03/02	5	47.49	5	47.45	47.15	0	7,653	0.00%
2023/03/01	2	47.08	9	46.93	46.95	-7	7,783	-0.09%
2023/02/24	11	47.77	23	47.21	47.20	-12	8,332	-0.14%
2023/02/23	3	47.92	4.2	48.05	48.00	-1.2	8,294	-0.01%
2023/02/22	5	47.00	9	46.81	47.00	-4	8,496	-0.05%
2023/02/21	0	0.00	5.1	48.05	47.75	-5.1	8,597	-0.06%
2023/02/20	13	47.93	9.5	47.96	47.80	3.5	8,852	0.04%
2023/02/17	26.2	47.58	5	47.65	47.75	21.2	8,914	0.24%
2023/02/16	3	47.02	12	47.54	47.70	-9	8,979	-0.10%
2023/02/15	9.2	45.87	11	46.28	45.85	-1.8	9,173	-0.02%
2023/02/14	6.5	46.88	3	46.40	46.40	3.5	9,329	0.04%
2023/02/13	2	46.03	0	0.00	45.65	2	9,510	0.02%
2023/02/10	3.1	47.18	4.5	46.49	46.25	-1.4	10,012	-0.01%
2023/02/09	13.1	47.43	7.3	47.74	47.40	5.7	10,143	0.06%
2023/02/08	13.1	48.91	13	48.45	48.25	0.1	10,137	0.00%
2023/02/07	4	47.91	3	47.90	48.05	1	10,081	0.01%
2023/02/06	9.5	47.96	9.1	47.34	48.00	0.4	10,100	0.00%
2023/02/03	40.2	49.01	31.3	48.05	48.00	8.9	10,088	0.09%
2023/02/02	21.1	46.79	19	46.84	46.95	2	9,773	0.02%
2023/02/01	4	44.61	4	44.90	44.85	0	9,861	0.00%
2023/01/31	15	44.40	12	44.97	45.10	3	10,004	0.03%
2023/01/30	2	43.65	8	43.67	43.55	-6	9,899	-0.06%
2023/01/17	0	0.00	4	41.56	41.55	-4	9,854	-0.04%
2023/01/16	3	42.05	0	0.00	41.60	3	9,901	0.03%
2023/01/13	1	42.85	1	42.15	42.15	0	9,912	0.00%
2023/01/12	0	0.00	1	42.60	42.65	-1	9,879	-0.01%
2023/01/11	2	43.18	6.1	43.36	43.40	-4.1	9,875	-0.04%
2023/01/10	4	43.31	2.1	43.81	43.20	1.9	9,870	0.02%
2023/01/09	6	43.73	5	43.32	43.10	1	9,794	0.01%
2023/01/06	8	42.86	9	42.76	42.75	-1	9,753	-0.01%
2023/01/05	37.2	42.47	33	42.56	42.80	4.2	9,746	0.04%
2023/01/04	5	41.53	6.1	41.95	41.95	-1.1	9,646	-0.01%
2023/01/03	4	40.30	7	40.54	40.85	-3	9,627	-0.03%
2022/12/30	2	40.73	3	39.88	39.50	-1	9,640	-0.01%
2022/12/29	9	39.86	10	39.75	40.05	-1	9,685	-0.01%
2022/12/28	10.5	41.82	17	42.63	41.05	-6.5	9,763	-0.07%
2022/12/27	17	41.48	9	41.66	41.10	8	9,651	0.08%
2022/12/26	12	40.83	13	40.97	40.95	-1	9,696	-0.01%
2022/12/23	12	39.96	5.1	38.83	40.70	6.9	9,735	0.07%
2022/12/22	7	39.39	2	39.20	39.20	5	9,714	0.05%
2022/12/21	3.5	39.06	8	39.04	38.80	-4.5	9,754	-0.05%
2022/12/20	9	39.37	8	40.15	39.00	1	9,774	0.01%
2022/12/16	3	40.03	14	40.21	40.10	-11	9,835	-0.11%
2022/12/15	10	42.00	0	0.00	41.80	10	9,794	0.10%
2022/12/14	1	41.55	1	41.75	41.95	0	9,811	0.00%
2022/12/13	11	41.88	17	41.56	41.20	-6	9,820	-0.06%
2022/12/12	7	41.94	10	41.62	41.70	-3	9,859	-0.03%
2022/12/09	4	44.08	6	43.73	42.70	-2	9,860	-0.02%
2022/12/08	6	43.27	3	42.90	43.55	3	9,829	0.03%
2022/12/07	17.8	43.85	27	43.24	42.80	-9.2	9,854	-0.09%
2022/12/06	25	45.50	18.5	45.40	44.75	6.5	9,804	0.07%
2022/12/05	6	47.06	6	46.93	46.50	0	9,717	0.00%
2022/12/02	7	46.32	8.5	46.07	46.25	-1.5	9,591	-0.02%
2022/12/01	33	46.60	100	45.88	45.20	-67	9,427	-0.71%
2022/11/30	43	45.22	28	45.48	45.30	15	8,980	0.17%
2022/11/29	11.5	43.15	4	43.40	43.55	7.5	8,727	0.09%
2022/11/28	7	42.87	7	42.84	42.70	0	8,702	0.00%
2022/11/25	13	43.34	20	43.14	42.90	-7	8,669	-0.08%
2022/11/24	14	42.52	21	43.35	43.90	-7	8,568	-0.08%
2022/11/23	16	42.07	10	41.98	42.25	6	8,440	0.07%
2022/11/22	23.4	42.55	12	42.45	41.65	11.4	8,306	0.14%
2022/11/21	3.4	40.69	0	0.00	40.45	3.4	7,793	0.04%
2022/11/18	15	41.31	10.2	41.42	40.60	4.8	7,794	0.06%
2022/11/17	9	40.71	16	40.63	40.40	-7	7,570	-0.09%
2022/11/16	51	40.54	22	40.45	40.60	29	7,472	0.39%
2022/11/15	11	38.99	8	38.86	39.15	3	7,217	0.04%
2022/11/14	1	39.35	0.4	39.51	39.45	0.6	7,152	0.01%
2022/11/11	80.2	40.34	81.2	39.66	38.95	-1	7,086	-0.01%
2022/11/10	19.2	39.17	20	38.98	38.90	-0.8	6,848	-0.01%
2022/11/09	14	38.60	11	38.05	38.80	3	6,755	0.04%
2022/11/08	28	39.11	21	37.97	37.55	7	6,709	0.10%
2022/11/07	21	35.61	29	36.53	38.25	-8	6,292	-0.13%
2022/11/04	13	34.90	9	34.98	34.80	4	6,173	0.06%
2022/11/03	6	34.90	16	34.70	34.85	-10	6,121	-0.16%
2022/11/02	10	34.80	15	34.85	34.75	-5	6,078	-0.08%
2022/11/01	15	34.32	12.2	34.77	34.50	2.8	6,018	0.05%
2022/10/31	24	34.85	19.3	34.94	34.80	4.7	5,902	0.08%
2022/10/28	29.3	33.87	33	33.88	33.95	-3.7	5,566	-0.07%
2022/10/27	21	32.29	13.5	31.96	32.40	7.5	5,176	0.14%
2022/10/26	5.5	30.77	1	31.10	30.40	4.5	4,961	0.09%
2022/10/25	2	31.50	0	0.00	31.25	2	4,968	0.04%
2022/10/24	0	0.00	10	32.10	31.85	-10	4,995	-0.20%
2022/10/21	1.9	30.90	0	0.00	30.50	1.9	5,021	0.04%
2022/10/20	3	31.27	0	0.00	31.70	3	5,051	0.06%
2022/10/19	1.1	32.29	0	0.00	32.10	1.1	5,119	0.02%
2022/10/18	0	0.00	1	33.08	32.70	-1	5,154	-0.02%
2022/10/17	10	30.22	12	31.30	32.30	-2	5,289	-0.04%
2022/10/14	1	31.70	46	31.41	31.70	-45	5,412	-0.83%
2022/10/13	34	31.26	4	29.85	29.25	30	5,512	0.54%
2022/10/12	2	31.70	1	32.30	31.75	1	5,457	0.02%
2022/10/11	12	32.39	16	32.38	31.60	-4	5,475	-0.07%
2022/10/07	5	35.03	7	35.52	34.50	-2	5,526	-0.04%
2022/10/06	6	34.93	5	35.26	35.20	1	5,629	0.02%
2022/10/05	13	36.00	4	35.96	34.95	9	5,636	0.16%
2022/10/04	20	35.95	14	35.61	35.65	6	5,617	0.11%
2022/10/03	2	35.18	5	35.56	35.60	-3	5,559	-0.05%
2022/09/30	16	32.26	11	33.52	34.10	5	5,627	0.09%
2022/09/29	3	34.53	1	35.10	33.10	2	5,738	0.03%
2022/09/28	3	33.48	2	33.40	32.60	1	5,819	0.02%
2022/09/27	2	35.05	0	0.00	35.70	2	5,958	0.03%
2022/09/26	23	35.46	23	34.50	34.50	0	6,078	0.00%
2022/09/23	2	38.95	3	37.90	37.80	-1	6,239	-0.02%
2022/09/22	2	37.95	2	39.20	39.40	0	6,308	0.00%
2022/09/21	4	38.70	3	38.55	38.50	1	6,365	0.02%
2022/09/20	2	39.55	0	0.00	39.45	2	6,477	0.03%
2022/09/19	9	38.80	4	38.93	38.80	5	6,824	0.07%
2022/09/16	2.1	40.13	0	0.00	39.65	2.1	7,069	0.03%
2022/09/15	2	42.10	0	0.00	41.50	2	7,099	0.03%
2022/09/14	3.1	41.15	0	0.00	41.40	3.1	7,206	0.04%
2022/09/13	4.1	46.56	0	0.00	46.15	4.1	7,262	0.06%
2022/09/12	1	47.60	3	47.88	47.30	-2	7,346	-0.03%
2022/09/07	3	47.35	0	0.00	46.60	3	7,553	0.04%
2022/09/06	14	49.38	2	48.05	47.35	12	7,572	0.16%
2022/09/05	2	51.20	3	50.53	50.00	-1	7,599	-0.01%
2022/09/02	8	52.70	2	53.40	53.10	6	7,636	0.08%
2022/09/01	2	51.90	3	52.30	52.10	-1	7,613	-0.01%
2022/08/31	4	52.75	4	52.35	52.70	0	7,630	0.00%
2022/08/30	1	51.30	3	52.00	51.90	-2	7,728	-0.03%
2022/08/29	1	50.50	0	0.00	50.00	1	7,732	0.01%
2022/08/26	0	0.00	1	52.40	52.20	-1	7,805	-0.01%
2022/08/25	1	52.70	1	52.80	52.00	0	8,220	0.00%
2022/08/24	0	0.00	1	51.90	51.20	-1	8,305	-0.01%
2022/08/23	1	50.80	0	0.00	52.30	1	8,552	0.01%
2022/08/22	0	0.00	1	51.80	51.60	-1	8,669	-0.01%
2022/08/19	2	51.65	4	52.73	51.50	-2	8,818	-0.02%
2022/08/18	3.1	51.04	5.1	51.19	51.70	-2	8,915	-0.02%
2022/08/17	4	51.43	1	51.10	51.30	3	9,106	0.03%
2022/08/16	4	51.93	3	51.50	51.50	1	9,326	0.01%
2022/08/15	9	51.56	6	51.65	52.10	3	9,447	0.03%
2022/08/12	3	49.25	11	49.03	49.40	-8	9,588	-0.08%
2022/08/11	11	48.03	5	48.06	47.15	6	9,883	0.06%
2022/08/10	2.1	47.49	0	0.00	47.25	2.1	10,563	0.02%
2022/08/09	2	48.68	0	0.00	48.55	2	10,981	0.02%
2022/08/08	1	48.30	1	48.45	48.45	0	11,091	0.00%
2022/08/05	0	0.00	2	48.45	48.30	-2	11,205	-0.02%
2022/08/04	4	47.84	7.3	47.18	47.65	-3.3	11,322	-0.03%
2022/08/03	8	48.89	7	48.23	47.95	1	11,415	0.01%
2022/08/02	20	49.77	27.3	49.82	49.85	-7.3	11,556	-0.06%
2022/08/01	0	0.00	13	51.73	51.80	-13	11,645	-0.11%
2022/07/29	2	51.90	9	51.37	51.30	-7	11,832	-0.06%
2022/07/28	25	51.44	22	50.60	50.50	3	12,076	0.02%
2022/07/27	0	0.00	9	50.88	51.80	-9	12,067	-0.07%
2022/07/26	21	51.78	24	50.71	50.60	-3	12,082	-0.02%
2022/07/25	21	53.69	21	53.12	53.10	0	12,159	0.00%
2022/07/22	40	54.37	32	54.02	53.50	8	12,203	0.07%
2022/07/21	18	54.31	14	54.19	54.60	4	12,211	0.03%
2022/07/20	15	53.13	8.2	52.71	52.80	6.8	12,141	0.06%
2022/07/19	22	51.57	22	51.22	51.20	0	12,121	0.00%
2022/07/18	27	51.50	21.1	51.77	51.60	6	12,265	0.05%
2022/07/15	20.1	49.99	21.1	50.87	50.90	-1	12,369	-0.01%
2022/07/14	23.1	47.82	22	49.81	49.85	1.1	12,392	0.01%
2022/07/13	0	0.00	7.2	48.52	47.30	-7.2	12,370	-0.06%
2022/07/12	9.1	46.91	4	48.00	46.40	5.1	12,471	0.04%
2022/07/11	5.1	49.77	2	49.55	49.55	3.1	12,595	0.02%
2022/07/08	29	50.81	33	50.70	50.20	-4	12,660	-0.03%
2022/07/07	7	48.78	34	49.06	49.85	-27	12,593	-0.21%
2022/07/06	35	49.60	43	49.35	47.05	-8	12,540	-0.06%
2022/07/05	9.2	49.40	13	49.27	49.85	-3.8	12,587	-0.03%
2022/07/04	15.1	49.17	21	49.78	48.70	-5.9	12,456	-0.05%
2022/07/01	51	51.89	40	49.68	49.50	11	12,473	0.09%
2022/06/30	10.2	55.97	12	55.61	55.00	-1.8	12,261	-0.01%
2022/06/29	3.1	57.67	0	0.00	57.90	3.1	12,205	0.03%
2022/06/28	3	60.40	2	59.85	59.30	1	12,197	0.01%
2022/06/27	7	62.11	22	62.35	61.60	-15	12,393	-0.12%
2022/06/24	27	59.72	28	59.80	59.30	-1	12,246	-0.01%
2022/06/23	36	55.56	35	55.79	55.80	1	12,032	0.01%
2022/06/22	19	56.75	24	56.88	56.30	-5	12,226	-0.04%
2022/06/21	6	59.05	16.3	58.62	59.70	-10.3	12,337	-0.08%
2022/06/20	7	59.52	15	60.57	57.80	-8	12,706	-0.06%
2022/06/17	10	61.46	14	61.39	62.90	-4	12,700	-0.03%
2022/06/16	30	63.18	3	63.33	62.00	27	12,794	0.21%
2022/06/15	13	64.32	2	64.20	63.90	11	12,834	0.09%
2022/06/14	15	64.39	9	63.43	64.60	6	13,111	0.05%
2022/06/13	38	64.81	24	64.00	63.80	14	13,131	0.11%
2022/06/10	14	67.29	13	67.40	67.40	1	13,181	0.01%
2022/06/09	33	68.50	4	68.23	68.40	29	13,263	0.22%
2022/06/08	28.4	69.40	47	69.48	69.10	-18.6	13,355	-0.14%
2022/06/07	75	68.39	28	68.60	68.40	47	13,423	0.35%
2022/06/06	23	68.94	62	69.19	68.90	-39	13,620	-0.29%
2022/06/02	92	71.58	82.1	71.62	70.40	9.9	13,962	0.07%
2022/06/01	25	69.59	16	70.03	69.30	9	13,802	0.07%
2022/05/31	40	69.83	34	69.86	68.90	6	14,118	0.04%
2022/05/30	23	68.91	23	69.15	68.60	0	14,668	0.00%
2022/05/27	12	68.30	39	68.46	68.30	-27	14,961	-0.18%
2022/05/26	16.1	66.92	7	66.83	66.60	9.1	14,941	0.06%
2022/05/25	35	67.37	30	67.83	67.80	5	15,077	0.03%
2022/05/24	22	66.44	30	67.45	65.80	-8	15,192	-0.05%
2022/05/23	8.6	68.84	10	68.71	68.00	-1.4	15,277	-0.01%
2022/05/20	34	68.72	25	68.99	68.10	9	15,435	0.06%
2022/05/19	56	66.56	62	68.76	70.00	-6	15,942	-0.04%
2022/05/18	54.1	68.96	30.2	68.75	67.20	24	16,525	0.14%
2022/05/17	30	64.26	26.2	66.63	68.30	3.8	16,955	0.02%
2022/05/16	6	63.53	11	62.92	62.10	-5	16,809	-0.03%
2022/05/13	4	61.25	13	61.31	61.90	-9	16,839	-0.05%
2022/05/12	5	60.54	7	60.44	59.00	-2	16,891	-0.01%
2022/05/11	42	61.05	38	59.90	59.90	4	17,012	0.02%
2022/05/10	31	60.88	35	62.45	62.00	-4	17,418	-0.02%
2022/05/09	28.2	64.61	26	63.35	62.70	2.2	17,530	0.01%
2022/05/06	25.2	65.25	27	66.51	66.80	-1.8	17,569	-0.01%
2022/05/05	19	67.42	19	67.01	67.90	0	17,534	0.00%
2022/05/04	6	63.55	4	63.40	63.00	2	17,352	0.01%
2022/05/03	31	62.66	39	63.16	63.70	-8	17,458	-0.05%
2022/04/29	13	62.82	14	63.28	61.80	-1	17,637	-0.01%
2022/04/28	37	60.31	61	61.26	60.60	-24	17,631	-0.14%
2022/04/27	14	59.68	12	59.41	60.70	2	17,644	0.01%
2022/04/26	4	62.95	1	65.20	62.00	3	17,537	0.02%
2022/04/25	11	63.50	6	63.85	64.10	5	17,601	0.03%
2022/04/22	15	67.85	8	67.19	67.20	7	17,733	0.04%
2022/04/21	26.1	67.61	36	67.88	70.00	-9.9	17,835	-0.06%
2022/04/20	31	64.62	36	65.36	66.10	-5	17,915	-0.03%
2022/04/19	32.1	66.63	50	65.42	64.40	-17.9	18,028	-0.10%
2022/04/18	45	65.20	54	65.70	66.00	-9	18,329	-0.05%
2022/04/15	74.3	66.91	54	66.20	65.50	20.3	18,381	0.11%
2022/04/14	19	70.42	15	71.65	70.30	4	18,490	0.02%
2022/04/13	3	72.40	0	0.00	72.00	3	18,664	0.02%
2022/04/12	2.2	71.07	6	70.60	71.10	-3.8	18,955	-0.02%
2022/04/11	9	71.63	23	71.27	70.60	-14	19,130	-0.07%
2022/04/08	6.2	75.44	2	74.95	74.90	4.2	19,137	0.02%
2022/04/07	20.3	76.99	6	76.38	74.60	14.3	19,217	0.07%
2022/04/06	1	79.60	0	0.00	79.50	1	19,293	0.01%
2022/04/01	9	79.71	16	79.94	81.00	-7	19,567	-0.04%
2022/03/31	16	81.84	14	81.31	80.50	2	19,790	0.01%
2022/03/30	96	84.55	32	84.24	83.00	64	20,213	0.32%
2022/03/29	14	83.67	14	83.81	83.50	0	20,437	0.00%
2022/03/28	5	80.42	3	80.37	81.60	2	21,423	0.01%
2022/03/25	17	82.71	25	82.69	80.90	-8	22,329	-0.04%
2022/03/24	12	83.13	35	83.38	84.00	-23	23,498	-0.10%
2022/03/23	46	83.15	40	83.40	83.00	6	24,950	0.02%
2022/03/22	10	79.11	7	79.53	80.30	3	26,654	0.01%
2022/03/21	16	79.13	10	79.84	79.40	6	28,217	0.02%
2022/03/18	7	78.74	6	78.52	78.90	1	28,579	0.00%
2022/03/17	20	78.43	24	78.68	78.80	-4	28,921	-0.01%
2022/03/16	10.1	74.40	7	74.59	73.70	3.1	29,336	0.01%
2022/03/15	15	74.25	6	74.18	73.40	9	31,129	0.03%
2022/03/14	12	77.73	5	77.82	77.70	7	31,368	0.02%
2022/03/11	1	78.10	2	77.90	77.60	-1	31,698	0.00%
2022/03/10	17	79.11	21	79.45	78.60	-4	31,936	-0.01%
2022/03/09	22	76.32	22	76.15	76.50	0	32,439	0.00%
2022/03/08	32	75.93	78	76.87	74.00	-46	32,770	-0.14%
2022/03/07	56.4	81.02	43.1	80.33	79.40	13.3	32,888	0.04%
2022/03/04	40.2	87.02	46	86.44	85.10	-5.8	33,745	-0.02%
2022/03/03	116.1	87.79	74.2	87.20	85.90	41.9	33,963	0.12%	大買/
2022/03/02	34.2	84.29	40	83.60	85.40	-5.8	33,910	-0.02%
2022/03/01	28	80.84	20	81.69	82.20	8	34,540	0.02%
2022/02/25	85	80.08	76	79.92	78.80	9	35,296	0.03%
2022/02/24	51	79.30	49	78.59	77.60	2	35,937	0.01%
2022/02/23	45	82.94	27	82.61	83.10	18	35,821	0.05%
2022/02/22	8	81.48	51	82.70	80.80	-43	35,758	-0.12%
2022/02/21	79	88.26	68	87.62	85.00	11	35,579	0.03%
2022/02/18	66	85.87	75	86.80	87.90	-9	34,946	-0.03%
2022/02/17	85	84.18	92	83.88	84.40	-7	34,383	-0.02%
2022/02/16	62	79.75	64	79.89	81.90	-2	33,448	-0.01%
2022/02/15	36	76.68	18	75.57	74.50	18	33,416	0.05%
2022/02/14	19	77.91	24	76.97	76.50	-5	33,624	-0.01%
2022/02/11	54	81.15	50	81.44	80.80	4	33,718	0.01%
2022/02/10	81	80.57	66	81.00	81.60	15	33,827	0.04%
2022/02/09	11	77.52	20	77.47	77.80	-9	33,619	-0.03%
2022/02/08	37	75.06	12.1	74.87	76.00	24.9	33,705	0.07%
2022/02/07	14.1	72.20	11	71.86	73.00	3.1	36,036	0.01%
2022/01/26	1	72.00	21	71.10	70.80	-20	38,056	-0.05%
2022/01/25	2	71.05	6	70.95	70.70	-4	39,434	-0.01%
2022/01/24	3.1	72.80	7	72.44	73.90	-3.9	39,393	-0.01%
2022/01/21	9	75.99	5	75.16	74.30	4	40,412	0.01%
2022/01/20	38	78.63	3	78.50	78.10	35	41,216	0.08%
2022/01/19	26	77.03	43	78.24	78.80	-17	42,442	-0.04%
2022/01/18	18	79.96	12	79.36	78.50	6	44,432	0.01%
2022/01/17	35	78.43	56	78.62	79.50	-21	45,506	-0.05%
2022/01/14	3	75.80	2.3	75.94	76.90	0.7	46,498	0.00%
2022/01/13	20	76.33	17	76.13	76.70	3	48,107	0.01%
2022/01/12	25	78.70	50	78.77	78.30	-25	48,652	-0.05%
2022/01/11	64.3	78.51	47	78.31	77.50	17.3	48,746	0.04%
2022/01/10	19	82.42	37	81.64	81.30	-18	48,443	-0.04%
2022/01/07	72	82.55	54	81.78	81.30	18	48,328	0.04%
2022/01/06	42.1	85.51	41	85.38	86.00	1.1	48,177	0.00%
2022/01/05	132.3	85.35	54	85.65	84.40	78.3	48,157	0.16%	大買/
2022/01/04	40.2	90.53	37.2	90.48	88.10	3	48,013	0.01%
2022/01/03	7	91.87	6.3	90.66	91.90	0.8	48,235	0.00%
2021/12/30	15	90.59	16	90.99	90.40	-1	48,191	0.00%
2021/12/29	60	91.13	72	90.90	91.50	-12	48,315	-0.02%
2021/12/28	26	91.70	166	90.93	90.60	-140	48,344	-0.29%	大賣/鉅額交易
2021/12/27	41	92.68	54	92.56	92.10	-13	48,372	-0.03%
2021/12/24	63	94.01	87	93.37	92.40	-24	48,445	-0.05%
2021/12/23	54.2	93.14	106	93.10	93.20	-51.8	48,136	-0.11%	大賣/
2021/12/22	283	96.67	288	94.98	93.20	-5	47,821	-0.01%	大買/大賣/
2021/12/21	267.1	94.85	308.2	94.79	94.50	-41.1	46,950	-0.09%	大買/大賣/
2021/12/20	219.1	94.28	216	94.06	92.20	3.1	46,584	0.01%	大買/大賣/
2021/12/17	184.3	94.69	123.5	93.05	91.90	60.8	45,674	0.13%	大買/大賣/
2021/12/16	384	97.01	311.4	95.38	99.90	72.6	44,484	0.16%	大買/大賣/
2021/12/15	232.2	88.04	160.1	88.03	90.90	72.1	42,683	0.17%	大買/大賣/
2021/12/14	118.1	82.55	92	83.01	83.30	26.1	41,401	0.06%	大買/
2021/12/13	41.5	83.78	83	84.31	82.20	-41.5	41,340	-0.10%
2021/12/10	64.2	88.48	177	86.89	85.10	-112.8	40,959	-0.28%	大賣/鉅額交易
2021/12/09	247.1	89.96	178	89.29	87.90	69.1	40,319	0.17%	大買/大賣/
2021/12/08	74	86.26	142	85.51	84.50	-68	38,530	-0.18%	大賣/
2021/12/07	53	86.86	96	85.96	85.00	-43	38,521	-0.11%
2021/12/06	43	85.94	80	85.80	86.30	-37	38,274	-0.10%
2021/12/03	109	87.79	121	87.68	87.60	-12	38,237	-0.03%	大買/大賣/
2021/12/02	57	87.23	200	86.90	84.20	-143	38,006	-0.38%	大賣/鉅額交易
2021/12/01	27.2	88.16	81	87.79	90.00	-53.8	37,940	-0.14%
2021/11/30	260	91.58	108	90.23	87.30	152	38,752	0.39%	大買/大賣/鉅額交易
2021/11/29	110.4	84.25	56	83.94	85.50	54.4	39,393	0.14%	大買/
2021/11/26	107.1	84.42	168	83.75	83.60	-60.9	39,293	-0.15%	大買/大賣/
2021/11/25	78	89.87	88.5	89.48	86.60	-10.5	38,770	-0.03%
2021/11/24	63	89.78	150	88.63	87.50	-87	37,925	-0.23%	大賣/
2021/11/23	87.6	92.46	148	91.64	90.90	-60.4	37,256	-0.16%	大賣/
2021/11/22	34	102.84	22.1	102.26	101.00	11.9	36,538	0.03%
2021/11/19	94.1	97.68	41	95.58	97.80	53.1	36,553	0.15%
2021/11/18	65	95.19	30.3	92.67	91.50	34.7	36,690	0.09%
2021/11/17	17.3	90.22	8	90.13	90.10	9.3	36,818	0.03%
2021/11/16	240	87.88	101.4	88.99	90.00	138.6	36,964	0.38%	大買/大賣/鉅額交易
2021/11/15	16	81.24	72	80.43	82.00	-56	37,188	-0.15%
2021/11/12	43	79.13	28	79.41	81.50	15	37,436	0.04%
2021/11/11	10	77.98	137	76.60	76.20	-127	37,598	-0.34%	大賣/鉅額交易
2021/11/10	15	82.33	17.2	82.39	82.50	-2.2	37,702	-0.01%
2021/11/09	22.1	81.87	56.9	81.35	80.50	-34.8	37,964	-0.09%
2021/11/08	44.4	81.57	84	78.30	82.50	-39.6	37,930	-0.10%
2021/11/05	18.9	73.59	56	72.59	75.80	-37.1	38,188	-0.10%
2021/11/04	239.4	78.67	215.2	78.91	75.00	24.2	38,440	0.06%	大買/大賣/
2021/11/03	283	73.31	160.1	73.50	77.80	122.9	36,561	0.34%	大買/大賣/鉅額交易
2021/11/02	422	71.26	187.5	71.22	71.80	234.5	34,760	0.67%	大買/大賣/鉅額交易
2021/11/01	27	65.30	50.1	65.30	65.30	-23.1	33,725	-0.07%
2021/10/29	126	58.36	86.6	58.26	59.40	39.4	34,515	0.11%	大買/
2021/10/28	81.1	54.56	147.3	54.40	54.00	-66.2	33,702	-0.20%	大賣/
2021/10/27	184.6	54.58	177.2	54.70	54.80	7.4	33,550	0.02%	大買/大賣/
2021/10/26	247	54.67	218.8	54.61	53.30	28.3	33,331	0.08%	大買/大賣/
2021/10/25	83.6	52.04	88.1	52.13	51.90	-4.6	32,523	-0.01%
2021/10/22	124	50.39	112	50.29	49.25	12	32,386	0.04%	大買/大賣/
2021/10/21	138	49.81	144.3	50.09	50.10	-6.3	31,665	-0.02%	大買/大賣/
2021/10/20	48	45.87	69.4	46.15	47.80	-21.4	30,731	-0.07%
2021/10/19	22.1	43.60	64	44.39	43.70	-41.9	31,667	-0.13%
2021/10/18	4	42.41	14	42.68	42.35	-10	32,925	-0.03%
2021/10/15	13	41.93	14	42.05	41.70	-1	33,757	0.00%
2021/10/14	31	41.46	38	42.01	40.90	-7	34,392	-0.02%
2021/10/13	22	42.83	38	42.61	41.25	-16	34,686	-0.05%
2021/10/12	4	43.93	8	44.02	44.35	-4	35,497	-0.01%
2021/10/08	59	44.41	54	44.23	44.00	5	37,557	0.01%
2021/10/07	3	41.05	24	41.72	41.90	-21	37,643	-0.06%
2021/10/06	26	40.92	20	40.42	40.10	6	37,892	0.02%
2021/10/05	7	39.58	7	40.34	41.40	0	38,082	0.00%
2021/10/04	15	40.70	21	40.51	39.00	-6	38,070	-0.02%
2021/10/01	25	43.61	12	43.88	42.50	13	38,249	0.03%
2021/09/30	9	44.36	13	44.40	45.55	-4	38,951	-0.01%
2021/09/29	17	44.45	37	44.78	43.90	-20	40,389	-0.05%
2021/09/28	43	47.22	45	46.93	45.95	-2	40,608	0.00%
2021/09/27	48	47.49	54	47.56	47.50	-6	40,485	-0.01%
2021/09/24	47.2	46.84	55	46.89	47.40	-7.8	40,029	-0.02%
2021/09/23	48	46.52	62	46.23	45.30	-14	39,699	-0.04%
2021/09/22	25	45.10	39	45.12	45.00	-14	39,650	-0.04%
2021/09/17	36	44.17	23	44.40	44.60	13	39,727	0.03%
2021/09/16	21	43.90	33	43.69	43.70	-12	39,486	-0.03%
2021/09/15	5	41.75	16.4	41.67	41.65	-11.4	39,011	-0.03%
2021/09/14	14	43.49	23	43.56	43.00	-9	39,015	-0.02%
2021/09/13	9	43.78	11	43.59	43.75	-2	38,950	-0.01%
2021/09/10	45	44.36	49	44.37	44.40	-4	38,865	-0.01%
2021/09/09	17	42.97	33.1	42.99	43.05	-16.1	38,532	-0.04%
2021/09/08	84	42.84	46	42.23	42.65	38	38,393	0.10%
2021/09/07	31	42.92	17	42.28	41.95	14	38,114	0.04%
2021/09/06	41	46.23	62	46.14	44.65	-21	37,693	-0.06%
2021/09/03	176	47.32	206	47.17	47.75	-30	37,222	-0.08%	大買/大賣/
2021/09/02	127	46.04	109	46.04	44.40	18	35,997	0.05%	大買/大賣/
2021/09/01	29	43.82	48.1	45.75	46.00	-19.1	34,383	-0.06%
2021/08/31	31	41.39	30.6	40.97	41.85	0.4	33,858	0.00%
2021/08/30	17.6	40.64	15	40.72	41.00	2.6	33,717	0.01%
2021/08/27	5	40.37	5	39.23	39.30	0	33,513	0.00%
2021/08/26	18	42.11	17	40.69	40.65	1	33,343	0.00%
2021/08/25	4	42.33	22	42.19	41.75	-18	33,178	-0.05%
2021/08/24	45	41.88	79	41.15	41.10	-34	33,030	-0.10%
2021/08/23	110	41.56	20.4	42.41	41.90	89.6	32,748	0.27%	大買/
2021/08/20	28	40.82	23.4	40.63	41.25	4.7	32,606	0.01%
2021/08/19	37.7	41.42	40	41.99	39.70	-2.3	32,280	-0.01%
2021/08/18	25.1	38.56	59	38.97	41.45	-33.9	31,676	-0.11%
2021/08/17	44	39.48	15	38.81	37.70	29	31,272	0.09%
2021/08/16	24	40.26	31.5	40.15	40.85	-7.5	30,935	-0.02%
2021/08/13	49	40.99	29	40.81	40.15	20	30,465	0.07%
2021/08/12	56	44.00	84	44.31	44.60	-28	29,937	-0.09%
2021/08/11	83	45.78	69	45.54	43.70	14	29,652	0.05%
2021/08/10	133.1	47.59	122	47.86	47.00	11.1	29,092	0.04%	大買/大賣/
2021/08/09	56	47.62	38	47.23	46.75	18	28,531	0.06%
2021/08/06	117	51.47	62	51.47	50.30	55	27,954	0.20%	大買/
2021/08/05	84	52.24	46	52.11	51.60	38	27,647	0.14%
2021/08/04	94	52.23	120.6	51.95	52.10	-26.6	27,390	-0.10%	大賣/
2021/08/03	53	50.34	67.1	51.13	50.00	-14.1	26,617	-0.05%
2021/08/02	66	51.16	120.6	51.13	51.20	-54.6	26,334	-0.21%	大賣/
2021/07/30	239.1	50.57	178	50.49	49.30	61.1	25,659	0.24%	大買/大賣/
2021/07/29	138.5	48.75	254	49.24	48.35	-115.5	24,635	-0.47%	大買/大賣/鉅額交易
2021/07/28	117	49.26	67.7	48.97	48.35	49.3	23,531	0.21%	大買/
2021/07/27	103	52.67	44	53.18	53.70	59	22,725	0.26%	大買/
2021/07/26	60	47.87	109.2	48.01	48.90	-49.2	22,499	-0.22%	大賣/
2021/07/23	157.5	46.68	137.1	47.25	45.50	20.4	21,927	0.09%	大買/大賣/
2021/07/22	264	43.49	242.1	44.10	45.85	21.9	20,763	0.11%	大買/大賣/
2021/07/21	83.1	41.30	142.1	41.18	41.70	-59	19,908	-0.30%	大賣/
2021/07/20	43.8	38.58	110	38.46	37.95	-66.2	19,913	-0.33%	大賣/
2021/07/19	23	37.96	23	38.30	37.65	0	19,397	0.00%
2021/07/16	61.1	39.05	90	39.08	38.20	-28.9	19,134	-0.15%
2021/07/15	129	37.04	111.5	37.02	38.10	17.5	18,300	0.10%	大買/大賣/
2021/07/14	43.5	34.22	60.1	34.88	35.75	-16.6	16,131	-0.10%
2021/07/13	54	33.52	38	33.82	32.50	16	15,611	0.10%
2021/07/12	69.5	34.18	17.5	34.65	33.40	52	15,289	0.34%
2021/07/09	61	33.91	20.3	33.59	34.00	40.7	14,899	0.27%
2021/07/08	39.6	34.60	89.3	34.45	34.00	-49.7	14,827	-0.34%
2021/07/07	76	34.52	59	34.56	35.10	17	14,547	0.12%
2021/07/06	138	34.25	118.5	34.55	34.70	19.5	13,853	0.14%	大買/大賣/
2021/07/05	14	31.18	54	30.79	31.90	-40	12,818	-0.31%
2021/07/02	16.5	28.43	15	28.39	29.00	1.5	12,647	0.01%
2021/07/01	14	28.78	28	28.90	28.30	-14	12,890	-0.11%
2021/06/30	34	28.63	9	28.98	28.90	25	12,945	0.19%
2021/06/29	60	29.26	48	28.94	28.60	12	13,017	0.09%
2021/06/28	42	28.21	29	28.12	29.25	13	12,711	0.10%
2021/06/25	7	26.93	32	26.65	26.60	-25	12,251	-0.20%
2021/06/24	11	25.74	2	25.70	25.65	9	12,114	0.07%
2021/06/23	4	25.80	2	26.28	25.95	2	12,149	0.02%
2021/06/22	10	25.50	17	25.35	25.10	-7	12,156	-0.06%
2021/06/21	9	25.96	1	25.95	25.70	8	12,131	0.07%
2021/06/18	3	27.13	11	27.30	26.80	-8	12,212	-0.07%
2021/06/17	1	26.55	7.5	26.92	27.00	-6.5	12,184	-0.05%
2021/06/16	8	26.42	8	26.75	26.00	0	12,135	0.00%
2021/06/15	5	26.84	2	26.70	26.85	3	12,105	0.02%
2021/06/11	2	26.50	13	26.45	26.45	-11	12,121	-0.09%
2021/06/10	41	26.63	1	26.45	26.25	40	12,153	0.33%
2021/06/09	7	26.95	16	27.04	26.95	-9	12,165	-0.07%
2021/06/08	1	26.00	2	26.40	26.40	-1	11,988	-0.01%
2021/06/07	6	25.91	4	26.08	25.85	2	11,947	0.02%
2021/06/04	3	25.87	2	25.95	26.10	1	11,855	0.01%
2021/06/03	12	25.91	3	26.25	25.95	9	11,841	0.08%
2021/06/02	6	25.91	1	26.00	25.55	5	11,831	0.04%
2021/06/01	8	26.54	2	26.43	26.20	6	11,793	0.05%
2021/05/31	7	26.05	17	25.92	26.50	-10	11,751	-0.09%
2021/05/28	20	25.86	17	25.76	25.55	3	11,981	0.03%
2021/05/27	2	23.70	1	23.95	24.30	1	11,942	0.01%
2021/05/26	3	23.63	10	23.60	23.75	-7	11,945	-0.06%
2021/05/25	15	23.89	17	24.31	23.60	-2	11,982	-0.02%
2021/05/24	4	23.36	6	23.28	23.25	-2	12,050	-0.02%
2021/05/20	1	22.25	1.5	22.08	21.35	-0.5	12,096	0.00%
2021/05/19	3	22.00	0	0.00	22.10	3	12,097	0.02%
2021/05/18	2	20.40	3	20.43	21.80	-1	12,151	-0.01%
2021/05/17	1	20.30	1	20.00	19.90	0	12,151	0.00%
2021/05/14	5	22.16	25	22.52	22.10	-20	12,055	-0.17%
2021/05/13	1	22.50	0.9	22.55	22.50	0.1	11,986	0.00%
2021/05/12	12	23.52	5	24.22	22.75	7	11,919	0.06%
2021/05/11	10	25.56	0	0.00	25.25	10	11,737	0.09%
2021/05/10	10	27.88	41	28.35	27.80	-31	11,608	-0.27%
2021/05/07	4	26.05	28	27.34	27.20	-24	11,453	-0.21%
2021/05/06	12	25.28	3.1	25.81	25.60	8.9	11,383	0.08%
2021/05/05	12	25.60	3	25.88	25.00	9	11,293	0.08%
2021/05/04	34	26.44	33	26.96	26.20	1	11,135	0.01%
2021/05/03	48	29.22	66.1	28.42	28.85	-18.1	10,869	-0.17%
2021/04/29	55	31.06	46	30.44	30.60	9	10,593	0.08%
2021/04/28	97	32.41	79.5	32.30	31.80	17.5	10,243	0.17%
2021/04/27	73	30.86	63	30.98	30.55	10	9,693	0.10%
2021/04/26	75	29.10	83	29.41	29.75	-8	8,976	-0.09%
2021/04/23	11	26.79	1	27.05	27.05	10	8,051	0.12%
2021/04/22	27	26.42	3	26.37	25.20	24	7,897	0.30%
2021/04/21	13	26.60	54	26.51	26.75	-41	7,743	-0.53%
2021/04/20	18	25.72	24	25.40	25.65	-6	7,542	-0.08%
2021/04/19	38	24.62	0	0.00	24.90	38	7,507	0.51%
2021/04/16	21	25.09	1	25.00	24.90	20	7,506	0.27%
2021/04/15	8	24.99	0	0.00	25.20	8	7,505	0.11%
2021/04/14	3	24.88	28	26.11	24.65	-25	7,507	-0.33%
2021/04/13	23	27.20	34	26.06	25.65	-11	7,429	-0.15%
2021/04/12	56	28.51	61	28.35	27.60	-5	7,244	-0.07%
2021/04/09	44	27.59	26	27.73	27.35	18	7,006	0.26%
2021/04/08	54	26.31	10	26.43	26.10	44	6,539	0.67%
2021/04/07	16	25.44	17	25.44	26.90	-1	6,411	-0.02%
2021/04/06	37.1	24.26	42.2	24.51	24.55	-5.1	6,453	-0.08%
2021/04/01	6.2	23.83	8	24.09	24.40	-1.8	6,650	-0.03%
2021/03/31	21	23.03	3	23.53	23.05	18	6,498	0.28%
2021/03/30	30	22.75	0	0.00	22.70	30	6,570	0.46%
2021/03/29	0	22.60	2	22.55	22.40	-2	6,634	-0.03%
2021/03/26	0	0.00	1	22.75	22.40	-1	6,809	-0.01%
2021/03/25	0	0.00	1	22.95	22.75	-1	6,999	-0.01%
2021/03/24	1	23.35	1	23.30	23.30	0	7,068	0.00%
2021/03/23	3	24.18	5	23.97	23.70	-2	7,298	-0.03%
2021/03/22	2	24.03	4	23.78	23.80	-2	7,206	-0.03%
2021/03/19	1	23.75	2	23.75	23.75	-1	7,246	-0.01%
2021/03/18	15	23.87	6	23.95	23.60	9	7,317	0.12%
2021/03/17	16	23.94	0	0.00	23.60	16	7,592	0.21%
2021/03/16	11	23.60	2.1	23.62	23.60	8.9	7,732	0.12%
2021/03/15	5	23.75	11	23.40	24.20	-6	7,843	-0.08%
2021/03/12	15	22.43	0	0.00	22.35	15	8,293	0.18%
2021/03/11	0	0.00	3	22.50	22.50	-3	8,751	-0.03%
2021/03/10	0	0.00	2.6	22.09	22.00	-2.6	8,925	-0.03%
2021/03/09	0	0.00	6	22.13	22.05	-6	9,104	-0.07%
2021/03/08	5	22.08	3	23.05	22.00	2	9,446	0.02%
2021/03/05	0	0.00	6	22.62	22.50	-6	9,853	-0.06%
2021/03/04	11	23.16	1	23.15	22.80	10	10,065	0.10%
2021/03/03	24	24.11	39	24.17	23.15	-15	10,324	-0.15%
2021/03/02	4	24.98	3	25.30	25.30	1	10,218	0.01%
2021/02/26	10	23.05	4	23.05	23.00	6	10,230	0.06%
2021/02/25	6	23.81	2	24.00	23.55	4	10,884	0.04%
2021/02/24	3	24.17	7.5	24.40	24.25	-4.5	10,966	-0.04%
2021/02/23	5	23.50	0	0.00	23.40	5	10,839	0.05%
2021/02/22	20	23.57	0.1	24.00	23.90	19.9	10,788	0.18%
2021/02/19	2	22.88	8.5	23.06	23.10	-6.5	10,673	-0.06%
2021/02/18	5	22.65	3.1	22.21	22.85	1.9	10,663	0.02%
2021/02/17	0	0.00	3	21.87	22.45	-3	10,550	-0.03%
2021/02/05	5	20.89	0	0.00	20.85	5	10,475	0.05%
2021/02/04	2	21.10	1	21.00	20.95	1	10,468	0.01%
2021/02/03	8	21.17	6	21.25	21.05	2	10,451	0.02%
2021/01/28	3	21.77	4	21.41	21.40	-1	10,481	-0.01%
2021/01/27	0	0.00	1	21.65	21.85	-1	10,410	-0.01%
2021/01/25	0	0.00	5	21.00	21.50	-5	10,372	-0.05%
2021/01/22	1	20.75	1	21.10	21.25	0	10,346	0.00%
2021/01/21	0	0.00	3	21.30	20.85	-3	10,308	-0.03%
2021/01/20	11	22.12	10	21.36	21.00	1	10,282	0.01%
2021/01/19	16	22.07	11	22.05	22.00	5	10,310	0.05%
2021/01/18	10	21.25	0	0.00	21.50	10	10,283	0.10%
2021/01/15	14	22.15	8	22.60	21.90	6	10,273	0.06%
2021/01/14	15	23.02	3	22.95	23.25	12	10,208	0.12%
2021/01/13	3	22.75	2.8	22.30	22.65	0.2	10,221	0.00%
2021/01/12	15	22.22	1	22.07	21.75	14	10,497	0.13%
2021/01/11	7	22.31	34	22.14	22.80	-27	10,476	-0.26%
2021/01/08	1	23.00	43	22.67	22.50	-42	10,420	-0.40%
2021/01/07	0	0.00	11	22.96	23.00	-11	10,327	-0.11%
2021/01/06	13	22.72	19	22.72	22.75	-6	10,263	-0.06%
2021/01/05	1	23.95	4	23.85	23.70	-3	10,140	-0.03%
2021/01/04	8	24.34	6	24.28	24.00	2	10,074	0.02%
2020/12/31	45	24.69	43	24.35	24.40	2	9,957	0.02%
2020/12/30	66	25.42	12	25.15	25.10	54	9,864	0.55%
2020/12/29	65	26.47	66	25.45	25.00	-1	9,700	-0.01%
2020/12/28	68	25.69	123.1	25.63	27.10	-55.1	9,191	-0.60%	大賣/
2020/12/25	15	24.80	22	24.80	24.65	-7	8,791	-0.08%
2020/12/24	28	24.95	26	24.84	24.60	2	8,713	0.02%
2020/12/23	13	24.10	33	24.12	24.35	-20	8,513	-0.23%
2020/12/22	72	24.74	24	24.53	23.55	48	8,524	0.56%
2020/12/21	105	24.72	85	24.83	24.55	20	8,407	0.24%	大買/
2020/12/18	9	24.33	32	24.09	24.25	-23	8,315	-0.28%
2020/12/17	43	24.25	19	23.73	23.60	24	8,165	0.29%
2020/12/16	0	0.00	2	23.30	22.95	-2	7,958	-0.03%
2020/12/15	11	23.47	8	23.48	22.75	3	7,936	0.04%
2020/12/14	6	24.32	30	24.29	23.85	-24	7,872	-0.30%
2020/12/11	36	24.48	50	24.44	24.30	-14	7,860	-0.18%
2020/12/10	19	23.82	10	23.86	23.50	9	7,593	0.12%
2020/12/09	42	24.70	31	24.64	24.65	11	7,409	0.15%
2020/12/08	49	25.22	50.5	25.11	25.30	-1.5	7,259	-0.02%
2020/12/07	54	24.21	24.8	24.48	24.50	29.2	6,682	0.44%
2020/12/04	0	0.00	29	21.83	22.30	-29	6,248	-0.46%
2020/12/03	14	20.34	3	21.43	20.30	11	6,111	0.18%
2020/12/02	15	21.49	46	21.42	21.45	-31	6,069	-0.51%
2020/12/01	62	21.07	38.9	21.12	21.40	23.1	6,135	0.38%
2020/11/30	8	20.35	8	20.14	20.20	0	5,683	0.00%
2020/11/27	6	19.70	21	19.37	19.95	-15	5,517	-0.27%
2020/11/26	28	19.10	23.7	19.06	19.10	4.3	5,195	0.08%
2020/11/25	5	18.00	13	18.48	18.15	-8	4,977	-0.16%
2020/11/24	41	19.23	31	18.75	18.45	10	4,843	0.21%
2020/11/23	15	18.71	1.6	18.60	19.00	13.4	4,156	0.32%
2020/11/20	31	17.37	26	17.49	17.30	5	3,988	0.13%
2020/11/19	0	0.00	0.5	16.50	16.55	-0.5	3,931	-0.01%
2020/11/18	5	16.40	0	0.00	16.45	5	3,954	0.13%
2020/11/17	3	16.70	0	0.00	16.50	3	4,041	0.07%
2020/11/16	5	16.70	4	16.63	16.60	1	4,140	0.02%
2020/11/13	15	16.57	0	0.00	16.45	15	4,152	0.36%
2020/11/12	15	16.55	0	0.00	16.50	15	4,158	0.36%
2020/11/11	0.3	16.65	0	0.00	16.65	0.3	4,168	0.01%
2020/11/10	0	0.00	7	17.05	16.75	-7	4,182	-0.17%
2020/11/09	0	0.00	1	17.40	17.45	-1	4,150	-0.02%
2020/11/06	13	17.50	1.7	17.49	17.60	11.3	4,154	0.27%
2020/11/04	1	17.40	0	0.00	17.25	1	4,071	0.02%
2020/11/02	5	16.85	0	0.00	16.35	5	4,136	0.12%
2020/10/30	5	17.20	0	0.00	16.70	5	4,179	0.12%
2020/10/27	0	0.00	4	17.90	17.70	-4	4,427	-0.09%
2020/10/26	2	18.75	6	18.78	18.95	-4	4,387	-0.09%
2020/10/23	15	19.13	0	0.00	18.90	15	4,402	0.34%
2020/10/22	2	18.80	1	19.30	18.35	1	4,398	0.02%
2020/10/21	3.5	19.20	63	19.13	19.00	-59.5	4,391	-1.35%
2020/10/20	32	20.29	20	20.26	19.85	12	4,334	0.28%
2020/10/19	2	17.85	6	17.84	19.05	-4	4,077	-0.10%
2020/10/16	0	0.00	3	17.70	17.35	-3	4,197	-0.07%
2020/10/15	1	17.70	1	17.50	17.55	0	4,225	0.00%
2020/10/14	1	17.50	5	17.62	17.65	-4	4,353	-0.09%
2020/10/08	0	0.00	14	17.25	17.20	-14	4,954	-0.28%
2020/10/07	14.7	18.43	4	17.65	17.50	10.7	5,256	0.20%
2020/10/06	4.3	17.47	0	17.20	17.30	4.3	5,375	0.08%
2020/10/05	0	0.00	16	16.74	16.65	-16	5,479	-0.29%
2020/09/30	15.5	16.49	0	0.00	16.45	15.5	5,467	0.28%
2020/09/29	2	15.88	1	16.55	15.55	1	5,449	0.02%
2020/09/28	0	0.00	1	17.60	17.05	-1	5,473	-0.02%
2020/09/16	22	9.53	1	9.51	9.41	21	5,542	0.38%
2020/09/15	11	9.79	3	9.73	9.69	8	5,444	0.15%
2020/09/14	2	10.08	25.1	10.02	10.15	-23.1	5,374	-0.43%
2020/09/11	41	9.61	3	9.48	9.50	38	5,211	0.73%
2020/09/10	4	9.87	0	0.00	9.80	4	5,174	0.08%
2020/09/09	1	9.99	0	0.00	9.99	1	5,154	0.02%
2020/09/08	0	0.00	40	10.05	9.98	-40	5,201	-0.77%
2020/09/07	3	10.35	5	10.25	10.05	-2	5,180	-0.04%
2020/09/04	5	10.05	1	10.30	10.25	4	5,126	0.08%
2020/09/03	2	10.20	6	10.25	10.25	-4	5,135	-0.08%
2020/09/01	6	10.20	2	10.05	10.05	4	5,150	0.08%
2020/08/31	10	10.20	0	0.00	10.05	10	5,140	0.19%
2020/08/28	0	0.00	5	10.50	10.30	-5	5,215	-0.10%
2020/08/27	8	10.60	14	10.53	10.25	-6	5,453	-0.11%
2020/08/26	89	11.83	62	11.13	10.60	27	5,289	0.51%
2020/08/25	0	0.00	3	11.30	11.30	-3	4,870	-0.06%
2020/08/24	0	0.00	1	10.30	10.30	-1	4,826	-0.02%
2020/08/21	2	9.33	0	0.00	9.38	2	4,749	0.04%
2020/08/19	0	0.00	8	9.90	9.94	-8	4,687	-0.17%
2020/08/17	0	0.00	1	9.91	9.94	-1	4,654	-0.02%
2020/08/14	0	0.00	2	9.80	9.80	-2	4,642	-0.04%
2020/08/13	0	0.00	15	9.95	9.86	-15	4,635	-0.32%
2020/08/12	11	10.08	34	9.86	10.10	-23	4,617	-0.50%
2020/08/11	48	10.31	0	0.00	10.40	48	4,521	1.06%
2020/08/10	12	9.47	13	9.63	9.46	-1	4,401	-0.02%
2020/08/06	1	9.74	4	9.77	9.74	-3	4,390	-0.07%
2020/08/03	0	0.00	7	9.78	9.77	-7	4,362	-0.16%
2020/07/31	4	10.00	18	10.04	9.97	-14	4,350	-0.32%
2020/07/30	1	10.00	1	10.00	9.99	0	4,345	0.00%
2020/07/29	0	0.00	4	9.91	9.82	-4	4,343	-0.09%
2020/07/28	3	9.66	3	9.71	9.51	0	4,339	0.00%
2020/07/27	4	10.88	5	10.56	10.10	-1	4,318	-0.02%
2020/07/24	4	10.50	1	10.45	10.45	3	4,274	0.07%
2020/07/23	8	11.01	0	0.00	11.05	8	4,198	0.19%
2020/07/22	0	0.00	3	10.83	11.00	-3	4,048	-0.07%
2020/07/21	0	0.00	4	10.33	10.60	-4	3,991	-0.10%
2020/07/17	2	10.05	6	10.10	9.95	-4	3,936	-0.10%
2020/07/16	2	10.35	0	0.00	10.35	2	3,912	0.05%
2020/07/15	1	10.25	6	10.20	10.25	-5	3,905	-0.13%
2020/07/14	3	10.77	12	10.68	10.60	-9	3,919	-0.23%
2020/07/13	14	11.33	38	10.62	11.45	-24	3,884	-0.62%
2020/07/10	9	10.84	0	0.00	10.65	9	3,708	0.24%
2020/07/09	7	11.80	21	11.93	11.80	-14	3,645	-0.38%
2020/07/08	125	13.53	80	13.15	13.10	45	3,509	1.28%	大買/
2020/07/07	36	12.50	2	12.50	12.50	34	3,052	1.11%
2020/07/06	14	10.85	0	0.00	11.40	14	3,002	0.47%
2020/07/03	27	10.09	13	10.29	10.40	14	2,902	0.48%
2020/07/02	42	9.30	1.3	9.47	9.47	40.7	2,592	1.57%
2020/07/01	35	8.61	8	8.34	8.61	27	2,418	1.12%
2020/06/29	2	7.97	0	0.00	7.82	2	2,285	0.09%
2020/06/24	6	8.04	12	7.96	7.96	-6	2,243	-0.27%
2020/06/23	10	8.06	15	8.10	8.37	-5	2,162	-0.23%
2020/06/19	2	7.94	6	7.87	7.73	-4	2,072	-0.19%
2020/06/18	0	0.00	5	7.84	7.84	-5	2,045	-0.24%
2020/06/17	0	0.00	16	7.92	7.89	-16	2,033	-0.79%
2020/06/16	1	8.00	0	0.00	7.99	1	2,014	0.05%
2020/06/15	27	8.01	0	0.00	8.10	27	1,981	1.36%
2020/06/12	15	7.38	13	7.08	7.40	2	1,893	0.11%
2020/06/11	2	7.52	143	7.68	7.50	-141	1,869	-7.54%	大賣/鉅額交易
2020/06/10	33	7.89	0	0.00	7.90	33	1,823	1.81%
2020/06/09	40	8.36	1	8.17	8.20	39	1,772	2.20%
2020/06/08	0	0.00	106	8.11	8.37	-106	1,724	-6.15%	大賣/鉅額交易
2020/06/05	80	8.07	10	8.03	8.04	70	1,673	4.18%
2020/06/04	133	8.24	11	8.15	8.19	122	1,633	7.47%	大買/鉅額交易
2020/06/03	197	8.24	8	8.17	8.25	189	1,531	12.34%	大買/鉅額交易
2020/06/02	0	0.00	2	7.50	7.50	-2	1,238	-0.16%
2020/05/28	5	6.12	0	0.00	6.15	5	1,262	0.40%
2020/05/22	0	0.00	1	6.22	6.22	-1	1,491	-0.07%
2020/05/21	0	0.00	6	6.29	6.23	-6	1,484	-0.40%
2020/05/15	1	6.47	5	6.32	6.22	-4	1,454	-0.27%
2020/05/14	14	6.50	0	0.00	6.14	14	1,430	0.98%
2020/05/13	3	6.72	3	6.75	6.68	0	1,409	0.00%
2020/05/12	3	6.69	0	0.00	6.73	3	1,399	0.21%
2020/05/08	0	0.00	1	6.70	6.65	-1	1,377	-0.07%
2020/05/06	3	6.75	4	6.78	6.64	-1	1,353	-0.07%
2020/05/04	2	6.51	0	0.00	6.52	2	1,328	0.15%
2020/04/30	2	6.70	1	6.52	6.70	1	1,309	0.08%
2020/04/29	1	6.35	3	6.30	6.32	-2	1,278	-0.16%
2020/04/27	1	6.18	0	0.00	6.19	1	1,305	0.08%
2020/04/24	3	6.10	0	0.00	6.10	3	1,301	0.23%
2020/04/22	0	0.00	1	5.97	6.05	-1	1,307	-0.08%
2020/04/21	0	0.00	1	6.09	6.10	-1	1,293	-0.08%
2020/04/20	0	0.00	3	6.53	6.37	-3	1,276	-0.23%
2020/04/17	7	6.71	5	6.60	6.53	2	1,265	0.16%
2020/04/16	13	6.26	0	0.00	6.49	13	1,214	1.07%
2020/04/14	0	0.00	5	5.61	5.65	-5	1,150	-0.43%
2020/04/10	0	0.00	1	5.59	5.64	-1	1,146	-0.09%
2020/04/09	1	5.48	0	0.00	5.50	1	1,140	0.09%
2020/04/08	0	0.00	20	5.31	5.58	-20	1,136	-1.76%
2020/03/26	0	0.00	4	4.86	5.05	-4	1,233	-0.32%
2020/03/25	9	5.00	6	4.95	5.01	3	1,344	0.22%
2020/03/24	1	4.55	0	0.00	4.56	1	1,377	0.07%
2020/03/20	3	4.44	0	0.00	4.37	3	1,462	0.21%
2020/03/19	1	4.15	0	0.00	4.14	1	1,454	0.07%
2020/03/18	0	0.00	3	4.68	4.59	-3	1,444	-0.21%
2020/03/17	4	4.80	10	4.79	4.64	-6	1,449	-0.41%
2020/03/13	9	5.01	7	5.01	5.08	2	1,502	0.13%
2020/03/12	2	5.64	0	0.00	5.55	2	1,487	0.13%
2020/03/11	3	6.16	0	0.00	6.00	3	1,485	0.20%
2020/03/09	0	0.00	2	5.79	5.74	-2	1,484	-0.13%
2020/03/06	0	0.00	2	6.40	6.35	-2	1,459	-0.14%
2020/03/04	7	6.52	0	0.00	6.57	7	1,436	0.49%
2020/03/03	0	0.00	1	6.82	6.75	-1	1,419	-0.07%
2020/03/02	36	6.69	5	6.59	6.70	31	1,393	2.23%
2020/02/25	5	8.28	0	0.00	8.28	5	1,221	0.41%
2020/02/20	4	9.28	1	9.30	9.42	3	1,173	0.26%
2020/02/19	0	0.00	48	9.14	9.18	-48	1,171	-4.10%
2020/02/18	49	9.08	0	0.00	9.09	49	1,174	4.17%
2020/02/14	0	9.19	0	0.00	9.21	0	1,172	0.00%
2020/02/13	1	9.22	0	0.00	9.22	1	1,171	0.09%
2020/02/07	0	9.16	0	0.00	9.18	0	1,177	0.00%
2020/02/05	1	9.15	0	0.00	9.18	1	1,178	0.08%
2020/02/03	1	8.56	0	0.00	8.90	1	1,187	0.08%
2020/01/31	0	0.00	12	9.00	9.31	-12	1,172	-1.02%
2020/01/30	1	9.23	0	0.00	9.27	1	1,172	0.09%
2020/01/20	12	10.30	0	0.00	10.25	12	1,166	1.03%
2020/01/17	2	10.20	0	0.00	10.25	2	1,183	0.17%
2020/01/13	0	0.00	2	10.25	10.30	-2	1,185	-0.17%
2020/01/07	8	10.34	0	0.00	10.45	8	1,195	0.67%
2020/01/02	0	0.00	1	10.90	10.85	-1	1,163	-0.09%
2019/12/30	3	10.98	0	0.00	10.90	3	1,141	0.26%
2019/12/26	2	10.30	3	10.50	10.30	-1	1,070	-0.09%
2019/12/24	0	0.00	13	10.71	10.65	-13	1,032	-1.26%
2019/12/23	1	10.75	0	0.00	10.70	1	1,024	0.10%
2019/12/20	4	10.93	0	0.00	10.85	4	992	0.40%
2019/12/19	1	10.70	0	0.00	10.65	1	869	0.12%
2019/12/18	0	0.00	17	10.34	10.45	-17	815	-2.08%
2019/12/17	18	10.49	3	10.15	10.40	15	782	1.92%
2019/12/16	2	9.79	3.4	9.87	9.87	-1.4	721	-0.20%
2019/12/13	2	9.77	0	0.00	9.80	2	714	0.28%
2019/12/11	0	0.00	7	9.91	9.97	-7	702	-1.00%
2019/12/10	8	9.92	10	9.79	9.88	-2	679	-0.29%
2019/12/06	3	9.54	0	0.00	9.49	3	643	0.47%
2019/12/05	4	9.54	10	9.66	9.69	-6	635	-0.94%
2019/12/04	10	9.56	26	9.63	9.57	-16	641	-2.50%
2019/12/03	0	0.00	2	9.29	9.34	-2	638	-0.31%
2019/12/02	2	9.22	0	0.00	9.21	2	641	0.31%
2019/11/29	1	9.26	0	0.00	9.30	1	643	0.16%
2019/11/26	0	0.00	54	9.10	9.37	-54	633	-8.52%
2019/11/25	44	8.86	0	0.00	8.84	44	616	7.13%
2019/11/22	5	8.97	1	8.98	8.98	4	605	0.66%
2019/11/21	3	9.10	0	0.00	9.07	3	592	0.51%
2019/11/20	2	9.12	0	0.00	9.15	2	590	0.34%
2019/11/19	0	0.00	16	9.15	9.12	-16	589	-2.71%
2019/11/18	6	9.10	6	9.16	9.10	0	583	0.00%
2019/11/15	6	9.14	0	0.00	9.15	6	583	1.03%
2019/11/14	0	0.00	2	9.31	9.22	-2	578	-0.35%
2019/11/13	3	9.20	0	0.00	9.17	3	581	0.52%
2019/11/11	4	9.24	1	9.25	9.26	3	581	0.52%
2019/11/07	2	9.38	0	0.00	9.42	2	580	0.34%
2019/11/06	4	9.42	0	0.00	9.40	4	578	0.69%
2019/11/01	2	9.41	2	9.37	9.40	0	583	0.00%
2019/10/31	6	9.56	2	9.50	9.50	4	585	0.68%
2019/10/30	4	9.69	0	0.00	9.65	4	578	0.69%
2019/10/29	8	9.76	3	9.82	9.74	5	575	0.87%
2019/10/25	5	9.80	0	0.00	9.74	5	560	0.89%
2019/10/22	2	10.00	0	0.00	10.00	2	680	0.29%
2019/10/18	0	0.00	3	10.05	10.00	-3	684	-0.44%
2019/10/03	0	0.00	10.2	10.45	10.45	-10.2	781	-1.30%
2019/09/25	0	0.00	2	10.85	10.75	-2	797	-0.25%
2019/09/20	2	10.75	0	0.00	10.70	2	850	0.24%
2019/09/19	2	10.70	3	10.80	10.70	-1	849	-0.12%
2019/09/10	2	10.70	0	0.00	10.70	2	851	0.23%
2019/09/09	0	0.00	3	10.95	10.85	-3	848	-0.35%
2019/09/06	3	11.30	3	11.00	11.00	0	854	0.00%
2019/09/05	21	10.94	0	0.00	11.25	21	842	2.49%
2019/09/03	3	10.75	0	0.00	10.75	3	848	0.35%
2019/08/29	0	0.00	8	10.75	10.70	-8	879	-0.91%
2019/08/26	0	0.00	3	10.65	10.60	-3	1,027	-0.29%
2019/08/23	0	0.00	3.1	10.70	10.65	-3.1	1,031	-0.30%
2019/08/16	0	0.00	2	10.75	10.70	-2	1,207	-0.17%
2019/08/15	0	0.00	18	10.33	10.40	-18	1,303	-1.38%
2019/08/08	3	10.65	0	0.00	10.70	3	1,306	0.23%
2019/08/07	15	10.72	2	10.75	10.65	13	1,304	1.00%
2019/08/06	3	10.35	0	0.00	10.45	3	1,306	0.23%
2019/08/05	1	10.75	0	0.00	10.70	1	1,300	0.08%
2019/08/02	0	0.00	13	11.08	10.95	-13	1,298	-1.00%
2019/07/30	0	0.00	2	11.15	11.15	-2	1,302	-0.15%
2019/07/29	2	11.45	5	11.45	11.35	-3	1,290	-0.23%
2019/07/26	2	11.60	6	11.60	11.55	-4	1,278	-0.31%
2019/07/25	11	12.00	3	12.00	11.80	8	1,249	0.64%
2019/07/23	1	11.10	0	0.00	11.10	1	1,124	0.09%
2019/07/17	12	11.05	0	0.00	11.00	12	1,079	1.11%
2019/07/16	3	11.25	0	0.00	11.15	3	1,077	0.28%
2019/07/15	0	0.00	12	11.35	11.40	-12	1,077	-1.11%
2019/07/03	0	0.00	10	11.00	11.00	-10	1,099	-0.91%
2019/07/01	0	0.00	5	10.85	10.85	-5	1,094	-0.46%
2019/06/28	15	11.13	2	11.25	11.10	13	1,084	1.20%
2019/06/20	0	0.00	5	10.73	10.65	-5	1,065	-0.47%
2019/06/19	5	10.52	0	0.00	10.60	5	1,065	0.47%
2019/06/18	2	10.40	0	0.00	10.40	2	1,067	0.19%
2019/06/06	6	11.45	0	0.00	11.25	6	1,035	0.58%
2019/06/05	0	0.00	32	11.55	11.45	-32	1,031	-3.10%
2019/06/04	0	0.00	6	11.54	11.50	-6	1,014	-0.59%
2019/06/03	9	11.64	13	11.79	11.85	-4	996	-0.40%
2019/05/24	0	0.00	5	10.80	11.05	-5	913	-0.55%
2019/05/23	30	11.50	2	11.40	11.05	28	991	2.82%
2019/05/22	7	11.00	0	0.00	11.00	7	908	0.77%
2019/05/20	0	0.00	2	8.78	9.13	-2	798	-0.25%
2019/05/13	0	0.00	4	9.18	9.06	-4	817	-0.49%
2019/04/29	0	0.00	15	9.91	9.80	-15	785	-1.91%
2019/04/16	0	0.00	1	10.05	10.05	-1	697	-0.14%
2019/04/12	5	10.05	0	0.00	10.00	5	686	0.73%
2019/04/11	5	10.05	0	0.00	10.05	5	681	0.73%
2019/04/09	5	10.30	2	10.35	10.35	3	667	0.45%
2019/03/07	0	0.00	10	10.78	10.70	-10	765	-1.31%
2019/03/06	5	11.20	0	0.00	11.00	5	764	0.65%
2019/03/05	0	0.00	5	10.70	10.75	-5	753	-0.66%
2019/02/27	0	11.00	1	11.00	11.00	-1	736	-0.14%
2019/02/26	1	11.30	0	0.00	11.05	1	724	0.14%
2019/02/25	0	0.00	12	11.13	11.00	-12	706	-1.70%
2019/02/22	23	11.34	11	11.41	11.40	12	666	1.80%
2019/02/21	5	10.55	0	0.00	10.55	5	550	0.91%
2019/02/13	0	0.00	1	9.20	9.20	-1	493	-0.20%
2019/02/11	1	9.12	0	0.00	9.13	1	488	0.20%
2018/12/25	0	0.00	8	9.93	9.98	-8	577	-1.38%
2018/12/21	8	10.09	0	0.00	10.10	8	574	1.39%
2018/12/20	0	0.00	8	10.43	10.40	-8	546	-1.46%
2018/12/19	4	10.70	0	0.00	10.80	4	523	0.76%
2018/12/18	0	0.00	7	10.10	10.15	-7	489	-1.43%
2018/12/13	6	9.58	6	9.59	9.58	0	441	0.00%
2018/12/06	0	0.00	10	9.05	8.90	-10	456	-2.19%
2018/11/23	10	8.75	0	0.00	8.74	10	497	2.01%
2018/11/19	5	8.77	0	0.00	8.77	5	513	0.97%
2018/10/31	0	0.00	2	8.37	8.51	-2	678	-0.29%
2018/10/26	0	0.00	13	8.27	8.03	-13	744	-1.75%
2018/10/25	13	8.16	13	8.12	8.07	0	774	0.00%
2018/10/23	13	9.23	0	0.00	9.22	13	754	1.72%
2018/10/12	1	9.60	0	0.00	9.90	1	823	0.12%
2018/10/11	0	0.00	2	9.68	9.68	-2	839	-0.24%
2018/10/08	2	10.95	0	0.00	10.95	2	991	0.20%
2018/10/05	1	11.00	10	10.95	10.80	-9	1,014	-0.89%
2018/10/04	1	11.25	0	0.00	11.25	1	1,011	0.10%
2018/09/21	10	11.55	2	11.65	11.65	8	1,067	0.75%
2018/09/19	0	0.00	3	11.35	11.45	-3	1,066	-0.28%
2018/09/18	1	11.20	0	0.00	11.30	1	1,078	0.09%
2018/09/17	3	11.35	0	0.00	11.35	3	1,100	0.27%
2018/09/13	1	11.40	1	11.35	11.40	0	1,115	0.00%
2018/09/12	1	11.30	0	0.00	11.30	1	1,123	0.09%
2018/09/11	2	11.50	0	0.00	11.50	2	1,170	0.17%
2018/09/10	0	0.00	10	11.75	11.60	-10	1,190	-0.84%
2018/09/07	1	12.35	0	0.00	12.35	1	1,221	0.08%
2018/09/05	4	12.30	0	0.00	12.25	4	1,231	0.32%
2018/09/03	3	12.20	0	0.00	12.20	3	1,302	0.23%
2018/08/30	0	0.00	10	12.30	12.35	-10	1,371	-0.73%
2018/08/13	1	12.20	0	0.00	12.30	1	2,638	0.04%
2018/08/10	4	13.25	0	0.00	12.90	4	2,604	0.15%
2018/08/09	0	0.00	1	14.00	13.65	-1	2,580	-0.04%
2018/08/08	0	0.00	13	13.75	13.60	-13	2,603	-0.50%
2018/08/06	2	13.93	2	13.80	13.85	0	2,600	0.00%
2018/08/02	11	14.31	8	13.98	13.90	3	2,625	0.11%
2018/08/01	7	14.02	13	13.78	14.35	-6	2,596	-0.23%
2018/07/31	1	13.25	0	0.00	13.25	1	2,561	0.04%
2018/07/30	1	13.50	2	13.30	13.30	-1	2,560	-0.04%
2018/07/24	0	0.00	1	13.70	13.85	-1	2,533	-0.04%
2018/07/23	6	13.44	5	13.75	13.45	1	2,531	0.04%
2018/07/20	1	13.90	1	14.00	13.80	0	2,530	0.00%
2018/07/17	1	14.00	14	14.11	14.00	-13	2,504	-0.52%
2018/07/16	37	14.69	1	14.30	14.60	36	2,467	1.46%
2018/07/13	4	13.45	3	12.71	13.45	1	2,337	0.04%
2018/07/09	0	0.00	0	12.45	12.45	0	2,343	0.00%
2018/07/05	0	0.00	2	12.40	12.35	-2	2,339	-0.09%
2018/07/03	1	13.00	1	12.95	12.90	0	2,339	0.00%
2018/06/28	1	13.10	0	0.00	13.10	1	2,341	0.04%
2018/06/25	0	0.00	36	13.50	13.10	-36	2,345	-1.54%
2018/06/20	4	13.60	0	0.00	13.60	4	2,352	0.17%
2018/06/19	0	0.00	3	14.72	14.30	-3	2,312	-0.13%
2018/06/15	0	0.00	4	14.63	14.80	-4	2,293	-0.17%
2018/06/13	2	14.08	2	14.30	14.00	0	2,246	0.00%
2018/06/12	2	14.50	27	14.25	14.20	-25	2,234	-1.12%
2018/06/11	5	14.17	2	14.15	14.10	3	2,217	0.14%
2018/06/08	6	14.65	5	14.60	14.60	1	2,191	0.05%
2018/06/07	6	14.95	4	15.00	14.80	2	2,186	0.09%
2018/06/06	35	15.05	1	15.00	15.10	34	2,157	1.58%
2018/06/05	0	0.00	4	14.50	14.70	-4	2,088	-0.19%
2018/06/04	4	14.88	12	14.92	14.70	-8	2,062	-0.39%
2018/06/01	3	14.33	5	14.45	14.30	-2	2,029	-0.10%
2018/05/31	12	15.05	38	15.03	14.70	-26	1,961	-1.33%
2018/05/30	5	14.98	129	15.26	15.35	-124	1,847	-6.71%	大賣/鉅額交易
2018/05/29	183	15.60	23	15.33	15.70	160	1,679	9.53%	大買/鉅額交易
2018/05/28	2	13.55	22	13.22	14.30	-20	1,306	-1.53%
2018/05/25	13	13.14	4	13.21	13.05	9	1,166	0.77%
2018/05/24	3	12.23	0	0.00	12.20	3	1,082	0.28%
2018/05/23	1	12.30	7	12.36	12.30	-6	1,086	-0.55%
2018/05/22	10	12.38	0	0.00	12.65	10	1,056	0.95%
2018/05/14	0	0.00	1	11.50	11.40	-1	1,110	-0.09%
2018/05/10	0	0.00	5	11.50	11.60	-5	1,137	-0.44%
2018/05/09	5	11.45	1	11.10	11.55	4	1,135	0.35%
2018/05/07	1	10.80	1	10.80	10.75	0	1,194	0.00%
2018/05/03	1	10.70	0	0.00	10.75	1	1,327	0.08%
2018/04/30	2	10.85	0	0.00	10.90	2	1,382	0.14%
2018/04/25	0	0.00	1	10.75	10.85	-1	1,607	-0.06%
2018/04/24	1	11.05	0	0.00	11.00	1	1,631	0.06%
2018/04/23	0	0.00	5	11.20	11.15	-5	1,660	-0.30%
2018/04/17	1	11.40	0	0.00	11.40	1	1,764	0.06%
2018/04/13	0	0.00	0.1	12.00	12.05	-0.1	1,821	0.00%
2018/04/02	1	11.85	0	0.00	11.90	1	2,296	0.04%
2018/03/31	1	11.80	0	0.00	11.75	1	2,398	0.04%
2018/03/29	0	0.00	6	12.10	12.00	-6	2,775	-0.22%
2018/03/23	2	12.43	3	12.37	12.40	-1	2,838	-0.04%
2018/03/22	1	12.95	0	0.00	12.90	1	2,825	0.04%
2018/03/21	1	13.00	0	0.00	13.10	1	2,822	0.04%
2018/03/20	0	0.00	0.6	12.95	12.95	-0.6	2,832	-0.02%
2018/03/15	1	13.05	0	0.00	13.10	1	2,871	0.03%
2018/03/13	1	12.80	0	0.00	12.85	1	2,915	0.03%
2018/03/12	13	12.78	0	0.00	12.80	13	2,938	0.44%
2018/03/08	1	12.95	0	0.00	12.95	1	3,025	0.03%
2018/03/07	2	13.00	0	0.00	12.90	2	3,024	0.07%
2018/03/06	0	0.00	1	13.15	13.15	-1	3,052	-0.03%
2018/03/05	3	13.12	2	13.20	13.05	1	3,113	0.03%
2018/03/02	1	13.25	0	0.00	13.20	1	3,304	0.03%
2018/03/01	2	13.33	0	0.00	13.35	2	3,324	0.06%
2018/02/27	2	13.70	0	0.00	13.45	2	3,354	0.06%
2018/02/26	1	13.70	1	13.65	13.65	0	3,398	0.00%
2018/02/23	1	13.85	0	0.00	13.75	1	3,459	0.03%
2018/02/22	1	13.60	2	13.60	13.70	-1	3,524	-0.03%
2018/02/21	4	13.48	0	0.00	13.60	4	3,549	0.11%
2018/02/12	1	13.35	0	0.00	13.20	1	3,570	0.03%
2018/02/08	5	13.75	0	0.00	13.65	5	3,582	0.14%
2018/02/07	0	0.00	2	14.10	13.95	-2	3,590	-0.06%
2018/02/06	3	13.83	15	13.55	13.60	-12	3,657	-0.33%
2018/02/05	1	14.90	0	0.00	14.95	1	3,698	0.03%
2018/02/01	0	0.00	2	15.50	15.55	-2	3,837	-0.05%
2018/01/31	0	0.00	1	15.55	15.55	-1	3,861	-0.03%
2018/01/29	11	16.14	6	15.98	16.15	5	3,953	0.13%
2018/01/24	0	0.00	1	15.75	15.45	-1	4,103	-0.02%
2018/01/23	1	16.35	2	16.15	15.85	-1	4,214	-0.02%
2018/01/22	2	14.93	0	0.00	15.90	2	4,257	0.05%
2018/01/17	0	0.00	6	15.72	15.75	-6	4,940	-0.12%
2018/01/16	4	16.25	3	15.97	15.95	1	4,929	0.02%
2018/01/15	2	15.45	0	0.00	15.40	2	4,882	0.04%
2018/01/10	10	15.28	0	0.00	15.15	10	5,052	0.20%
2018/01/08	6	15.68	1	15.65	15.50	5	5,334	0.09%
2018/01/05	3	16.17	14	16.14	16.10	-11	5,345	-0.21%
2018/01/04	15	16.52	11	16.66	16.80	4	5,258	0.08%
2018/01/02	1	15.45	0	0.00	15.45	1	5,017	0.02%