鈺創 (5351)-元大-福營券商分點個股進出

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－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營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	1	50.60	9	50.44	50.90	-8	5,927	-0.13%
2024/05/20	61.1	50.80	1	51.00	49.45	60.1	5,953	1.01%
2024/05/17	13	49.88	14	50.23	49.85	-1	6,073	-0.02%
2024/05/16	11	51.57	23	51.11	50.90	-12	5,997	-0.20%
2024/05/15	1.2	48.08	1	47.85	47.75	0.2	5,717	0.00%
2024/05/14	1	47.40	11	47.70	47.75	-10	5,735	-0.17%
2024/05/13	0	0.00	2	45.30	45.60	-2	5,841	-0.03%
2024/05/10	1	44.60	1	45.30	45.35	0	5,894	0.00%
2024/05/09	19	45.20	5	47.05	44.50	14	5,900	0.24%
2024/05/07	5	48.00	1	48.80	48.00	4	5,832	0.07%
2024/05/06	3.1	48.38	4	48.21	48.30	-1	5,826	-0.02%
2024/05/03	0	0.00	1	48.60	47.60	-1	5,841	-0.02%
2024/05/02	3	47.64	0	0.00	47.80	3	5,913	0.05%
2024/04/26	1	47.50	0	0.00	47.45	1	6,198	0.02%
2024/04/25	0	0.00	1	48.00	47.55	-1	6,268	-0.02%
2024/04/24	4	48.65	1	49.10	48.20	3	6,378	0.05%
2024/04/23	4	47.50	16	47.32	47.00	-12	6,497	-0.18%
2024/04/22	4.1	45.32	2	44.05	44.05	2.1	6,937	0.03%
2024/04/19	10	45.68	0	0.00	45.50	10	7,481	0.13%
2024/04/18	4	48.10	0.5	48.50	48.20	3.5	7,501	0.05%
2024/04/17	4	48.23	3	48.50	48.50	1	7,725	0.01%
2024/04/16	11	49.09	5	47.89	47.60	6	7,773	0.08%
2024/04/15	8	50.95	9	51.43	50.20	-1	7,719	-0.01%
2024/04/12	15	53.69	16	53.88	53.00	-1	7,663	-0.01%
2024/04/11	10	52.43	9	52.54	52.40	1	7,305	0.01%
2024/04/10	10	53.24	12	53.73	52.50	-2	7,296	-0.03%
2024/04/09	3	51.93	2	52.40	52.40	1	7,184	0.01%
2024/04/08	0	52.00	0.1	52.00	51.80	-0.1	7,232	0.00%
2024/04/03	2	52.80	0	0.00	52.10	2	7,337	0.03%
2024/04/02	7	52.97	4	53.05	52.80	3	7,671	0.04%
2024/04/01	8	52.69	11	53.01	52.90	-3	7,783	-0.04%
2024/03/28	0.1	51.10	0	0.00	50.90	0.1	7,748	0.00%
2024/03/27	1	52.60	0	0.00	52.00	1	7,800	0.01%
2024/03/26	3	51.67	6	52.05	52.00	-3	7,791	-0.04%
2024/03/25	5.1	51.43	5	51.28	51.70	0.1	7,732	0.00%
2024/03/22	3	50.87	11.5	50.71	50.40	-8.5	7,963	-0.11%
2024/03/21	9	50.41	3	50.73	50.50	6	8,142	0.07%
2024/03/20	2	48.95	4	50.30	50.20	-2	8,284	-0.02%
2024/03/19	0	0.00	1	48.60	48.60	-1	8,636	-0.01%
2024/03/18	3	48.52	1.1	48.59	48.60	1.9	8,724	0.02%
2024/03/15	12	49.05	1	48.30	48.45	11	8,966	0.12%
2024/03/14	4	48.95	10	49.14	49.35	-6	9,565	-0.06%
2024/03/13	7	50.34	6.1	50.59	49.05	1	10,178	0.01%
2024/03/12	0	0.00	1	51.10	51.00	-1	10,233	-0.01%
2024/03/11	0	0.00	3	50.40	51.00	-3	10,345	-0.03%
2024/03/08	0.1	49.63	2	49.50	49.00	-1.9	10,442	-0.02%
2024/03/07	3	49.90	8	49.88	49.50	-5	10,625	-0.05%
2024/03/06	3	50.77	2	50.80	50.60	1	10,930	0.01%
2024/03/05	21	51.80	72	51.52	51.40	-51	11,163	-0.46%
2024/03/04	23	53.79	4	53.50	52.70	19	11,588	0.16%
2024/03/01	14	53.56	9	54.03	52.80	5	12,189	0.04%
2024/02/29	57	53.89	19.2	53.98	53.80	37.8	12,476	0.30%
2024/02/27	11	53.78	75.1	53.59	54.00	-64.1	13,345	-0.48%
2024/02/26	9	51.91	3.3	52.73	53.50	5.7	14,202	0.04%
2024/02/23	11	52.71	10.5	51.52	51.30	0.5	14,639	0.00%
2024/02/22	15	52.43	11	53.56	52.10	4	15,525	0.03%
2024/02/21	26	52.67	27	52.63	52.30	-1	15,791	-0.01%
2024/02/20	15	52.89	5	52.72	52.60	10	15,766	0.06%
2024/02/19	0	0.00	1	50.60	51.30	-1	15,552	-0.01%
2024/02/16	35	49.65	6	49.95	50.80	29	15,717	0.18%
2024/02/15	5	48.50	2	48.60	48.55	3	15,673	0.02%
2024/02/05	16.8	48.45	0	0.00	48.00	16.8	15,706	0.11%
2024/02/02	9	50.40	7	50.30	50.30	2	15,581	0.01%
2024/02/01	4.1	51.29	7	50.80	50.80	-2.9	15,532	-0.02%
2024/01/31	3	51.20	1	51.20	51.20	2	15,580	0.01%
2024/01/29	0	0.00	6	51.92	51.90	-6	15,783	-0.04%
2024/01/26	1	51.20	0	0.00	51.30	1	15,783	0.01%
2024/01/25	9	51.72	30	51.80	51.50	-21	15,778	-0.13%
2024/01/24	7	53.36	10	53.10	52.60	-3	15,725	-0.02%
2024/01/23	8	54.28	1	53.70	53.70	7	15,682	0.04%
2024/01/22	5	53.70	11	53.49	54.20	-6	15,614	-0.04%
2024/01/19	9	52.51	0	0.00	52.20	9	15,520	0.06%
2024/01/18	11	52.89	11	52.58	52.40	0	15,507	0.00%
2024/01/17	21	53.36	9.1	53.53	53.50	12	15,608	0.08%
2024/01/16	43	54.51	56.3	55.19	54.30	-13.3	15,416	-0.09%
2024/01/15	11.3	55.69	18.3	55.74	57.20	-7	14,896	-0.05%
2024/01/12	11	53.31	1	52.90	52.90	10	14,331	0.07%
2024/01/11	20.3	52.83	46.2	53.53	53.20	-25.9	14,254	-0.18%
2024/01/10	1.1	51.93	3	52.20	52.00	-1.9	14,077	-0.01%
2024/01/09	7	51.44	62	51.00	51.20	-55	14,025	-0.39%
2024/01/08	66	52.39	1.2	52.31	51.60	64.9	13,983	0.46%
2024/01/05	1	50.90	7	51.39	51.70	-6	13,948	-0.04%
2024/01/04	5	50.80	0	0.00	50.60	5	13,983	0.04%
2024/01/03	18	51.66	8	51.68	51.20	10	14,039	0.07%
2024/01/02	14	52.61	10	53.21	52.50	4	14,051	0.03%
2023/12/29	7.1	54.12	3	53.87	54.00	4.1	13,970	0.03%
2023/12/28	37	54.14	20.4	53.57	53.80	16.6	13,852	0.12%
2023/12/27	6	52.87	5	52.90	53.20	1	13,525	0.01%
2023/12/26	2	51.95	17	51.84	51.60	-15	13,390	-0.11%
2023/12/25	1.2	50.50	12	50.77	50.80	-10.8	13,279	-0.08%
2023/12/22	1	52.00	12	51.51	51.10	-11	13,230	-0.08%
2023/12/21	7	50.24	8	50.91	50.70	-1	13,182	-0.01%
2023/12/20	2	51.25	1.1	51.04	51.00	0.9	13,115	0.01%
2023/12/19	54	51.49	4	51.55	51.00	50	13,050	0.38%
2023/12/18	11	52.43	9	53.66	53.50	2	12,753	0.02%
2023/12/15	13	53.12	6	52.30	52.50	7	12,512	0.06%
2023/12/14	33.1	54.27	20	53.93	53.20	13.1	12,311	0.11%
2023/12/13	1.1	53.57	1	53.20	53.60	0.1	11,917	0.00%
2023/12/12	5.1	53.38	5	54.07	53.30	0.1	11,899	0.00%
2023/12/11	328	55.03	459	54.00	53.90	-131	11,702	-1.12%	大買/大賣/鉅額交易
2023/12/08	111	53.35	187	53.80	53.80	-76	11,084	-0.69%	大買/大賣/
2023/12/07	4	50.35	3	50.40	49.80	1	10,438	0.01%
2023/12/06	51	51.32	9	50.63	51.00	42	10,354	0.41%
2023/12/05	13	50.55	1	50.10	50.00	12	10,287	0.12%
2023/12/04	8.1	51.76	4.1	51.48	51.10	4	10,257	0.04%
2023/12/01	116	54.46	21.5	53.48	52.80	94.5	10,127	0.93%	大買/
2023/11/30	58.1	53.96	8	53.43	53.10	50.1	9,951	0.50%
2023/11/29	61.4	53.55	358.1	52.04	53.80	-296.8	9,716	-3.05%	大賣/鉅額交易
2023/11/28	135	52.67	125.5	52.95	52.60	9.5	9,245	0.10%	大買/大賣/
2023/11/27	13.5	51.28	9.5	51.74	50.40	4	8,622	0.05%
2023/11/24	30.5	54.60	56.2	53.25	53.50	-25.7	8,249	-0.31%
2023/11/22	166	49.71	74.4	49.11	50.20	91.6	5,951	1.54%	大買/
2023/11/21	239.1	50.17	56.3	49.47	48.20	182.7	5,352	3.41%	大買/鉅額交易
2023/11/20	10.2	45.67	45.2	47.57	47.95	-35	4,382	-0.80%
2023/11/17	2	43.55	7	43.52	43.60	-5	4,030	-0.12%
2023/11/16	1.7	44.29	9	43.96	43.50	-7.3	3,995	-0.18%
2023/11/15	28.2	44.69	25.7	44.75	43.95	2.5	3,944	0.06%
2023/11/14	2.5	43.72	8.5	43.93	43.95	-6	3,733	-0.16%
2023/11/13	2.5	43.73	15	44.00	44.00	-12.5	3,665	-0.34%
2023/11/10	16	42.96	0	0.00	42.45	16	3,600	0.44%
2023/11/09	11	42.86	14	42.53	42.60	-3	3,570	-0.08%
2023/11/08	2.5	43.10	4	43.21	42.90	-1.5	3,588	-0.04%
2023/11/07	27.2	43.96	66	43.88	43.95	-38.8	3,510	-1.11%
2023/11/06	2	43.65	2.1	42.84	43.60	-0.1	3,345	0.00%
2023/11/03	6	42.45	4	41.70	41.70	2	3,265	0.06%
2023/11/02	1	42.00	1	42.15	42.15	0	3,269	0.00%
2023/11/01	0	0.00	5	41.65	41.40	-5	3,258	-0.15%
2023/10/31	21	40.82	0	0.00	40.80	21	3,246	0.65%
2023/10/30	2	41.95	5	42.66	42.30	-3	3,253	-0.09%
2023/10/27	4	41.44	0.1	41.30	41.25	3.9	3,223	0.12%
2023/10/26	5	42.67	0	0.00	41.80	5	3,250	0.15%
2023/10/25	4.2	42.74	3.1	43.29	43.85	1.1	3,251	0.03%
2023/10/24	1	40.85	0	0.00	41.10	1	3,342	0.03%
2023/10/23	0	41.55	5	41.36	41.15	-5	3,448	-0.14%
2023/10/20	6	40.38	1	40.90	41.25	5	3,501	0.14%
2023/10/19	0	0.00	1	41.80	41.90	-1	3,520	-0.03%
2023/10/18	1.1	42.90	1	42.95	42.20	0.1	3,518	0.00%
2023/10/17	2	42.90	2	42.85	42.30	0	3,517	0.00%
2023/10/16	1	42.80	0	0.00	42.10	1	3,665	0.03%
2023/10/13	0	0.00	1	43.45	43.15	-1	3,695	-0.03%
2023/10/12	1.5	43.68	0.5	43.66	43.75	0.9	3,758	0.02%
2023/10/11	5	42.96	3	42.10	42.05	2	3,735	0.05%
2023/10/06	10	43.50	25.3	43.04	43.45	-15.3	3,671	-0.42%
2023/10/05	1	41.65	1	42.00	41.35	0	3,598	0.00%
2023/10/04	6	41.85	0	0.00	41.55	6	3,606	0.17%
2023/10/03	1	41.85	1	42.40	42.05	0	3,598	0.00%
2023/10/02	1	41.60	24	41.58	41.60	-23	3,557	-0.65%
2023/09/28	1	40.35	0	0.00	40.05	1	3,522	0.03%
2023/09/27	7	39.60	0	0.00	39.80	7	3,515	0.20%
2023/09/26	15.1	40.20	10	40.00	40.00	5.1	3,531	0.14%
2023/09/25	1	42.00	11	42.50	41.85	-10	3,493	-0.29%
2023/09/22	11	41.75	0	0.00	42.00	11	3,505	0.31%
2023/09/19	0	0.00	7	43.35	42.65	-7	3,549	-0.20%
2023/09/18	0	0.00	3	43.75	43.15	-3	3,554	-0.08%
2023/09/15	19	43.48	19	44.08	43.95	0	3,572	0.00%
2023/09/14	1	42.75	1.1	43.36	43.25	-0.1	3,515	0.00%
2023/09/13	3	41.75	1	42.10	41.50	2	3,505	0.06%
2023/09/12	20	42.33	0	0.00	42.00	20	3,582	0.56%
2023/09/11	1	42.45	2	42.03	41.80	-1	3,617	-0.03%
2023/09/08	21	42.95	14	42.48	42.35	7	3,684	0.19%
2023/09/07	3	44.55	16	44.44	44.10	-13	3,710	-0.35%
2023/09/06	10	43.65	3	43.95	43.50	7	3,614	0.19%
2023/09/05	11	43.96	14	43.81	43.40	-3	3,523	-0.09%
2023/09/04	19	41.79	45.4	42.09	42.40	-26.4	3,340	-0.79%
2023/09/01	3	41.17	0	0.00	41.15	3	3,293	0.09%
2023/08/31	4	42.29	15.3	41.60	41.35	-11.3	3,266	-0.35%
2023/08/30	16.3	41.00	9	41.00	40.70	7.3	3,207	0.23%
2023/08/29	0.1	39.15	0.5	39.66	39.65	-0.4	3,229	-0.01%
2023/08/28	8	39.01	0	0.00	38.95	8	3,278	0.24%
2023/08/24	2	38.85	0	0.00	38.95	2	3,530	0.06%
2023/08/23	2	39.00	0	0.00	38.95	2	3,612	0.06%
2023/08/22	6	38.99	1	39.20	38.90	5	3,634	0.14%
2023/08/21	0.2	39.75	0	0.00	39.50	0.2	3,662	0.00%
2023/08/18	0	0.00	1	39.50	39.85	-1	3,675	-0.03%
2023/08/17	1.2	39.70	4	40.06	40.20	-2.9	3,728	-0.08%
2023/08/16	4	38.81	0	0.00	39.70	4	3,749	0.11%
2023/08/15	0	39.05	0	0.00	39.10	0	3,762	0.00%
2023/08/14	2	39.00	6	39.73	38.20	-4	3,789	-0.11%
2023/08/11	19	40.20	0	0.00	40.25	19	3,911	0.49%
2023/08/10	5.1	40.16	0	0.00	40.25	5.1	3,960	0.13%
2023/08/09	5.1	40.92	1	41.25	40.90	4.1	3,957	0.10%
2023/08/08	1	41.70	0	0.00	41.60	1	3,959	0.03%
2023/08/04	6	40.81	1	41.10	40.90	5	3,960	0.13%
2023/08/02	3.1	41.66	2	41.93	41.15	1.1	3,987	0.03%
2023/08/01	2	42.75	0	0.00	42.25	2	3,964	0.05%
2023/07/31	15.1	43.40	1	42.85	42.65	14.1	3,998	0.35%
2023/07/28	2	44.08	4	44.33	44.00	-2	3,989	-0.05%
2023/07/27	15	45.06	26	45.29	45.00	-11	3,924	-0.28%
2023/07/26	0	0.00	3.1	43.67	43.70	-3.1	3,610	-0.09%
2023/07/25	2.1	43.78	2.2	43.53	42.60	-0.1	3,529	0.00%
2023/07/21	11	42.78	9	42.91	42.70	2	3,497	0.06%
2023/07/20	22	43.68	2	43.60	43.35	20	3,532	0.57%
2023/07/19	9	43.13	22.3	43.33	43.20	-13.3	3,479	-0.38%
2023/07/18	10.1	41.74	17	41.15	41.50	-6.9	3,366	-0.20%
2023/07/17	14.2	42.45	5	42.70	42.10	9.2	3,377	0.27%
2023/07/14	10	41.60	3	41.92	42.05	7	3,321	0.21%
2023/07/13	2	40.80	0.5	40.30	40.60	1.5	3,311	0.05%
2023/07/12	0	0.00	35	40.37	40.10	-35	3,328	-1.05%
2023/07/11	1	41.00	1.4	40.96	40.60	-0.4	3,377	-0.01%
2023/07/10	1	40.70	0	0.00	40.60	1	3,564	0.03%
2023/07/06	7	42.09	22	41.81	41.80	-15	3,989	-0.38%
2023/07/05	3	42.40	1	42.50	42.00	2	4,029	0.05%
2023/07/04	32.2	42.26	1	42.15	41.90	31.2	4,106	0.76%
2023/07/03	14.1	42.65	10	42.40	42.25	4.1	4,136	0.10%
2023/06/30	1	41.95	0	0.00	42.35	1	4,395	0.02%
2023/06/29	1	42.60	1	42.80	42.15	0	4,523	0.00%
2023/06/28	7.2	42.03	5	41.90	41.70	2.2	4,534	0.05%
2023/06/27	0.3	42.23	0	0.00	41.65	0.3	4,594	0.01%
2023/06/26	0.2	42.77	0	0.00	42.65	0.2	4,655	0.00%
2023/06/21	1	43.75	5	43.86	43.70	-4	4,823	-0.08%
2023/06/19	5	44.96	3	44.87	44.45	2	5,051	0.04%
2023/06/16	17	45.86	0	0.00	45.60	17	5,065	0.34%
2023/06/15	2	45.53	0	45.50	45.50	2	5,010	0.04%
2023/06/14	3	45.72	2.6	45.73	45.45	0.4	4,990	0.01%
2023/06/13	10	44.54	12.2	44.97	44.95	-2.2	4,966	-0.04%
2023/06/12	0	0.00	0.1	43.50	43.40	-0.1	4,893	0.00%
2023/06/09	0	0.00	3	44.00	44.20	-3	4,924	-0.06%
2023/06/08	5.2	43.30	0	0.00	43.20	5.2	4,968	0.10%
2023/06/07	0.1	44.00	2	44.05	44.20	-1.9	5,035	-0.04%
2023/06/06	2	43.40	0	0.00	43.40	2	5,144	0.04%
2023/06/05	0	0.00	12	44.53	44.55	-12	5,204	-0.23%
2023/06/01	27	44.39	3	44.25	44.15	24	5,248	0.46%
2023/05/31	9	46.05	12	46.06	45.30	-3	5,333	-0.06%
2023/05/30	6	43.57	6	43.73	43.90	0	5,180	0.00%
2023/05/29	31	44.30	40	44.00	44.30	-9	5,156	-0.17%
2023/05/26	2	42.45	2	43.48	42.30	0	5,175	0.00%
2023/05/25	11	43.40	10	43.42	42.95	1	5,220	0.02%
2023/05/24	0	0.00	2	43.05	42.90	-2	5,232	-0.04%
2023/05/23	6.4	43.17	0	0.00	43.15	6.4	5,274	0.12%
2023/05/22	0	0.00	3	42.58	42.70	-3	5,305	-0.06%
2023/05/19	4	42.05	1	42.85	41.70	3	5,344	0.06%
2023/05/18	3	42.90	1	42.50	42.35	2	5,411	0.04%
2023/05/17	16	42.41	12	42.90	42.70	4	5,412	0.07%
2023/05/16	0	0.00	8.1	40.93	41.95	-8.1	5,321	-0.15%
2023/05/12	2	40.95	1	40.95	40.95	1	5,382	0.02%
2023/05/11	0	0.00	1	39.85	39.80	-1	5,460	-0.02%
2023/05/10	1	40.45	0	0.00	40.55	1	5,578	0.02%
2023/05/09	2.1	40.80	0	0.00	40.30	2.1	5,652	0.04%
2023/05/08	2	41.20	1	41.40	40.75	1	5,775	0.02%
2023/05/05	31	40.70	30	40.79	40.55	1	6,488	0.02%
2023/05/04	5	41.08	0	0.00	41.00	5	6,814	0.07%
2023/05/02	1	43.60	0	0.00	43.25	1	7,043	0.01%
2023/04/28	1	43.05	1	43.35	43.05	0	7,117	0.00%
2023/04/27	1	41.90	0	0.00	41.85	1	7,096	0.01%
2023/04/26	1	41.00	1.1	41.42	41.40	-0.1	7,073	0.00%
2023/04/25	19	41.84	2	43.75	41.55	17	7,110	0.24%
2023/04/24	1	44.00	0	0.00	43.55	1	7,090	0.01%
2023/04/21	2	44.30	0	0.00	44.25	2	7,131	0.03%
2023/04/20	0	0.00	6	45.63	45.55	-6	7,194	-0.08%
2023/04/19	3	46.48	3	46.30	46.25	0	7,245	0.00%
2023/04/18	23	46.42	1	46.65	46.25	22	7,313	0.30%
2023/04/17	2	46.68	1	46.60	46.55	1	7,442	0.01%
2023/04/14	16	47.24	2	46.85	46.75	14	7,485	0.19%
2023/04/13	9	47.94	8	47.86	47.15	1	7,464	0.01%
2023/04/12	13	48.61	16	48.73	49.45	-3	7,295	-0.04%
2023/04/11	9	48.09	20	48.07	48.40	-11	7,151	-0.15%
2023/04/10	1	46.65	2	47.25	46.45	-1	7,133	-0.01%
2023/04/07	0.2	47.80	13	47.83	47.25	-12.9	7,124	-0.18%
2023/04/06	1	47.15	0	0.00	47.05	1	7,073	0.01%
2023/03/31	35	47.62	43.3	47.84	47.40	-8.3	7,123	-0.12%
2023/03/30	16	46.66	10	46.92	46.60	6	6,883	0.09%
2023/03/29	4	45.10	3	45.23	45.30	1	6,775	0.01%
2023/03/28	9	46.07	28	45.48	45.00	-19	6,792	-0.28%
2023/03/27	7	46.80	9	47.14	46.40	-2	6,758	-0.03%
2023/03/24	35.8	47.63	22	47.66	47.55	13.8	6,749	0.20%
2023/03/23	30	46.38	54	46.70	47.25	-24	6,585	-0.36%
2023/03/22	26	44.80	8	44.98	44.60	18	6,383	0.28%
2023/03/21	4	44.31	5	44.46	44.50	-1	6,379	-0.02%
2023/03/20	2	42.80	0	0.00	43.75	2	6,379	0.03%
2023/03/16	0	0.00	2	42.80	42.20	-2	6,449	-0.03%
2023/03/15	1	43.80	2	44.30	43.55	-1	6,491	-0.02%
2023/03/14	7	43.98	1	43.70	43.75	6	6,575	0.09%
2023/03/13	22.1	44.40	1	44.90	44.80	21.1	6,666	0.32%
2023/03/10	18.2	45.96	3	45.87	45.50	15.2	6,818	0.22%
2023/03/09	2	48.80	33.2	48.29	47.50	-31.2	7,277	-0.43%
2023/03/08	6	48.94	28	48.25	48.35	-22	7,514	-0.29%
2023/03/07	9	48.28	9	48.53	48.35	0	7,530	0.00%
2023/03/06	6	48.33	2	48.10	48.10	4	7,537	0.05%
2023/03/03	8	48.06	5	48.00	48.05	3	7,607	0.04%
2023/03/02	1	47.45	0	0.00	47.15	1	7,653	0.01%
2023/03/01	10	46.91	1	46.90	46.95	9	7,783	0.12%
2023/02/24	14	47.58	15	47.14	47.20	-1	8,332	-0.01%
2023/02/23	2	47.80	1	47.85	48.00	1	8,294	0.01%
2023/02/22	1	46.70	1	46.75	47.00	0	8,496	0.00%
2023/02/21	6	48.00	1	48.10	47.75	5	8,597	0.06%
2023/02/20	2	48.15	1	48.50	47.80	1	8,852	0.01%
2023/02/17	3	47.37	0	0.00	47.75	3	8,914	0.03%
2023/02/16	22	46.49	13	47.41	47.70	9	8,979	0.10%
2023/02/14	3	46.68	4	46.72	46.40	-1	9,329	-0.01%
2023/02/13	0	0.00	3	45.72	45.65	-3	9,510	-0.03%
2023/02/10	17	46.94	14	46.81	46.25	3	10,012	0.03%
2023/02/09	13	48.29	15	47.60	47.40	-2	10,143	-0.02%
2023/02/08	8	48.68	16	48.57	48.25	-8	10,137	-0.08%
2023/02/07	15	47.92	12.3	47.72	48.05	2.7	10,081	0.03%
2023/02/06	25	47.71	35	47.63	48.00	-10	10,100	-0.10%
2023/02/03	32	48.18	34	48.71	48.00	-2	10,088	-0.02%
2023/02/02	7	46.56	6	46.77	46.95	1	9,773	0.01%
2023/02/01	2	45.35	1	45.60	44.85	1	9,861	0.01%
2023/01/31	6	44.63	6.1	43.92	45.10	-0.1	10,004	0.00%
2023/01/30	5	42.45	17	43.09	43.55	-12	9,899	-0.12%
2023/01/17	6	41.64	7	41.54	41.55	-1	9,854	-0.01%
2023/01/16	4	42.40	6	42.20	41.60	-2	9,901	-0.02%
2023/01/13	12	42.68	8.1	42.48	42.15	3.9	9,912	0.04%
2023/01/12	6	43.39	5	43.21	42.65	1	9,879	0.01%
2023/01/11	2.2	43.35	13	43.22	43.40	-10.8	9,875	-0.11%
2023/01/10	12	43.85	9	43.94	43.20	3	9,870	0.03%
2023/01/09	37	43.58	33	43.31	43.10	4	9,794	0.04%
2023/01/06	20	42.85	18	42.83	42.75	2	9,753	0.02%
2023/01/05	15	42.59	8	42.20	42.80	7	9,746	0.07%
2023/01/04	0	0.00	6	42.03	41.95	-6	9,646	-0.06%
2022/12/30	0	0.00	5	40.70	39.50	-5	9,640	-0.05%
2022/12/29	5	40.15	2	39.75	40.05	3	9,685	0.03%
2022/12/28	6	42.61	4.1	41.53	41.05	1.9	9,763	0.02%
2022/12/27	4.1	41.45	0	0.00	41.10	4.1	9,651	0.04%
2022/12/26	3.1	40.93	4	40.90	40.95	-0.9	9,696	-0.01%
2022/12/23	2	40.25	3	40.38	40.70	-1	9,735	-0.01%
2022/12/22	5	39.22	5	39.38	39.20	0	9,714	0.00%
2022/12/21	1.1	39.48	0	0.00	38.80	1.1	9,754	0.01%
2022/12/20	2	40.48	2	39.00	39.00	0	9,774	0.00%
2022/12/19	0	0.00	1	40.70	40.55	-1	9,824	-0.01%
2022/12/16	3	40.00	13	40.05	40.10	-10	9,835	-0.10%
2022/12/15	2	41.93	5	42.12	41.80	-3	9,794	-0.03%
2022/12/13	7	42.08	7	41.77	41.20	0	9,820	0.00%
2022/12/12	2	41.75	8	41.92	41.70	-6	9,859	-0.06%
2022/12/09	6	44.02	8	43.31	42.70	-2	9,860	-0.02%
2022/12/08	3	43.00	3	43.33	43.55	0	9,829	0.00%
2022/12/07	2	43.63	4	43.36	42.80	-2	9,854	-0.02%
2022/12/06	16.5	45.33	6	45.91	44.75	10.5	9,804	0.11%
2022/12/05	31	46.62	9	46.92	46.50	22	9,717	0.23%
2022/12/02	11.3	45.94	26	45.74	46.25	-14.7	9,591	-0.15%
2022/12/01	36	47.05	38	46.31	45.20	-2	9,427	-0.02%
2022/11/30	28	45.32	14.1	45.25	45.30	13.9	8,980	0.15%
2022/11/29	10	42.68	40	43.31	43.55	-30	8,727	-0.34%
2022/11/28	5	43.04	2	42.90	42.70	3	8,702	0.03%
2022/11/25	20	43.43	14	43.11	42.90	6	8,669	0.07%
2022/11/24	5	42.39	19	43.16	43.90	-14	8,568	-0.16%
2022/11/23	28	42.17	16	41.99	42.25	12	8,440	0.14%
2022/11/22	67	42.87	46.3	42.94	41.65	20.7	8,306	0.25%
2022/11/21	12	40.56	15	40.58	40.45	-3	7,793	-0.04%
2022/11/18	20	41.60	19	41.37	40.60	1	7,794	0.01%
2022/11/17	50	40.69	28	40.64	40.40	22	7,570	0.29%
2022/11/16	15	39.83	58	40.47	40.60	-43	7,472	-0.58%
2022/11/15	38.3	39.09	13	39.02	39.15	25.3	7,217	0.35%
2022/11/14	4	39.49	50.3	39.65	39.45	-46.3	7,152	-0.65%
2022/11/11	34.1	40.15	47	40.39	38.95	-12.9	7,086	-0.18%
2022/11/10	76	38.88	21	38.91	38.90	55	6,848	0.80%
2022/11/09	20	38.14	20	38.35	38.80	0	6,755	0.00%
2022/11/08	38	38.78	16	38.23	37.55	22	6,709	0.33%
2022/11/07	40	35.29	38.1	35.73	38.25	1.9	6,292	0.03%
2022/11/04	5	34.85	1	34.80	34.80	4	6,173	0.06%
2022/11/03	8.3	34.88	14	34.51	34.85	-5.7	6,121	-0.09%
2022/11/02	0	34.90	9	35.07	34.75	-9	6,078	-0.15%
2022/11/01	22.5	34.50	17.3	34.56	34.50	5.2	6,018	0.09%
2022/10/31	25	34.74	23	35.00	34.80	2	5,902	0.03%
2022/10/28	55	33.72	62.3	33.92	33.95	-7.3	5,566	-0.13%
2022/10/27	11	32.43	13	32.64	32.40	-2	5,176	-0.04%
2022/10/26	0	0.00	1.3	30.69	30.40	-1.3	4,961	-0.03%
2022/10/25	3	31.27	12.2	31.39	31.25	-9.2	4,968	-0.19%
2022/10/24	0	0.00	3.1	31.88	31.85	-3.1	4,995	-0.06%
2022/10/21	20	30.91	21	30.55	30.50	-1	5,021	-0.02%
2022/10/20	21	31.32	21	31.42	31.70	0	5,051	0.00%
2022/10/19	1.6	32.29	5.6	32.43	32.10	-4	5,119	-0.08%
2022/10/18	2	32.88	0	0.00	32.70	2	5,154	0.04%
2022/10/17	1	30.30	2	31.25	32.30	-1	5,289	-0.02%
2022/10/14	1	31.70	10	31.95	31.70	-9	5,412	-0.17%
2022/10/13	6	30.62	92	30.00	29.25	-86	5,512	-1.56%
2022/10/12	26	31.24	28	31.94	31.75	-2	5,457	-0.04%
2022/10/11	21	31.94	42	31.60	31.60	-21	5,475	-0.38%
2022/10/07	3	35.37	1	34.65	34.50	2	5,526	0.04%
2022/10/06	3	35.18	3	35.20	35.20	0	5,629	0.00%
2022/10/05	20	36.36	15.1	35.29	34.95	5	5,636	0.09%
2022/10/04	17	35.86	16	35.70	35.65	1	5,617	0.02%
2022/10/03	7	34.94	11	35.70	35.60	-4	5,559	-0.07%
2022/09/29	1	33.46	12	34.63	33.10	-11	5,738	-0.19%
2022/09/28	28	34.11	20	32.78	32.60	8	5,819	0.14%
2022/09/27	2	35.05	1	35.65	35.70	1	5,958	0.02%
2022/09/26	3	36.02	1	35.35	34.50	2	6,078	0.03%
2022/09/23	0	0.00	5	37.86	37.80	-5	6,239	-0.08%
2022/09/22	5	38.10	0	0.00	39.40	5	6,308	0.08%
2022/09/21	5.1	38.70	5	38.50	38.50	0.1	6,365	0.00%
2022/09/20	12	39.25	9	39.46	39.45	3	6,477	0.05%
2022/09/19	14	39.19	20	39.13	38.80	-6	6,824	-0.09%
2022/09/16	22.1	40.06	32	40.17	39.65	-10	7,069	-0.14%
2022/09/15	6	41.72	6	41.61	41.50	0	7,099	0.00%
2022/09/14	15.1	41.06	21	41.20	41.40	-5.9	7,206	-0.08%
2022/09/13	10	46.57	0	0.00	46.15	10	7,262	0.14%
2022/09/12	2	47.35	0	0.00	47.30	2	7,346	0.03%
2022/09/08	9	46.79	6	46.97	46.70	3	7,432	0.04%
2022/09/07	13	47.64	0	0.00	46.60	13	7,553	0.17%
2022/09/06	8	48.65	1	50.00	47.35	7	7,572	0.09%
2022/09/05	7	51.67	10	50.80	50.00	-3	7,599	-0.04%
2022/09/02	6	53.32	14	53.24	53.10	-8	7,636	-0.10%
2022/09/01	8	52.60	7	52.04	52.10	1	7,613	0.01%
2022/08/31	7	52.11	13	52.28	52.70	-6	7,630	-0.08%
2022/08/30	4	51.30	5	51.88	51.90	-1	7,728	-0.01%
2022/08/29	4	50.18	1	50.20	50.00	3	7,732	0.04%
2022/08/26	2	52.80	5	52.58	52.20	-3	7,805	-0.04%
2022/08/25	2	52.00	3	52.53	52.00	-1	8,220	-0.01%
2022/08/24	20	51.70	22	51.23	51.20	-2	8,305	-0.02%
2022/08/23	0	0.00	1	52.00	52.30	-1	8,552	-0.01%
2022/08/22	4	51.08	3	51.60	51.60	1	8,669	0.01%
2022/08/19	9	52.63	15	52.44	51.50	-6	8,818	-0.07%
2022/08/18	3	51.13	5	51.94	51.70	-2	8,915	-0.02%
2022/08/17	17	51.21	10	51.31	51.30	7	9,106	0.08%
2022/08/16	15	52.01	5	51.78	51.50	10	9,326	0.11%
2022/08/15	13	51.55	18.5	51.54	52.10	-5.5	9,447	-0.06%
2022/08/12	11	48.50	21	49.00	49.40	-10	9,588	-0.10%
2022/08/11	24	47.75	17	47.74	47.15	7	9,883	0.07%
2022/08/10	6	47.71	0	0.00	47.25	6	10,563	0.06%
2022/08/09	0	0.00	11	48.77	48.55	-11	10,981	-0.10%
2022/08/08	1	47.31	5	47.20	48.45	-4	11,091	-0.04%
2022/08/05	2	48.50	1	48.40	48.30	1	11,205	0.01%
2022/08/04	1	47.25	0	0.00	47.65	1	11,322	0.01%
2022/08/03	2	49.18	5	49.19	47.95	-3	11,415	-0.03%
2022/08/02	6	49.64	0	0.00	49.85	6	11,556	0.05%
2022/08/01	11	51.87	2	51.90	51.80	9	11,645	0.08%
2022/07/29	3	51.60	4	51.72	51.30	-1	11,832	-0.01%
2022/07/28	6	52.32	4	51.52	50.50	2	12,076	0.02%
2022/07/27	2	51.60	2.2	50.50	51.80	-0.2	12,067	0.00%
2022/07/26	2	50.45	3.1	50.64	50.60	-1.1	12,082	-0.01%
2022/07/25	5	53.70	4	53.70	53.10	1	12,159	0.01%
2022/07/22	22.1	54.26	11.1	54.63	53.50	11	12,203	0.09%
2022/07/21	24.1	54.20	34	53.93	54.60	-9.9	12,211	-0.08%
2022/07/20	15	53.72	5	53.48	52.80	10	12,141	0.08%
2022/07/19	2	51.35	12.1	51.37	51.20	-10	12,121	-0.08%
2022/07/18	20.1	51.74	6	51.67	51.60	14.1	12,265	0.11%
2022/07/15	4	50.95	7	50.23	50.90	-3	12,369	-0.02%
2022/07/14	2	50.43	5	50.25	49.85	-3	12,392	-0.02%
2022/07/13	8	47.96	6	48.65	47.30	2	12,370	0.02%
2022/07/12	3	47.38	1	47.75	46.40	2	12,471	0.02%
2022/07/11	0	0.00	3	49.77	49.55	-3	12,595	-0.02%
2022/07/08	3.1	51.06	5	51.10	50.20	-1.9	12,660	-0.02%
2022/07/07	4	49.91	4	48.88	49.85	0	12,593	0.00%
2022/07/06	13.1	49.36	11	48.15	47.05	2.1	12,540	0.02%
2022/07/05	15	49.16	16	49.54	49.85	-1	12,587	-0.01%
2022/07/04	13	49.42	13	49.75	48.70	0	12,456	0.00%
2022/07/01	28	51.54	24	50.37	49.50	4	12,473	0.03%
2022/06/30	1	55.70	1	55.90	55.00	0	12,261	0.00%
2022/06/29	2	57.20	0	0.00	57.90	2	12,205	0.02%
2022/06/28	11	60.38	17.1	59.69	59.30	-6.1	12,197	-0.05%
2022/06/27	23.1	62.39	35.1	61.98	61.60	-12.1	12,393	-0.10%
2022/06/24	105.1	59.67	95.3	60.27	59.30	9.8	12,246	0.08%	大買/
2022/06/23	0	0.00	0.2	56.44	55.80	-0.2	12,032	0.00%
2022/06/22	8	58.75	3	58.07	56.30	5	12,226	0.04%
2022/06/21	21	59.61	26.1	59.71	59.70	-5.1	12,337	-0.04%
2022/06/20	5	60.16	5.3	59.67	57.80	-0.3	12,706	0.00%
2022/06/17	2	62.05	0	0.00	62.90	2	12,700	0.02%
2022/06/16	11	62.81	14	62.49	62.00	-3	12,794	-0.02%
2022/06/15	3	63.90	0	0.00	63.90	3	12,834	0.02%
2022/06/14	12	64.33	3	64.07	64.60	9	13,111	0.07%
2022/06/13	7	64.39	26	64.86	63.80	-19	13,131	-0.14%
2022/06/10	3.2	67.27	0.1	67.30	67.40	3.1	13,181	0.02%
2022/06/09	1.1	68.21	1.2	68.50	68.40	-0.1	13,263	0.00%
2022/06/08	4.2	69.52	7	69.59	69.10	-2.8	13,355	-0.02%
2022/06/07	8	68.49	9	68.59	68.40	-1	13,423	-0.01%
2022/06/06	4.2	69.26	7.2	68.93	68.90	-3	13,620	-0.02%
2022/06/02	17.2	71.67	20.1	71.86	70.40	-2.9	13,962	-0.02%
2022/06/01	20.2	69.91	15.2	70.16	69.30	5	13,802	0.04%
2022/05/31	8	69.99	7.1	69.73	68.90	1	14,118	0.01%
2022/05/30	9.3	69.34	23.2	68.76	68.60	-13.9	14,668	-0.09%
2022/05/27	30.1	68.54	16.2	68.48	68.30	13.9	14,961	0.09%
2022/05/26	20.2	67.12	13.2	67.15	66.60	7	14,941	0.05%
2022/05/25	9.2	67.67	23.2	68.09	67.80	-14	15,077	-0.09%
2022/05/24	32.3	67.51	23.1	66.39	65.80	9.2	15,192	0.06%
2022/05/23	71.1	69.10	69.1	69.17	68.00	2	15,277	0.01%
2022/05/20	38.1	68.81	39	68.23	68.10	-1	15,435	-0.01%
2022/05/19	51	67.30	59	67.39	70.00	-8	15,942	-0.05%
2022/05/18	45	69.24	20.5	68.92	67.20	24.5	16,525	0.15%
2022/05/17	25	65.14	30	64.88	68.30	-5	16,955	-0.03%
2022/05/16	10	63.06	10	63.30	62.10	0	16,809	0.00%
2022/05/13	5	61.80	16	62.15	61.90	-11	16,839	-0.07%
2022/05/12	13	60.55	1	59.00	59.00	12	16,891	0.07%
2022/05/11	3	60.03	2	60.35	59.90	1	17,012	0.01%
2022/05/10	1	61.80	5.1	61.79	62.00	-4.1	17,418	-0.02%
2022/05/09	18	64.21	13	64.50	62.70	5	17,530	0.03%
2022/05/06	11	65.45	22	66.36	66.80	-11	17,569	-0.06%
2022/05/05	6	67.32	11	66.68	67.90	-5	17,534	-0.03%
2022/05/04	0	0.00	8	63.25	63.00	-8	17,352	-0.05%
2022/05/03	11	62.55	8.1	62.68	63.70	2.9	17,458	0.02%
2022/04/29	33	63.38	27	63.71	61.80	6	17,637	0.03%
2022/04/28	6	59.95	12	61.16	60.60	-6	17,631	-0.03%
2022/04/27	27	58.36	10	59.05	60.70	17	17,644	0.10%
2022/04/26	4	63.23	21	64.32	62.00	-17	17,537	-0.10%
2022/04/25	12	64.14	4	63.73	64.10	8	17,601	0.05%
2022/04/22	17.1	67.90	16	68.19	67.20	1.1	17,733	0.01%
2022/04/21	18	67.54	13	68.03	70.00	5	17,835	0.03%
2022/04/20	24	65.76	2	65.80	66.10	22	17,915	0.12%
2022/04/19	12.1	66.67	15	65.09	64.40	-2.9	18,028	-0.02%
2022/04/18	15	64.06	10	64.25	66.00	5	18,329	0.03%
2022/04/15	40.1	66.61	20	67.10	65.50	20.1	18,381	0.11%
2022/04/14	5	70.28	3	71.93	70.30	2	18,490	0.01%
2022/04/13	23	72.30	17	72.28	72.00	6	18,664	0.03%
2022/04/12	7.1	71.17	0	0.00	71.10	7.1	18,955	0.04%
2022/04/11	18.1	72.31	12	71.55	70.60	6.1	19,130	0.03%
2022/04/08	13	75.12	2	74.80	74.90	11	19,137	0.06%
2022/04/07	32	76.12	54	75.59	74.60	-22	19,217	-0.11%
2022/04/06	8	79.73	20	80.50	79.50	-12	19,293	-0.06%
2022/04/01	6	80.22	0	0.00	81.00	6	19,567	0.03%
2022/03/31	6	80.98	19	80.71	80.50	-13	19,790	-0.07%
2022/03/30	37	84.32	29.4	84.16	83.00	7.6	20,213	0.04%
2022/03/29	18	84.01	32.4	83.52	83.50	-14.4	20,437	-0.07%
2022/03/28	23.7	80.09	24	80.53	81.60	-0.3	21,423	0.00%
2022/03/25	40.6	83.58	21	81.94	80.90	19.6	22,329	0.09%
2022/03/24	21	83.44	19	83.60	84.00	2	23,498	0.01%
2022/03/23	23	83.00	36	83.40	83.00	-13	24,950	-0.05%
2022/03/22	15	79.17	8.1	79.80	80.30	6.9	26,654	0.03%
2022/03/21	24	79.48	33	79.19	79.40	-9	28,217	-0.03%
2022/03/18	31.1	78.39	16	78.52	78.90	15.1	28,579	0.05%
2022/03/17	22	78.24	19.3	79.04	78.80	2.7	28,921	0.01%
2022/03/16	22.2	74.65	32.6	74.21	73.70	-10.4	29,336	-0.04%
2022/03/15	14	75.56	24	74.05	73.40	-10	31,129	-0.03%
2022/03/14	30	78.33	24	77.49	77.70	6	31,368	0.02%
2022/03/11	7.2	77.64	1	79.20	77.60	6.2	31,698	0.02%
2022/03/10	24.5	79.22	36	78.96	78.60	-11.5	31,936	-0.04%
2022/03/09	45	76.16	14	76.27	76.50	31	32,439	0.10%
2022/03/08	23.7	76.06	20	75.52	74.00	3.7	32,770	0.01%
2022/03/07	22.6	81.15	18	79.21	79.40	4.6	32,888	0.01%
2022/03/04	30	86.39	32	86.39	85.10	-2	33,745	-0.01%
2022/03/03	63.1	87.92	67	87.42	85.90	-3.9	33,963	-0.01%
2022/03/02	65	83.99	33	84.17	85.40	32	33,910	0.09%
2022/03/01	28	81.43	34	81.21	82.20	-6	34,540	-0.02%
2022/02/25	6	80.12	8	79.79	78.80	-2	35,296	-0.01%
2022/02/24	33	79.09	17	79.71	77.60	16	35,937	0.04%
2022/02/23	59	82.94	55	82.27	83.10	4	35,821	0.01%
2022/02/22	15	82.39	14	82.39	80.80	1	35,758	0.00%
2022/02/21	56	88.79	60	87.51	85.00	-4	35,579	-0.01%
2022/02/18	97.1	86.65	98	86.74	87.90	-0.9	34,946	0.00%
2022/02/17	38.1	84.34	81	83.57	84.40	-42.9	34,383	-0.12%
2022/02/16	7	79.67	12	80.93	81.90	-5	33,448	-0.01%
2022/02/15	7	75.97	14.7	76.80	74.50	-7.7	33,416	-0.02%
2022/02/14	9.3	76.94	16	77.13	76.50	-6.8	33,624	-0.02%
2022/02/11	27	81.48	14	81.56	80.80	13	33,718	0.04%
2022/02/10	42.1	80.99	46	80.83	81.60	-3.9	33,827	-0.01%
2022/02/09	16.4	77.05	2	76.70	77.80	14.4	33,619	0.04%
2022/02/08	8.1	72.69	6	74.72	76.00	2.1	33,705	0.01%
2022/02/07	12	71.83	9	71.30	73.00	3	36,036	0.01%
2022/01/26	22	71.16	35	71.60	70.80	-13	38,056	-0.03%
2022/01/25	8.1	72.78	19.2	71.47	70.70	-11.1	39,434	-0.03%
2022/01/24	6	71.45	22	72.13	73.90	-16	39,393	-0.04%
2022/01/21	36.1	76.14	17	75.31	74.30	19.1	40,412	0.05%
2022/01/20	15	79.39	13	78.48	78.10	2	41,216	0.00%
2022/01/19	4	78.03	0	0.00	78.80	4	42,442	0.01%
2022/01/18	3.5	79.46	4	79.88	78.50	-0.5	44,432	0.00%
2022/01/17	33	78.95	18	79.21	79.50	15	45,506	0.03%
2022/01/14	29.1	76.08	17	75.24	76.90	12.1	46,498	0.03%
2022/01/13	12.5	76.88	16	77.16	76.70	-3.5	48,107	-0.01%
2022/01/12	34.2	78.56	11.3	78.41	78.30	22.9	48,652	0.05%
2022/01/11	9.2	78.26	27.1	79.31	77.50	-17.8	48,746	-0.04%
2022/01/10	4.2	80.72	15	81.65	81.30	-10.8	48,443	-0.02%
2022/01/07	29.2	83.04	26	81.92	81.30	3.2	48,328	0.01%
2022/01/06	52.1	85.31	28	85.42	86.00	24.1	48,177	0.05%
2022/01/05	25.3	85.21	5	85.20	84.40	20.3	48,157	0.04%
2022/01/04	56.1	89.94	5	90.70	88.10	51.1	48,013	0.11%
2022/01/03	14.1	91.67	2	91.70	91.90	12.1	48,235	0.03%
2021/12/30	12	91.06	2	90.40	90.40	10	48,191	0.02%
2021/12/29	46	90.93	3	91.37	91.50	43	48,315	0.09%
2021/12/28	39	92.83	33	92.38	90.60	6	48,344	0.01%
2021/12/27	16	92.93	15	93.49	92.10	1	48,372	0.00%
2021/12/24	59	94.39	50	93.08	92.40	9	48,445	0.02%
2021/12/23	23	93.10	50	93.34	93.20	-27	48,136	-0.06%
2021/12/22	64.1	96.62	199	94.69	93.20	-135	47,821	-0.28%	大賣/鉅額交易
2021/12/21	191	94.80	196	94.36	94.50	-5	46,950	-0.01%	大買/大賣/
2021/12/20	90	95.34	116	94.41	92.20	-26	46,584	-0.06%	大賣/
2021/12/17	140.1	93.52	115.2	94.72	91.90	24.9	45,674	0.05%	大買/大賣/
2021/12/16	162	94.67	199.3	96.49	99.90	-37.3	44,484	-0.08%	大買/大賣/
2021/12/15	272.3	87.07	154	88.39	90.90	118.3	42,683	0.28%	大買/大賣/鉅額交易
2021/12/14	112	82.98	72	82.93	83.30	40	41,401	0.10%	大買/
2021/12/13	42	83.12	38	83.81	82.20	4	41,340	0.01%
2021/12/10	139	87.75	82	87.06	85.10	57	40,959	0.14%	大買/
2021/12/09	207	89.22	179.5	89.41	87.90	27.5	40,319	0.07%	大買/大賣/
2021/12/08	45	86.81	74.2	84.94	84.50	-29.2	38,530	-0.08%
2021/12/07	54.2	86.67	18	87.37	85.00	36.2	38,521	0.09%
2021/12/06	21.1	85.95	15	86.04	86.30	6.1	38,274	0.02%
2021/12/03	97	88.38	45.2	88.25	87.60	51.8	38,237	0.14%
2021/12/02	29.2	87.59	22.3	88.20	84.20	6.9	38,006	0.02%
2021/12/01	34.1	88.60	35	88.43	90.00	-0.9	37,940	0.00%
2021/11/30	77.6	88.84	87	90.57	87.30	-9.4	38,752	-0.02%
2021/11/29	36	84.75	16	83.39	85.50	20	39,393	0.05%
2021/11/26	32	85.02	57.2	83.46	83.60	-25.2	39,293	-0.06%
2021/11/25	94	90.54	87	90.69	86.60	7	38,770	0.02%
2021/11/24	72	89.10	93.1	89.01	87.50	-21.1	37,925	-0.06%
2021/11/23	68.2	93.27	18	91.23	90.90	50.2	37,256	0.13%
2021/11/22	4	97.90	9	101.89	101.00	-5	36,538	-0.01%
2021/11/19	9	95.84	9	96.27	97.80	0	36,553	0.00%
2021/11/18	3	92.33	8	92.14	91.50	-5	36,690	-0.01%
2021/11/17	8	89.80	3	90.63	90.10	5	36,818	0.01%
2021/11/16	15	89.19	23	88.79	90.00	-8	36,964	-0.02%
2021/11/15	22	81.92	10.2	81.91	82.00	11.9	37,188	0.03%
2021/11/12	28	79.68	14.3	79.81	81.50	13.8	37,436	0.04%
2021/11/11	15.4	78.36	2	76.50	76.20	13.4	37,598	0.04%
2021/11/10	8	81.93	25.1	83.17	82.50	-17.1	37,702	-0.05%
2021/11/09	12	82.13	0	0.00	80.50	12	37,964	0.03%
2021/11/08	35.1	78.71	34	79.71	82.50	1.1	37,930	0.00%
2021/11/05	1.2	75.50	10	72.60	75.80	-8.8	38,188	-0.02%
2021/11/04	206	78.45	181	78.09	75.00	25	38,440	0.07%	大買/大賣/
2021/11/03	126	72.52	96.6	72.68	77.80	29.4	36,561	0.08%	大買/
2021/11/02	144	70.51	164	71.46	71.80	-20	34,760	-0.06%	大買/大賣/
2021/11/01	7	65.30	1	65.30	65.30	6	33,725	0.02%
2021/10/29	20	57.92	41	58.75	59.40	-21	34,515	-0.06%
2021/10/28	62	55.12	66	54.91	54.00	-4	33,702	-0.01%
2021/10/27	83	54.83	70	54.69	54.80	13	33,550	0.04%
2021/10/26	73	54.42	92	55.33	53.30	-19	33,331	-0.06%
2021/10/25	69.6	51.91	49	52.26	51.90	20.6	32,523	0.06%
2021/10/22	30	50.08	36	50.20	49.25	-6	32,386	-0.02%
2021/10/21	52	49.47	53	49.93	50.10	-1	31,665	0.00%
2021/10/20	40	44.58	62	45.85	47.80	-22	30,731	-0.07%
2021/10/19	53	44.43	52	43.91	43.70	1	31,667	0.00%
2021/10/18	16	42.23	16	42.55	42.35	0	32,925	0.00%
2021/10/15	16	41.84	114	41.79	41.70	-98	33,757	-0.29%	大賣/
2021/10/14	89	41.27	86	40.97	40.90	3	34,392	0.01%
2021/10/13	18	42.76	20	41.30	41.25	-2	34,686	-0.01%
2021/10/12	27	43.96	24	43.99	44.35	3	35,497	0.01%
2021/10/08	42	43.73	31	44.45	44.00	11	37,557	0.03%
2021/10/07	72	41.97	18	41.93	41.90	54	37,643	0.14%
2021/10/06	16	40.41	15	41.30	40.10	1	37,892	0.00%
2021/10/05	28	39.82	36	38.85	41.40	-8	38,082	-0.02%
2021/10/04	42	40.94	101	41.94	39.00	-59	38,070	-0.15%	大賣/
2021/10/01	82	43.75	123	42.98	42.50	-41	38,249	-0.11%	大賣/
2021/09/30	28	44.48	16	44.70	45.55	12	38,951	0.03%
2021/09/29	5	44.56	28	44.46	43.90	-23	40,389	-0.06%
2021/09/28	20	46.59	24	46.64	45.95	-4	40,608	-0.01%
2021/09/27	41	47.29	26.5	47.51	47.50	14.5	40,485	0.04%
2021/09/24	26	46.72	28	46.72	47.40	-2	40,029	0.00%
2021/09/23	45	47.13	72.5	46.33	45.30	-27.5	39,699	-0.07%
2021/09/22	49	44.67	46	45.26	45.00	3	39,650	0.01%
2021/09/17	17	43.98	20	44.05	44.60	-3	39,727	-0.01%
2021/09/16	23	43.81	22	44.02	43.70	1	39,486	0.00%
2021/09/15	8	41.76	16.1	41.87	41.65	-8.1	39,011	-0.02%
2021/09/14	5	43.22	3	43.05	43.00	2	39,015	0.01%
2021/09/13	11	43.92	7	43.55	43.75	4	38,950	0.01%
2021/09/10	46	44.34	40	44.29	44.40	6	38,865	0.02%
2021/09/09	10	42.96	6	43.13	43.05	4	38,532	0.01%
2021/09/08	11	42.15	16	42.78	42.65	-5	38,393	-0.01%
2021/09/07	78	42.72	78	43.14	41.95	0	38,114	0.00%
2021/09/06	38.5	46.56	137	45.08	44.65	-98.5	37,693	-0.26%	大賣/
2021/09/03	172	46.98	90	47.22	47.75	82	37,222	0.22%	大買/
2021/09/02	148	46.24	102	46.08	44.40	46	35,997	0.13%	大買/大賣/
2021/09/01	35	43.27	103	44.59	46.00	-68	34,383	-0.20%	大賣/
2021/08/31	35	41.21	15	41.27	41.85	20	33,858	0.06%
2021/08/30	12	40.83	17	40.76	41.00	-5	33,717	-0.01%
2021/08/27	38	39.61	32	39.62	39.30	6	33,513	0.02%
2021/08/26	42	41.64	24	40.85	40.65	18	33,343	0.05%
2021/08/25	82	42.01	54	41.87	41.75	28	33,178	0.08%
2021/08/24	25	42.00	17	41.87	41.10	8	33,030	0.02%
2021/08/23	14	42.02	11	42.32	41.90	3	32,748	0.01%
2021/08/20	15	40.37	41	40.95	41.25	-26	32,606	-0.08%
2021/08/19	83	41.84	71	40.85	39.70	12	32,280	0.04%
2021/08/18	29	38.28	31	38.59	41.45	-2	31,676	-0.01%
2021/08/17	97	39.81	84	38.19	37.70	13	31,272	0.04%
2021/08/16	68	40.17	26	40.65	40.85	42	30,935	0.14%
2021/08/13	44	41.46	16	42.17	40.15	28	30,465	0.09%
2021/08/12	28	44.24	25	44.70	44.60	3	29,937	0.01%
2021/08/11	39	45.13	27	45.03	43.70	12	29,652	0.04%
2021/08/10	46	47.51	52	47.47	47.00	-6	29,092	-0.02%
2021/08/09	40	47.91	36	47.19	46.75	4	28,531	0.01%
2021/08/06	24	51.16	16	51.34	50.30	8	27,954	0.03%
2021/08/05	23	52.50	24	52.36	51.60	-1	27,647	0.00%
2021/08/04	47	52.25	88	51.90	52.10	-41	27,390	-0.15%
2021/08/03	40	50.36	29	50.63	50.00	11	26,617	0.04%
2021/08/02	57	50.85	62	51.03	51.20	-5	26,334	-0.02%
2021/07/30	116	50.30	65	50.03	49.30	51	25,659	0.20%	大買/
2021/07/29	124	49.17	118.1	49.07	48.35	5.9	24,635	0.02%	大買/大賣/
2021/07/28	83.2	49.37	38	49.47	48.35	45.2	23,531	0.19%
2021/07/27	9	53.31	36.1	53.40	53.70	-27.1	22,725	-0.12%
2021/07/26	31	48.13	25	48.08	48.90	6	22,499	0.03%
2021/07/23	130	46.92	164.3	46.90	45.50	-34.3	21,927	-0.16%	大買/大賣/
2021/07/22	80.3	43.42	58	44.33	45.85	22.3	20,763	0.11%
2021/07/21	22	40.30	30.1	41.34	41.70	-8.1	19,908	-0.04%
2021/07/20	40	38.17	60	38.51	37.95	-20	19,913	-0.10%
2021/07/19	29	38.36	25	37.93	37.65	4	19,397	0.02%
2021/07/16	98	38.84	67	38.58	38.20	31	19,134	0.16%
2021/07/15	109	36.48	106	37.02	38.10	3	18,300	0.02%	大買/大賣/
2021/07/14	24	32.54	30.5	33.67	35.75	-6.5	16,131	-0.04%
2021/07/13	27	34.06	46	33.32	32.50	-19	15,611	-0.12%
2021/07/12	78	34.81	57	33.72	33.40	21	15,289	0.14%
2021/07/09	41	33.75	49	33.95	34.00	-8	14,899	-0.05%
2021/07/08	70	35.52	67	34.40	34.00	3	14,827	0.02%
2021/07/07	96	34.97	72	33.90	35.10	24	14,547	0.17%
2021/07/06	38	33.19	100	33.52	34.70	-62	13,853	-0.45%
2021/07/05	107	30.41	40.2	31.58	31.90	66.8	12,818	0.52%	大買/
2021/07/02	0	0.00	9	28.93	29.00	-9	12,647	-0.07%
2021/07/01	35	29.24	32	28.39	28.30	3	12,890	0.02%
2021/06/30	27	28.78	29	28.80	28.90	-2	12,945	-0.02%
2021/06/29	10	28.72	8	28.90	28.60	2	13,017	0.02%
2021/06/28	15	27.90	38	28.27	29.25	-23	12,711	-0.18%
2021/06/25	1	26.70	8	26.93	26.60	-7	12,251	-0.06%
2021/06/24	12.1	25.80	11	25.66	25.65	1.1	12,114	0.01%
2021/06/23	12	25.48	10	25.95	25.95	2	12,149	0.02%
2021/06/22	14	25.84	23	25.25	25.10	-9	12,156	-0.07%
2021/06/21	1	26.00	0	0.00	25.70	1	12,131	0.01%
2021/06/18	10	27.55	12	26.80	26.80	-2	12,212	-0.02%
2021/06/17	10	27.15	2	27.00	27.00	8	12,184	0.07%
2021/06/16	0	0.00	2	26.35	26.00	-2	12,135	-0.02%
2021/06/15	0	0.00	3	26.95	26.85	-3	12,105	-0.02%
2021/06/11	3	26.45	0	0.00	26.45	3	12,121	0.02%
2021/06/10	11	27.21	21	26.68	26.25	-10	12,153	-0.08%
2021/06/09	28	26.65	19	26.91	26.95	9	12,165	0.07%
2021/06/08	7	26.36	2	26.35	26.40	5	11,988	0.04%
2021/06/07	10	26.00	5	26.35	25.85	5	11,947	0.04%
2021/06/04	6	25.82	0	0.00	26.10	6	11,855	0.05%
2021/06/03	0	0.00	18	26.34	25.95	-18	11,841	-0.15%
2021/06/02	3	26.02	10	26.10	25.55	-7	11,831	-0.06%
2021/06/01	20	26.53	13	26.28	26.20	7	11,793	0.06%
2021/05/31	17	25.93	12	26.42	26.50	5	11,751	0.04%
2021/05/28	6	25.53	10	25.57	25.55	-4	11,981	-0.03%
2021/05/27	1	23.75	0	0.00	24.30	1	11,942	0.01%
2021/05/25	5	24.10	0	0.00	23.60	5	11,982	0.04%
2021/05/24	15	23.33	14	22.79	23.25	1	12,050	0.01%
2021/05/21	2	22.10	0	0.00	21.95	2	11,999	0.02%
2021/05/18	0	0.00	3	21.13	21.80	-3	12,151	-0.02%
2021/05/17	3	20.27	0	0.00	19.90	3	12,151	0.02%
2021/05/14	3	23.35	0	0.00	22.10	3	12,055	0.02%
2021/05/13	7	21.87	16	21.24	22.50	-9	11,986	-0.08%
2021/05/12	9	23.83	0	0.00	22.75	9	11,919	0.08%
2021/05/11	6	25.98	1	26.00	25.25	5	11,737	0.04%
2021/05/10	15	28.17	4	28.55	27.80	11	11,608	0.09%
2021/05/07	23	26.58	13	27.01	27.20	10	11,453	0.09%
2021/05/06	16	25.51	10	25.60	25.60	6	11,383	0.05%
2021/05/05	4	26.63	10	25.55	25.00	-6	11,293	-0.05%
2021/05/04	16	26.87	20	26.58	26.20	-4	11,135	-0.04%
2021/05/03	7	30.39	7	29.29	28.85	0	10,869	0.00%
2021/04/29	17	31.09	8	30.52	30.60	9	10,593	0.08%
2021/04/28	14	32.10	27.1	31.76	31.80	-13.1	10,243	-0.13%
2021/04/27	48	31.12	82	30.92	30.55	-34	9,693	-0.35%
2021/04/26	39	29.09	616.4	28.81	29.75	-577.4	8,976	-6.43%	大賣/鉅額交易
2021/04/23	0	0.00	8	26.13	27.05	-8	8,051	-0.10%
2021/04/22	388	26.61	286	25.64	25.20	102	7,897	1.29%	大買/大賣/鉅額交易
2021/04/21	22	26.26	57	25.93	26.75	-35	7,743	-0.45%
2021/04/20	32.1	25.33	33	25.85	25.65	-0.9	7,542	-0.01%
2021/04/19	15	24.74	13	24.72	24.90	2	7,507	0.03%
2021/04/16	57	25.16	49	24.93	24.90	8	7,506	0.11%
2021/04/15	7	24.84	7	25.08	25.20	0	7,505	0.00%
2021/04/14	154	25.23	109	24.66	24.65	45	7,507	0.60%	大買/大賣/
2021/04/13	158	27.12	93.4	27.40	25.65	64.6	7,429	0.87%	大買/
2021/04/12	513	28.34	191	28.52	27.60	322	7,244	4.44%	大買/大賣/鉅額交易
2021/04/09	11	27.50	44.7	27.76	27.35	-33.7	7,006	-0.48%
2021/04/08	26	26.84	18	26.30	26.10	8	6,539	0.12%
2021/04/07	18	26.14	9	25.52	26.90	9	6,411	0.14%
2021/04/06	20	24.40	14	24.40	24.55	6	6,453	0.09%
2021/04/01	21	23.86	11	23.98	24.40	10	6,650	0.15%
2021/03/31	25	23.31	11	23.50	23.05	14	6,498	0.22%
2021/03/30	11	22.75	2	22.73	22.70	9	6,570	0.14%
2021/03/29	13	22.51	22.5	22.51	22.40	-9.5	6,634	-0.14%
2021/03/26	3	22.43	2	22.45	22.40	1	6,809	0.01%
2021/03/25	5	22.70	7	22.91	22.75	-2	6,999	-0.03%
2021/03/24	2	23.53	0	0.00	23.30	2	7,068	0.03%
2021/03/23	1	23.80	2	23.65	23.70	-1	7,298	-0.01%
2021/03/22	0	0.00	10	23.80	23.80	-10	7,206	-0.14%
2021/03/19	2	23.80	2	23.85	23.75	0	7,246	0.00%
2021/03/18	5.4	23.74	2	23.70	23.60	3.4	7,317	0.05%
2021/03/17	3	23.60	2	23.85	23.60	1	7,592	0.01%
2021/03/16	5	23.70	2	23.70	23.60	3	7,732	0.04%
2021/03/15	2	23.50	4	23.41	24.20	-2	7,843	-0.03%
2021/03/11	0	22.50	1	22.30	22.50	-1	8,751	-0.01%
2021/03/10	1	22.05	0	0.00	22.00	1	8,925	0.01%
2021/03/09	2	22.00	0	0.00	22.05	2	9,104	0.02%
2021/03/08	2	22.43	3.9	22.69	22.00	-1.9	9,446	-0.02%
2021/03/05	1	22.60	0	0.00	22.50	1	9,853	0.01%
2021/03/03	11.1	23.64	5	23.25	23.15	6.1	10,324	0.06%
2021/03/02	0	0.00	1	25.30	25.30	-1	10,218	-0.01%
2021/02/26	0	0.00	4	22.83	23.00	-4	10,230	-0.04%
2021/02/25	16	23.95	0	0.00	23.55	16	10,884	0.15%
2021/02/24	5	23.92	2	23.90	24.25	3	10,966	0.03%
2021/02/23	1	23.40	4	23.51	23.40	-3	10,839	-0.03%
2021/02/22	3	23.83	1	24.00	23.90	2	10,788	0.02%
2021/02/19	6	23.07	9	22.70	23.10	-3	10,673	-0.03%
2021/02/18	11	22.52	0	0.00	22.85	11	10,663	0.10%
2021/02/05	0.1	20.75	0	0.00	20.85	0.1	10,475	0.00%
2021/02/03	0	0.00	4	21.08	21.05	-4	10,451	-0.04%
2021/02/02	8	20.64	4	20.80	20.60	4	10,454	0.04%
2021/01/29	0	0.00	2	20.70	20.60	-2	10,480	-0.02%
2021/01/28	1	21.55	0	0.00	21.40	1	10,481	0.01%
2021/01/27	0	0.00	3	21.85	21.85	-3	10,410	-0.03%
2021/01/25	3	21.35	1	21.50	21.50	2	10,372	0.02%
2021/01/22	2	21.00	2	20.70	21.25	0	10,346	0.00%
2021/01/20	2	21.15	0	0.00	21.00	2	10,282	0.02%
2021/01/19	0	0.00	30	22.25	22.00	-30	10,310	-0.29%
2021/01/18	0	0.00	2	21.65	21.50	-2	10,283	-0.02%
2021/01/15	3	22.03	5	22.30	21.90	-2	10,273	-0.02%
2021/01/14	7	22.97	2	23.00	23.25	5	10,208	0.05%
2021/01/12	11	22.32	1	21.80	21.75	10	10,497	0.10%
2021/01/11	3	22.27	4.2	22.17	22.80	-1.2	10,476	-0.01%
2021/01/08	16	22.96	2	23.15	22.50	14	10,420	0.13%
2021/01/07	28	22.93	0	0.00	23.00	28	10,327	0.27%
2021/01/06	7	22.99	5	22.90	22.75	2	10,263	0.02%
2021/01/05	2	23.85	0	0.00	23.70	2	10,140	0.02%
2021/01/04	4.5	24.37	12	24.13	24.00	-7.5	10,074	-0.07%
2020/12/31	6	24.26	38	24.38	24.40	-32	9,957	-0.32%
2020/12/30	1	25.80	10	25.10	25.10	-9	9,864	-0.09%
2020/12/29	61.6	25.90	20	25.74	25.00	41.6	9,700	0.43%
2020/12/28	6	25.60	41.1	25.79	27.10	-35.1	9,191	-0.38%
2020/12/25	2	24.85	20	24.90	24.65	-18	8,791	-0.20%
2020/12/24	7	25.05	16.7	24.86	24.60	-9.7	8,713	-0.11%
2020/12/23	2	24.18	2	24.20	24.35	0	8,513	0.00%
2020/12/22	36	25.13	10	23.97	23.55	26	8,524	0.30%
2020/12/21	2.1	24.57	10	24.87	24.55	-7.9	8,407	-0.09%
2020/12/18	15	24.24	6	24.11	24.25	9	8,315	0.11%
2020/12/17	24	24.03	20	23.76	23.60	4	8,165	0.05%
2020/12/16	1	23.40	0	0.00	22.95	1	7,958	0.01%
2020/12/15	1	23.00	3	24.00	22.75	-2	7,936	-0.03%
2020/12/14	5	24.63	0	0.00	23.85	5	7,872	0.06%
2020/12/11	18	24.33	12	24.37	24.30	6	7,860	0.08%
2020/12/10	9	23.26	4	23.40	23.50	5	7,593	0.07%
2020/12/09	24	24.70	48	24.96	24.65	-24	7,409	-0.32%
2020/12/08	41	25.45	19	25.05	25.30	22	7,259	0.30%
2020/12/07	20	23.89	24	24.24	24.50	-4	6,682	-0.06%
2020/12/04	18	21.33	28	21.14	22.30	-10	6,248	-0.16%
2020/12/03	0	0.00	5	21.00	20.30	-5	6,111	-0.08%
2020/12/02	3	21.70	5	21.73	21.45	-2	6,069	-0.03%
2020/12/01	17	21.17	13	21.14	21.40	4	6,135	0.07%
2020/11/30	8	20.01	30.9	20.10	20.20	-22.9	5,683	-0.40%
2020/11/27	26	19.75	10.5	19.83	19.95	15.5	5,517	0.28%
2020/11/26	12	18.82	2.5	19.28	19.10	9.5	5,195	0.18%
2020/11/25	1	18.20	40.5	17.96	18.15	-39.5	4,977	-0.79%
2020/11/24	63	19.40	19	18.81	18.45	44	4,843	0.91%
2020/11/23	3	18.00	10	18.68	19.00	-7	4,156	-0.17%
2020/11/20	14	17.19	35	17.21	17.30	-21	3,988	-0.53%
2020/11/19	5	16.60	0	0.00	16.55	5	3,931	0.13%
2020/11/18	6	16.54	3	16.60	16.45	3	3,954	0.08%
2020/11/17	2	16.68	0	0.00	16.50	2	4,041	0.05%
2020/11/16	1	16.75	0	0.00	16.60	1	4,140	0.02%
2020/11/10	20.5	17.00	20	17.60	16.75	0.5	4,182	0.01%
2020/11/06	8	17.42	1	17.70	17.60	7	4,154	0.17%
2020/11/05	10	17.10	0	0.00	17.05	10	4,090	0.24%
2020/11/02	0	0.00	1	16.30	16.35	-1	4,136	-0.02%
2020/10/30	2	16.80	0	0.00	16.70	2	4,179	0.05%
2020/10/28	0	0.00	2	17.70	17.65	-2	4,385	-0.05%
2020/10/27	12	17.77	0	0.00	17.70	12	4,427	0.27%
2020/10/23	0	0.00	1	18.25	18.90	-1	4,402	-0.02%
2020/10/22	0	0.00	46	18.60	18.35	-46	4,398	-1.05%
2020/10/21	32.5	19.30	21	19.38	19.00	11.5	4,391	0.26%
2020/10/20	36	20.46	9	20.14	19.85	27	4,334	0.62%
2020/10/16	11	17.65	10	17.35	17.35	1	4,197	0.02%
2020/10/14	0	0.00	10	17.40	17.65	-10	4,353	-0.23%
2020/10/13	5	17.15	3	17.30	17.05	2	4,797	0.04%
2020/10/12	10	16.95	0	0.00	17.15	10	4,845	0.21%
2020/10/07	3	18.40	9	18.00	17.50	-6	5,256	-0.11%
2020/10/06	10	17.05	12	17.08	17.30	-2	5,375	-0.04%
2020/10/05	0.5	16.65	0	0.00	16.65	0.5	5,479	0.01%
2020/09/30	3	16.15	2	16.55	16.45	1	5,467	0.02%
2020/09/29	6	15.76	3	16.10	15.55	3	5,449	0.05%
2020/09/28	2	17.65	0	0.00	17.05	2	5,473	0.04%
2020/09/16	20	9.47	40	9.47	9.41	-20	5,542	-0.36%
2020/09/15	10	9.80	7	9.75	9.69	3	5,444	0.06%
2020/09/14	11	10.08	0	0.00	10.15	11	5,374	0.20%
2020/09/11	13	9.53	15	9.57	9.50	-2	5,211	-0.04%
2020/09/10	2	9.95	0	0.00	9.80	2	5,174	0.04%
2020/09/09	10	9.98	0	0.00	9.99	10	5,154	0.19%
2020/09/08	1	10.00	0	0.00	9.98	1	5,201	0.02%
2020/09/07	5	10.25	10	10.48	10.05	-5	5,180	-0.10%
2020/09/04	20	10.18	0	0.00	10.25	20	5,126	0.39%
2020/09/03	0	0.00	5	10.25	10.25	-5	5,135	-0.10%
2020/09/02	10	10.18	10	10.45	10.15	0	5,144	0.00%
2020/09/01	2	10.20	2	10.05	10.05	0	5,150	0.00%
2020/08/31	20	10.20	14	10.09	10.05	6	5,140	0.12%
2020/08/28	5	10.30	11	10.28	10.30	-6	5,215	-0.12%
2020/08/27	57	10.54	36	10.42	10.25	21	5,453	0.39%
2020/08/26	61	11.31	27	11.08	10.60	34	5,289	0.64%
2020/08/24	0	0.00	2	10.30	10.30	-2	4,826	-0.04%
2020/08/21	0	0.00	10	9.27	9.38	-10	4,749	-0.21%
2020/08/20	3	9.11	0	0.00	9.22	3	4,736	0.06%
2020/08/19	1	9.95	0	0.00	9.94	1	4,687	0.02%
2020/08/14	2	9.78	0	0.00	9.80	2	4,642	0.04%
2020/08/13	2	10.00	4	9.96	9.86	-2	4,635	-0.04%
2020/08/12	4	10.05	0	0.00	10.10	4	4,617	0.09%
2020/08/11	0	0.00	3	10.35	10.40	-3	4,521	-0.07%
2020/08/04	1	9.93	0	0.00	9.77	1	4,363	0.02%
2020/08/03	0	0.00	1	9.79	9.77	-1	4,362	-0.02%
2020/07/29	1	9.80	0	0.00	9.82	1	4,343	0.02%
2020/07/28	9	9.80	0	0.00	9.51	9	4,339	0.21%
2020/07/27	6	10.62	1	10.90	10.10	5	4,318	0.12%
2020/07/24	9	10.57	0	0.00	10.45	9	4,274	0.21%
2020/07/23	6	10.83	0	0.00	11.05	6	4,198	0.14%
2020/07/21	0	0.00	12	10.60	10.60	-12	3,991	-0.30%
2020/07/20	8	9.20	15	10.13	10.10	-7	3,962	-0.18%
2020/07/17	13	10.05	3	9.96	9.95	10	3,936	0.25%
2020/07/16	2	10.30	2	10.40	10.35	0	3,912	0.00%
2020/07/15	6	10.53	1	10.30	10.25	5	3,905	0.13%
2020/07/14	5	10.60	0	0.00	10.60	5	3,919	0.13%
2020/07/13	5	11.00	8	10.64	11.45	-3	3,884	-0.08%
2020/07/10	11	10.97	13	10.65	10.65	-2	3,708	-0.05%
2020/07/09	6	11.80	79	12.32	11.80	-73	3,645	-2.00%
2020/07/08	85	13.30	106	13.21	13.10	-21	3,509	-0.60%	大賣/
2020/07/07	1	12.50	1	12.50	12.50	0	3,052	0.00%
2020/07/06	1	10.85	5.2	11.40	11.40	-4.2	3,002	-0.14%
2020/07/03	38	10.11	10	10.40	10.40	28	2,902	0.96%
2020/07/02	42	9.30	0	0.00	9.47	42	2,592	1.62%
2020/07/01	0	0.00	11	8.28	8.61	-11	2,418	-0.45%
2020/06/30	0	0.00	1	7.90	7.83	-1	2,297	-0.04%
2020/06/24	15	8.11	29	7.97	7.96	-14	2,243	-0.62%
2020/06/23	33	8.08	53	8.26	8.37	-20	2,162	-0.92%
2020/06/22	0	0.00	3	7.60	7.61	-3	2,067	-0.15%
2020/06/19	3	7.86	16	7.88	7.73	-13	2,072	-0.63%
2020/06/16	10	7.86	5	7.95	7.99	5	2,014	0.25%
2020/06/15	0	0.00	2	7.99	8.10	-2	1,981	-0.10%
2020/06/12	5	7.40	0	0.00	7.40	5	1,893	0.26%
2020/06/11	0	0.00	13	7.63	7.50	-13	1,869	-0.70%
2020/06/10	3	7.90	0	0.00	7.90	3	1,823	0.16%
2020/06/09	10	8.35	15	8.22	8.20	-5	1,772	-0.28%
2020/06/08	5	8.57	5	8.09	8.37	0	1,724	0.00%
2020/06/05	10	8.07	26	7.99	8.04	-16	1,673	-0.96%
2020/06/04	31	8.07	0	0.00	8.19	31	1,633	1.90%
2020/06/03	61	8.22	6	8.25	8.25	55	1,531	3.59%
2020/06/02	0	0.00	1	7.50	7.50	-1	1,238	-0.08%
2020/05/29	3	6.16	0	0.00	6.20	3	1,234	0.24%
2020/05/28	0	0.00	16	6.26	6.15	-16	1,262	-1.27%
2020/05/27	2	6.09	4	6.12	6.08	-2	1,300	-0.15%
2020/05/26	0	0.00	12	6.11	6.08	-12	1,421	-0.84%
2020/05/21	0	0.00	2	6.24	6.23	-2	1,484	-0.13%
2020/05/20	0	0.00	12	6.26	6.20	-12	1,479	-0.81%
2020/05/19	25	6.16	0	0.00	6.17	25	1,474	1.70%
2020/05/18	3	6.19	0	0.00	6.21	3	1,459	0.21%
2020/05/15	2	6.16	28	6.36	6.22	-26	1,454	-1.79%
2020/05/14	33	6.64	0	0.00	6.14	33	1,430	2.31%
2020/05/11	0	0.00	6	6.75	6.68	-6	1,390	-0.43%
2020/05/08	0	0.00	2	6.83	6.65	-2	1,377	-0.15%
2020/05/07	9	6.56	0	0.00	6.55	9	1,359	0.66%
2020/05/06	6	6.69	0	0.00	6.64	6	1,353	0.44%
2020/05/05	0	0.00	6	6.75	6.69	-6	1,340	-0.45%
2020/04/30	1	6.79	5	6.80	6.70	-4	1,309	-0.31%
2020/04/20	0	0.00	1	6.60	6.37	-1	1,276	-0.08%
2020/04/17	2	6.50	0	0.00	6.53	2	1,265	0.16%
2020/04/16	10	6.37	0	0.00	6.49	10	1,214	0.82%
2020/04/15	1	5.90	0	0.00	5.90	1	1,172	0.09%
2020/04/14	3	5.58	0	0.00	5.65	3	1,150	0.26%
2020/04/13	0	0.00	3	5.60	5.58	-3	1,147	-0.26%
2020/04/08	3	5.41	0	0.00	5.58	3	1,136	0.26%
2020/03/25	0	0.00	30	5.01	5.01	-30	1,344	-2.23%
2020/03/20	10	4.38	0	0.00	4.37	10	1,462	0.68%
2020/03/19	10	4.15	0	0.00	4.14	10	1,454	0.69%
2020/03/18	7	4.65	0	0.00	4.59	7	1,444	0.48%
2020/03/17	2	4.70	0	0.00	4.64	2	1,449	0.14%
2020/03/13	1	5.00	0	0.00	5.08	1	1,502	0.07%
2020/03/10	0	0.00	1	5.98	6.25	-1	1,484	-0.07%
2020/03/06	0	0.00	5	6.36	6.35	-5	1,459	-0.34%
2020/03/04	8	6.60	0	0.00	6.57	8	1,436	0.56%
2020/02/27	20	7.10	11.1	7.05	7.06	8.9	1,355	0.66%
2020/02/25	11	8.28	0	0.00	8.28	11	1,221	0.90%
2020/02/07	1	9.20	0	0.00	9.18	1	1,177	0.08%
2020/01/31	0	0.00	45	9.31	9.31	-45	1,172	-3.84%
2020/01/16	1	10.10	0	0.00	10.25	1	1,183	0.08%
2019/12/26	0	0.00	1	10.30	10.30	-1	1,070	-0.09%
2019/12/25	5	10.75	0	0.00	10.55	5	1,041	0.48%
2019/12/24	0	0.00	1	10.75	10.65	-1	1,032	-0.10%
2019/12/20	1	10.85	3	10.80	10.85	-2	992	-0.20%
2019/12/19	3	10.50	0	0.00	10.65	3	869	0.35%
2019/12/17	0	0.00	27	10.37	10.40	-27	782	-3.45%
2019/12/16	0	0.00	3	9.80	9.87	-3	721	-0.42%
2019/12/12	27	9.88	42	9.88	9.87	-15	710	-2.11%
2019/12/11	3	9.89	0	0.00	9.97	3	702	0.43%
2019/12/10	30	9.87	0	0.00	9.88	30	679	4.42%
2019/12/06	0	0.00	51	9.52	9.49	-51	643	-7.93%
2019/12/05	0	0.00	1	9.57	9.69	-1	635	-0.16%
2019/12/03	3	9.34	0	0.00	9.34	3	638	0.47%
2019/11/26	1	9.38	0	0.00	9.37	1	633	0.16%
2019/11/25	4	8.85	0	0.00	8.84	4	616	0.65%
2019/11/22	13	8.97	0	0.00	8.98	13	605	2.15%
2019/11/14	1	9.26	0	0.00	9.22	1	578	0.17%
2019/11/13	7	9.25	0	0.00	9.17	7	581	1.20%
2019/11/12	3	9.26	0	0.00	9.25	3	582	0.51%
2019/11/11	7	9.30	0	0.00	9.26	7	581	1.20%
2019/11/07	13	9.40	0	0.00	9.42	13	580	2.24%
2019/09/26	5	10.80	0	0.00	10.75	5	793	0.63%
2019/09/04	0	0.00	10	10.80	10.75	-10	824	-1.21%
2019/08/21	0	0.00	1	10.80	10.75	-1	1,047	-0.10%
2019/08/02	1	10.90	0	0.00	10.95	1	1,298	0.08%
2019/07/30	0	0.00	9	11.49	11.15	-9	1,302	-0.69%
2019/07/26	0	0.00	7	11.57	11.55	-7	1,278	-0.55%
2019/07/25	13	11.93	36	12.06	11.80	-23	1,249	-1.84%
2019/07/24	34	11.53	6	11.33	11.60	28	1,163	2.41%
2019/07/19	0	0.00	0.7	11.25	11.35	-0.7	1,120	-0.06%
2019/07/17	0	0.00	170	10.98	11.00	-170	1,079	-15.75%	大賣/鉅額交易
2019/07/15	5	11.40	0	0.00	11.40	5	1,077	0.46%
2019/07/12	3	11.30	0	0.00	11.30	3	1,064	0.28%
2019/07/05	12	11.00	0	0.00	10.95	12	1,083	1.11%
2019/06/21	0	0.00	1	10.65	10.65	-1	1,063	-0.09%
2019/06/18	10	10.50	0	0.00	10.40	10	1,067	0.94%
2019/06/10	0	0.00	3	11.52	11.35	-3	1,041	-0.29%
2019/06/06	0	0.00	1	11.35	11.25	-1	1,035	-0.10%
2019/06/04	1	11.80	12	11.72	11.50	-11	1,014	-1.08%
2019/06/03	12	11.59	3	11.80	11.85	9	996	0.90%
2019/05/31	0	0.00	2	11.45	11.45	-2	921	-0.22%
2019/05/28	0	0.00	5	10.67	10.60	-5	896	-0.56%
2019/05/24	10	10.75	0	0.00	11.05	10	913	1.10%
2019/05/23	11	11.13	3	11.20	11.05	8	991	0.81%
2019/05/13	10	9.12	0	0.00	9.06	10	817	1.22%
2019/05/09	30	9.24	2	9.58	9.17	28	808	3.46%
2019/04/22	0.2	10.00	0	0.00	10.10	0.2	760	0.02%
2019/04/18	2	10.25	1	10.20	10.15	1	744	0.13%
2019/04/17	3	10.37	0	0.00	10.60	3	731	0.41%
2019/04/16	0	0.00	3	10.00	10.05	-3	697	-0.43%
2019/04/12	2	10.00	0	0.00	10.00	2	686	0.29%
2019/04/01	0	0.00	2	10.00	10.00	-2	653	-0.31%
2019/03/18	0	0.00	2	10.35	10.50	-2	782	-0.26%
2019/03/15	0	0.00	1	10.75	10.55	-1	775	-0.13%
2019/03/14	0	0.00	10	10.75	10.75	-10	764	-1.31%
2019/03/07	1	10.85	0	0.00	10.70	1	765	0.13%
2019/03/06	1	11.00	1	11.05	11.00	0	764	0.00%
2019/03/05	31	10.76	0	0.00	10.75	31	753	4.11%
2019/02/27	0	0.00	1	10.80	11.00	-1	736	-0.14%
2019/02/26	6	11.06	0	0.00	11.05	6	724	0.83%
2019/02/25	2	11.00	3	11.02	11.00	-1	706	-0.14%
2019/02/22	3	10.95	0	0.00	11.40	3	666	0.45%
2019/02/21	0	0.00	1	10.55	10.55	-1	550	-0.18%
2019/02/20	0	0.00	10	9.60	9.63	-10	524	-1.91%
2019/01/30	0	0.00	9	9.23	9.18	-9	488	-1.84%
2019/01/23	0	0.00	48	9.28	9.27	-48	498	-9.62%
2019/01/21	0	0.00	13	9.46	9.47	-13	502	-2.59%
2019/01/10	0	0.00	2	9.55	9.53	-2	546	-0.37%
2019/01/02	1	9.78	0	0.00	9.90	1	576	0.17%
2018/12/27	23	9.90	0	0.00	9.87	23	584	3.93%
2018/12/24	10	10.10	0	0.00	10.05	10	575	1.74%
2018/12/22	20	10.18	0	0.00	10.10	20	574	3.48%
2018/12/19	0	0.00	42	10.73	10.80	-42	523	-8.02%
2018/12/17	22	10.30	0	0.00	10.40	22	484	4.54%
2018/12/05	0	0.00	8	9.15	9.20	-8	458	-1.74%
2018/11/16	0	0.00	3	8.70	8.66	-3	518	-0.58%
2018/11/07	0	0.00	4	8.74	8.82	-4	582	-0.69%
2018/11/01	23	8.99	0	0.00	9.00	23	670	3.43%
2018/10/25	10	8.25	24	8.17	8.07	-14	774	-1.81%
2018/10/15	0	0.00	3	9.89	9.85	-3	807	-0.37%
2018/10/11	17	9.68	0	0.00	9.68	17	839	2.03%
2018/10/09	10	10.80	0	0.00	10.75	10	861	1.16%
2018/10/04	20	11.25	0	0.00	11.25	20	1,011	1.98%
2018/10/03	20	11.33	0	0.00	11.30	20	1,012	1.97%
2018/10/02	21	11.58	0	0.00	11.55	21	1,014	2.07%
2018/10/01	9	11.55	0	0.00	11.55	9	1,019	0.88%
2018/09/10	0	0.00	3	11.55	11.60	-3	1,190	-0.25%
2018/08/30	4	12.40	0	0.00	12.35	4	1,371	0.29%
2018/08/29	1	12.40	0	0.00	12.30	1	1,446	0.07%
2018/08/16	3	12.35	0	0.00	12.50	3	2,570	0.12%
2018/08/14	0	0.00	3	12.15	12.55	-3	2,643	-0.11%
2018/08/13	4	12.18	0	0.00	12.30	4	2,638	0.15%
2018/08/10	6	13.18	0	0.00	12.90	6	2,604	0.23%
2018/08/08	0	0.00	0.2	13.50	13.60	-0.2	2,603	-0.01%
2018/08/06	5	13.95	0	0.00	13.85	5	2,600	0.19%
2018/08/03	5	13.95	20	13.80	13.80	-15	2,614	-0.57%
2018/08/02	5	13.95	0	0.00	13.90	5	2,625	0.19%
2018/08/01	11	13.35	2	14.35	14.35	9	2,596	0.35%
2018/07/31	20	13.37	0	0.00	13.25	20	2,561	0.78%
2018/07/26	0	0.00	22	13.60	13.60	-22	2,549	-0.86%
2018/07/23	2	13.60	0	0.00	13.45	2	2,531	0.08%
2018/07/20	0	0.00	8	13.86	13.80	-8	2,530	-0.32%
2018/07/19	1	13.90	0	0.00	13.90	1	2,515	0.04%
2018/07/18	3	14.25	3	13.95	14.05	0	2,508	0.00%
2018/07/17	3	14.08	1	14.20	14.00	2	2,504	0.08%
2018/07/16	4	14.58	31	14.60	14.60	-27	2,467	-1.09%
2018/07/13	0	0.00	1	13.45	13.45	-1	2,337	-0.04%
2018/07/12	7	12.30	0	0.00	12.25	7	2,322	0.30%
2018/07/11	1	12.30	1	12.30	12.20	0	2,330	0.00%
2018/07/10	0	0.00	2	12.25	12.20	-2	2,333	-0.09%
2018/07/03	0	0.00	14	13.17	12.90	-14	2,339	-0.60%
2018/06/29	30	13.10	5	13.11	13.15	25	2,337	1.07%
2018/06/25	1	13.50	2	13.25	13.10	-1	2,345	-0.04%
2018/06/21	0	0.00	90	13.59	13.60	-90	2,346	-3.84%
2018/06/20	4	13.55	631	13.69	13.60	-627	2,352	-26.65%	大賣/鉅額交易
2018/06/19	1	14.70	133	14.50	14.30	-132	2,312	-5.71%	大賣/鉅額交易
2018/06/15	813	14.64	59	14.68	14.80	754	2,293	32.88%	大買/鉅額交易
2018/06/13	0	0.00	1	14.15	14.00	-1	2,246	-0.04%
2018/06/12	0	0.00	108	14.25	14.20	-108	2,234	-4.83%	大賣/鉅額交易
2018/06/11	10	14.15	0	0.00	14.10	10	2,217	0.45%
2018/06/08	10	14.70	1	14.60	14.60	9	2,191	0.41%
2018/06/07	13	14.97	0	0.00	14.80	13	2,186	0.59%
2018/06/06	1	15.00	0	0.00	15.10	1	2,157	0.05%
2018/06/05	4	14.65	0	0.00	14.70	4	2,088	0.19%
2018/06/04	1	14.80	20	14.88	14.70	-19	2,062	-0.92%
2018/06/01	1	14.35	7	14.20	14.30	-6	2,029	-0.30%
2018/05/31	37	14.86	60	14.87	14.70	-23	1,961	-1.17%
2018/05/30	43	15.40	1	15.00	15.35	42	1,847	2.27%
2018/05/29	28	15.50	12	15.59	15.70	16	1,679	0.95%
2018/05/28	15	13.50	1	13.75	14.30	14	1,306	1.07%
2018/05/25	0	0.00	19	12.62	13.05	-19	1,166	-1.63%
2018/05/24	1	12.20	0	0.00	12.20	1	1,082	0.09%
2018/05/23	1	12.10	0	0.00	12.30	1	1,086	0.09%
2018/05/15	30	11.50	0	0.00	11.55	30	1,050	2.86%
2018/05/07	0	0.00	0.2	10.65	10.75	-0.2	1,194	-0.02%
2018/05/03	10	10.70	0	0.00	10.75	10	1,327	0.75%
2018/04/25	0	0.00	4	10.90	10.85	-4	1,607	-0.25%
2018/04/23	10	11.10	0	0.00	11.15	10	1,660	0.60%
2018/04/20	10	11.45	0	0.00	11.50	10	1,725	0.58%
2018/04/18	7	11.55	0	0.00	11.65	7	1,756	0.40%
2018/04/17	0	0.00	40	11.40	11.40	-40	1,764	-2.27%
2018/04/03	10	11.80	0	0.00	11.95	10	2,253	0.44%
2018/03/29	5	12.05	0	0.00	12.00	5	2,775	0.18%
2018/03/28	5	12.15	0	0.00	12.20	5	2,822	0.18%
2018/03/26	0	0.00	3	12.15	12.45	-3	2,836	-0.11%
2018/03/23	0	0.00	3	12.60	12.40	-3	2,838	-0.11%
2018/03/22	5	13.05	0	0.00	12.90	5	2,825	0.18%
2018/03/21	0	0.00	10	13.05	13.10	-10	2,822	-0.35%
2018/03/19	5	13.00	0	0.00	12.95	5	2,843	0.18%
2018/03/16	5	13.02	0	0.00	12.90	5	2,854	0.18%
2018/03/15	10	13.07	0	0.00	13.10	10	2,871	0.35%
2018/03/14	10	13.10	0	0.00	13.00	10	2,899	0.34%
2018/03/07	3	13.05	0	0.00	12.90	3	3,024	0.10%
2018/03/01	2	13.35	0	0.00	13.35	2	3,324	0.06%
2018/02/27	0	0.00	3	13.50	13.45	-3	3,354	-0.09%
2018/02/26	3	13.77	0	0.00	13.65	3	3,398	0.09%
2018/02/21	9	13.45	0	0.00	13.60	9	3,549	0.25%
2018/02/12	10	13.20	0	0.00	13.20	10	3,570	0.28%
2018/02/06	32	14.44	0	0.00	13.60	32	3,657	0.87%
2018/02/01	20	15.55	0	0.00	15.55	20	3,837	0.52%
2018/01/30	0	0.00	10	15.75	15.70	-10	3,919	-0.26%
2018/01/29	10	16.10	0	0.00	16.15	10	3,953	0.25%
2018/01/25	0	0.00	2	15.35	15.30	-2	3,954	-0.05%
2018/01/24	6	15.53	8	15.56	15.45	-2	4,103	-0.05%
2018/01/23	8	15.91	11	16.15	15.85	-3	4,214	-0.07%
2018/01/22	10	15.25	21	15.58	15.90	-11	4,257	-0.26%
2018/01/19	10	15.21	1	15.35	15.20	9	4,505	0.20%
2018/01/18	8	15.60	0	0.00	15.55	8	4,836	0.17%
2018/01/17	1	15.75	0	0.00	15.75	1	4,940	0.02%
2018/01/16	4	15.86	15	15.59	15.95	-11	4,929	-0.22%
2018/01/15	0	0.00	47	15.45	15.40	-47	4,882	-0.96%
2018/01/12	1	15.30	5	15.30	15.35	-4	4,914	-0.08%
2018/01/10	10	15.05	0	0.00	15.15	10	5,052	0.20%
2018/01/09	72	15.36	20	15.30	15.35	52	5,136	1.01%
2018/01/05	0	0.00	10	16.23	16.10	-10	5,345	-0.19%
2018/01/04	0	0.00	16	16.70	16.80	-16	5,258	-0.30%
2018/01/03	3	15.50	6	15.45	15.50	-3	5,045	-0.06%
2018/01/02	0	0.00	2	15.50	15.45	-2	5,017	-0.04%