鈺創 (5351)-元大-花蓮券商分點個股進出

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
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30(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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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	50.30	0	0.00	50.90	1	5,927	0.02%
2024/05/20	10	50.57	7	49.68	49.45	3	5,953	0.05%
2024/05/17	6	49.84	6	50.26	49.85	0	6,073	0.00%
2024/05/16	27	51.07	11.1	50.20	50.90	16	5,997	0.27%
2024/05/15	3	47.33	3	47.78	47.75	0	5,717	0.00%
2024/05/14	1	47.60	7	46.91	47.75	-6	5,735	-0.10%
2024/05/13	0	0.00	4	45.28	45.60	-4	5,841	-0.07%
2024/05/10	4.1	44.65	4	44.43	45.35	0.1	5,894	0.00%
2024/05/09	4	45.65	4	44.79	44.50	0	5,900	0.00%
2024/05/08	5	48.10	5.1	48.05	48.05	-0.1	5,798	0.00%
2024/05/07	1	48.30	1	48.25	48.00	0	5,832	0.00%
2024/05/06	2	47.95	4	48.48	48.30	-2	5,826	-0.03%
2024/05/03	7	48.02	4	47.90	47.60	3	5,841	0.05%
2024/05/02	3	47.80	0	0.00	47.80	3	5,913	0.05%
2024/04/30	3	48.03	0	0.00	47.90	3	5,986	0.05%
2024/04/29	4	47.73	3	48.28	48.55	1	6,094	0.02%
2024/04/26	3	47.72	2	47.50	47.45	1	6,198	0.02%
2024/04/25	3	47.80	1	48.15	47.55	2	6,268	0.03%
2024/04/24	3	48.15	9	48.96	48.20	-6	6,378	-0.09%
2024/04/23	3	47.47	0	0.00	47.00	3	6,497	0.05%
2024/04/22	6	45.72	5	44.05	44.05	1	6,937	0.01%
2024/04/19	8.1	46.76	12.2	45.96	45.50	-4.1	7,481	-0.06%
2024/04/18	2	47.75	2	48.25	48.20	0	7,501	0.00%
2024/04/17	3	48.12	0	0.00	48.50	3	7,725	0.04%
2024/04/16	10.1	48.67	52	48.30	47.60	-42	7,773	-0.54%
2024/04/15	9	51.00	7	50.97	50.20	2	7,719	0.03%
2024/04/12	71	53.63	23	54.07	53.00	48	7,663	0.63%
2024/04/11	1	52.60	5	52.70	52.40	-4	7,305	-0.05%
2024/04/10	8	53.31	14.5	53.60	52.50	-6.5	7,296	-0.09%
2024/04/09	7	52.13	8	51.96	52.40	-1	7,184	-0.01%
2024/04/03	1.3	52.15	1	53.10	52.10	0.3	7,337	0.00%
2024/04/02	3.1	52.79	7	53.03	52.80	-3.9	7,671	-0.05%
2024/04/01	6.2	53.10	10.8	52.94	52.90	-4.6	7,783	-0.06%
2024/03/28	2	51.30	0	0.00	50.90	2	7,748	0.03%
2024/03/27	1.2	51.93	0	0.00	52.00	1.2	7,800	0.02%
2024/03/26	7	51.70	5	52.14	52.00	2	7,791	0.03%
2024/03/25	2	50.80	14	51.32	51.70	-12	7,732	-0.16%
2024/03/22	46	51.08	33	50.78	50.40	13	7,963	0.16%
2024/03/21	5	50.22	11	50.27	50.50	-6	8,142	-0.07%
2024/03/20	1	48.80	3	49.48	50.20	-2	8,284	-0.02%
2024/03/19	1	48.40	1	49.00	48.60	0	8,636	0.00%
2024/03/18	1	48.40	0	0.00	48.60	1	8,724	0.01%
2024/03/15	3	49.02	1	48.90	48.45	2	8,966	0.02%
2024/03/14	1	48.50	1	49.05	49.35	0	9,565	0.00%
2024/03/13	7	50.06	4	49.46	49.05	3	10,178	0.03%
2024/03/12	2	50.80	0	0.00	51.00	2	10,233	0.02%
2024/03/11	0	0.00	2	50.55	51.00	-2	10,345	-0.02%
2024/03/08	5.1	49.24	1.1	50.00	49.00	4	10,442	0.04%
2024/03/07	1.5	50.03	1.2	50.00	49.50	0.3	10,625	0.00%
2024/03/06	1	50.90	1	51.10	50.60	0	10,930	0.00%
2024/03/05	6	51.78	1	51.50	51.40	5	11,163	0.04%
2024/03/04	7	54.09	12	53.56	52.70	-5	11,588	-0.04%
2024/03/01	9	53.87	12	53.91	52.80	-3	12,189	-0.02%
2024/02/29	85	54.55	18.1	54.04	53.80	66.9	12,476	0.54%
2024/02/27	15	53.74	35.2	54.06	54.00	-20.2	13,345	-0.15%
2024/02/26	17	52.90	5	53.00	53.50	12	14,202	0.08%
2024/02/23	0	0.00	1.1	51.41	51.30	-1.1	14,639	-0.01%
2024/02/22	3	52.27	2	52.50	52.10	1	15,525	0.01%
2024/02/21	2	52.45	4	52.33	52.30	-2	15,791	-0.01%
2024/02/20	32.8	53.33	31	52.44	52.60	1.7	15,766	0.01%
2024/02/19	6	51.07	1	51.30	51.30	5	15,552	0.03%
2024/02/16	2	49.60	11	50.50	50.80	-9	15,717	-0.06%
2024/02/15	7	48.52	0	0.00	48.55	7	15,673	0.04%
2024/02/05	8	48.76	10	48.37	48.00	-2	15,706	-0.01%
2024/02/02	14	51.36	15	50.51	50.30	-1	15,581	-0.01%
2024/02/01	4	50.98	2	50.90	50.80	2	15,532	0.01%
2024/01/31	9	51.26	6.2	51.32	51.20	2.8	15,580	0.02%
2024/01/30	2	51.40	1.4	51.31	51.30	0.6	15,725	0.00%
2024/01/29	0	0.00	1	52.10	51.90	-1	15,783	-0.01%
2024/01/26	3	51.50	11.4	51.47	51.30	-8.4	15,783	-0.05%
2024/01/25	6	51.95	1.2	51.63	51.50	4.8	15,778	0.03%
2024/01/24	11	53.15	0	0.00	52.60	11	15,725	0.07%
2024/01/23	2	54.00	3	54.17	53.70	-1	15,682	-0.01%
2024/01/22	2	52.60	12	53.72	54.20	-10	15,614	-0.06%
2024/01/19	29	52.46	1	52.30	52.20	28	15,520	0.18%
2024/01/18	2	53.00	6	52.97	52.40	-4	15,507	-0.03%
2024/01/17	6	53.38	15	53.40	53.50	-9	15,608	-0.06%
2024/01/16	36	54.75	52.3	54.57	54.30	-16.3	15,416	-0.11%
2024/01/15	41	54.98	50.2	56.18	57.20	-9.2	14,896	-0.06%
2024/01/12	5	52.90	16	52.74	52.90	-11	14,331	-0.08%
2024/01/11	9	53.40	7	53.70	53.20	2	14,254	0.01%
2024/01/10	0	0.00	9	51.72	52.00	-9	14,077	-0.06%
2024/01/09	35	51.68	30	50.90	51.20	5	14,025	0.04%
2024/01/08	3	52.27	4	52.00	51.60	-1	13,983	-0.01%
2024/01/05	1.1	50.96	0	0.00	51.70	1.1	13,948	0.01%
2024/01/04	2	51.00	1	50.82	50.60	1	13,983	0.01%
2024/01/03	3	51.43	0	0.00	51.20	3	14,039	0.02%
2024/01/02	4	52.78	1	52.80	52.50	3	14,051	0.02%
2023/12/29	15	53.82	4	53.85	54.00	11	13,970	0.08%
2023/12/28	23.6	54.14	19	54.24	53.80	4.5	13,852	0.03%
2023/12/27	19	52.71	18.5	52.89	53.20	0.5	13,525	0.00%
2023/12/26	1	52.50	2	51.80	51.60	-1	13,390	-0.01%
2023/12/25	0	0.00	40	51.14	50.80	-40	13,279	-0.30%
2023/12/22	8	51.79	59	51.30	51.10	-51	13,230	-0.39%
2023/12/21	1	50.21	2	50.85	50.70	-1	13,182	-0.01%
2023/12/20	3	51.10	3	51.50	51.00	0	13,115	0.00%
2023/12/19	27.1	51.55	22.5	50.86	51.00	4.6	13,050	0.04%
2023/12/18	9	52.29	14	53.33	53.50	-5	12,753	-0.04%
2023/12/15	22.2	52.99	37	53.11	52.50	-14.8	12,512	-0.12%
2023/12/14	52	54.25	34	54.05	53.20	18	12,311	0.15%
2023/12/13	51	53.62	7	53.51	53.60	44	11,917	0.37%
2023/12/12	13.2	53.83	24	54.00	53.30	-10.8	11,899	-0.09%
2023/12/11	72	54.69	47.2	54.61	53.90	24.9	11,702	0.21%
2023/12/08	83.2	52.85	58.4	52.86	53.80	24.8	11,084	0.22%
2023/12/07	7.1	50.65	28.7	50.25	49.80	-21.6	10,438	-0.21%
2023/12/06	14	50.49	8	50.99	51.00	6	10,354	0.06%
2023/12/05	9.1	50.47	7	50.61	50.00	2.1	10,287	0.02%
2023/12/04	16.2	51.75	19	51.70	51.10	-2.8	10,257	-0.03%
2023/12/01	29	53.48	16	53.38	52.80	13	10,127	0.13%
2023/11/30	10	53.41	14.1	53.47	53.10	-4.1	9,951	-0.04%
2023/11/29	44	52.55	34.2	52.74	53.80	9.8	9,716	0.10%
2023/11/28	136	52.46	130	52.24	52.60	6	9,245	0.06%	大買/大賣/
2023/11/27	45	51.90	103.1	51.91	50.40	-58	8,622	-0.67%	大賣/
2023/11/24	133.6	54.37	92	53.82	53.50	41.6	8,249	0.50%	大買/
2023/11/22	73	49.61	38.3	49.79	50.20	34.7	5,951	0.58%
2023/11/21	130.4	49.74	109.1	48.94	48.20	21.3	5,352	0.40%	大買/大賣/
2023/11/20	13	46.91	18.1	47.31	47.95	-5.1	4,382	-0.12%
2023/11/17	4	43.76	2.3	44.03	43.60	1.7	4,030	0.04%
2023/11/16	1	43.55	12	43.79	43.50	-11	3,995	-0.28%
2023/11/15	16	44.24	5	44.65	43.95	11	3,944	0.28%
2023/11/14	16	43.93	8	43.84	43.95	8	3,733	0.21%
2023/11/13	3.6	43.38	0	0.00	44.00	3.6	3,665	0.10%
2023/11/10	1	42.90	0	0.00	42.45	1	3,600	0.03%
2023/11/08	4.1	43.16	0	0.00	42.90	4.1	3,588	0.11%
2023/11/07	0.8	43.85	8	43.94	43.95	-7.2	3,510	-0.21%
2023/11/06	5	43.60	1.3	43.49	43.60	3.7	3,345	0.11%
2023/11/03	0	0.00	2	41.78	41.70	-2	3,265	-0.06%
2023/11/02	2	41.98	0	0.00	42.15	2	3,269	0.06%
2023/11/01	1	41.80	1	41.50	41.40	0	3,258	0.00%
2023/10/30	3	42.65	3	42.53	42.30	0	3,253	0.00%
2023/10/27	2	41.65	1	41.60	41.25	1	3,223	0.03%
2023/10/26	2	42.78	1	42.05	41.80	1	3,250	0.03%
2023/10/25	9	43.88	18	43.96	43.85	-9	3,251	-0.28%
2023/10/23	2	41.25	0	0.00	41.15	2	3,448	0.06%
2023/10/20	3	40.38	2.2	40.95	41.25	0.8	3,501	0.02%
2023/10/19	2	41.75	2	41.85	41.90	0	3,520	0.00%
2023/10/18	1	43.15	0	0.00	42.20	1	3,518	0.03%
2023/10/17	0	0.00	3	42.63	42.30	-3	3,517	-0.09%
2023/10/16	1	42.55	0	0.00	42.10	1	3,665	0.03%
2023/10/13	0	0.00	7	43.21	43.15	-7	3,695	-0.19%
2023/10/12	0	0.00	4.1	43.90	43.75	-4.1	3,758	-0.11%
2023/10/11	7	43.39	5	42.30	42.05	2	3,735	0.05%
2023/10/06	3	42.45	1.3	42.72	43.45	1.7	3,671	0.05%
2023/10/04	3	41.90	6	41.60	41.55	-3	3,606	-0.08%
2023/10/03	7	42.34	2	42.98	42.05	5	3,598	0.14%
2023/10/02	0	0.00	0	41.70	41.60	0	3,557	0.00%
2023/09/28	4	40.11	0	0.00	40.05	4	3,522	0.11%
2023/09/27	7	39.71	2	39.80	39.80	5	3,515	0.14%
2023/09/26	8	40.91	10	40.44	40.00	-2	3,531	-0.06%
2023/09/25	3	42.00	1	42.55	41.85	2	3,493	0.06%
2023/09/22	13	41.88	0	0.00	42.00	13	3,505	0.37%
2023/09/21	1	42.30	0	0.00	41.90	1	3,526	0.03%
2023/09/20	0	0.00	5	42.74	42.40	-5	3,521	-0.14%
2023/09/19	0	0.00	1	42.70	42.65	-1	3,549	-0.03%
2023/09/18	2	43.35	10	43.78	43.15	-8	3,554	-0.23%
2023/09/15	2	44.08	0	0.00	43.95	2	3,572	0.06%
2023/09/14	0	0.00	0	43.10	43.25	0	3,515	0.00%
2023/09/13	9	42.09	15	41.62	41.50	-6	3,505	-0.17%
2023/09/12	11	41.97	8	42.20	42.00	3	3,582	0.08%
2023/09/11	6	42.13	1	42.25	41.80	5	3,617	0.14%
2023/09/08	5	43.32	2	42.40	42.35	3	3,684	0.08%
2023/09/07	4	44.08	5	44.52	44.10	-1	3,710	-0.03%
2023/09/06	6	43.63	6	43.00	43.50	0	3,614	0.00%
2023/09/05	12	43.92	9	43.64	43.40	3	3,523	0.09%
2023/09/04	8	42.10	1	41.75	42.40	7	3,340	0.21%
2023/09/01	2	41.00	2	41.05	41.15	0	3,293	0.00%
2023/08/31	3	42.40	10	42.01	41.35	-7	3,266	-0.21%
2023/08/30	1	40.95	1	40.90	40.70	0	3,207	0.00%
2023/08/29	1	39.80	0	0.00	39.65	1	3,229	0.03%
2023/08/28	0	0.00	1	38.85	38.95	-1	3,278	-0.03%
2023/08/24	5	38.90	12	39.19	38.95	-7	3,530	-0.20%
2023/08/21	0	0.00	0.3	39.85	39.50	-0.3	3,662	-0.01%
2023/08/17	0	0.00	0	40.10	40.20	0	3,728	0.00%
2023/08/15	0.1	39.05	0	0.00	39.10	0.1	3,762	0.00%
2023/08/14	0.2	38.38	1	38.30	38.20	-0.8	3,789	-0.02%
2023/08/11	1	40.25	3	40.40	40.25	-2	3,911	-0.05%
2023/08/10	3	40.23	9	40.29	40.25	-6	3,960	-0.15%
2023/08/09	2	41.05	1	40.85	40.90	1	3,957	0.03%
2023/08/08	2	41.80	0	0.00	41.60	2	3,959	0.05%
2023/08/07	1	41.30	1.5	41.53	41.95	-0.5	3,956	-0.01%
2023/08/04	1	40.95	1.5	40.92	40.90	-0.5	3,960	-0.01%
2023/08/02	4	41.73	2	42.37	41.15	2	3,987	0.05%
2023/08/01	2	42.70	1	43.15	42.25	1	3,964	0.03%
2023/07/31	1.1	43.17	17	43.04	42.65	-15.9	3,998	-0.40%
2023/07/28	24	44.13	13	44.10	44.00	11	3,989	0.28%
2023/07/27	50.2	45.19	39.1	44.90	45.00	11.1	3,924	0.28%
2023/07/26	12	43.82	1	44.05	43.70	11	3,610	0.30%
2023/07/25	3	43.87	6	43.45	42.60	-3	3,529	-0.09%
2023/07/24	5.3	43.09	0	0.00	43.25	5.3	3,515	0.15%
2023/07/21	5	42.80	13	42.73	42.70	-8	3,497	-0.23%
2023/07/20	31	43.72	6	43.53	43.35	25	3,532	0.71%
2023/07/19	7	43.52	15.2	43.56	43.20	-8.2	3,479	-0.24%
2023/07/18	2.2	41.53	2	41.63	41.50	0.2	3,366	0.01%
2023/07/17	3	42.05	5	42.35	42.10	-2	3,377	-0.06%
2023/07/14	2	41.03	6	41.61	42.05	-4	3,321	-0.12%
2023/07/13	3	40.40	8	40.46	40.60	-5	3,311	-0.15%
2023/07/12	3	40.47	1	41.10	40.10	2	3,328	0.06%
2023/07/11	2	40.65	2	40.78	40.60	0	3,377	0.00%
2023/07/07	8	40.98	5	40.87	40.90	3	3,764	0.08%
2023/07/05	4	42.30	0	0.00	42.00	4	4,029	0.10%
2023/07/04	2	41.90	6	41.96	41.90	-4	4,106	-0.10%
2023/07/03	2	42.33	2	42.43	42.25	0	4,136	0.00%
2023/06/29	6	42.21	1	42.70	42.15	5	4,523	0.11%
2023/06/28	4	42.11	6	41.93	41.70	-2	4,534	-0.04%
2023/06/27	4	42.16	4	42.26	41.65	0	4,594	0.00%
2023/06/26	3	42.87	0	0.00	42.65	3	4,655	0.06%
2023/06/21	1	44.00	1	43.80	43.70	0	4,823	0.00%
2023/06/20	2	44.95	0	0.00	44.55	2	5,025	0.04%
2023/06/19	1	44.40	3	44.45	44.45	-2	5,051	-0.04%
2023/06/16	5.2	45.98	8	45.83	45.60	-2.8	5,065	-0.05%
2023/06/15	1	45.70	8	45.59	45.50	-7	5,010	-0.14%
2023/06/14	11	45.75	11	45.63	45.45	0	4,990	0.00%
2023/06/13	6	45.27	5	44.83	44.95	1	4,966	0.02%
2023/06/12	1	43.45	1	43.70	43.40	0	4,893	0.00%
2023/06/09	0	0.00	1	44.20	44.20	-1	4,924	-0.02%
2023/06/08	3	43.57	1	43.55	43.20	2	4,968	0.04%
2023/06/06	4	43.56	2	43.85	43.40	2	5,144	0.04%
2023/06/05	5	44.64	0	0.00	44.55	5	5,204	0.10%
2023/06/02	1	44.10	0	0.00	43.75	1	5,230	0.02%
2023/06/01	5	44.81	2.5	44.17	44.15	2.5	5,248	0.05%
2023/05/31	6	45.86	5	45.48	45.30	1	5,333	0.02%
2023/05/29	11	44.24	23	44.25	44.30	-12	5,156	-0.23%
2023/05/26	2	42.40	0	0.00	42.30	2	5,175	0.04%
2023/05/25	4.1	43.70	5.1	43.16	42.95	-1	5,220	-0.02%
2023/05/24	3	42.77	0	0.00	42.90	3	5,232	0.06%
2023/05/23	11	43.52	1	43.10	43.15	10	5,274	0.19%
2023/05/19	1	42.35	0	0.00	41.70	1	5,344	0.02%
2023/05/18	5	42.50	1	42.70	42.35	4	5,411	0.07%
2023/05/17	4	42.60	2.1	43.00	42.70	1.9	5,412	0.03%
2023/05/16	1.1	41.67	1	41.60	41.95	0.1	5,321	0.00%
2023/05/15	0	0.00	2	40.40	40.05	-2	5,302	-0.04%
2023/05/12	1	39.80	2	40.80	40.95	-1	5,382	-0.02%
2023/05/11	4	39.85	0	0.00	39.80	4	5,460	0.07%
2023/05/09	2	40.16	2	40.15	40.30	0	5,652	0.00%
2023/05/08	1	40.95	1	41.15	40.75	0	5,775	0.00%
2023/05/05	0.1	40.83	17	40.85	40.55	-16.9	6,488	-0.26%
2023/05/04	2.1	41.13	0	0.00	41.00	2.1	6,814	0.03%
2023/05/03	0.1	42.35	6	42.70	42.05	-6	6,917	-0.09%
2023/05/02	1	43.30	1.4	43.40	43.25	-0.4	7,043	-0.01%
2023/04/28	5	43.16	2.8	43.15	43.05	2.2	7,117	0.03%
2023/04/27	5	41.90	0	0.00	41.85	5	7,096	0.07%
2023/04/26	3	41.40	5.3	40.56	41.40	-2.3	7,073	-0.03%
2023/04/25	0	0.00	8	41.78	41.55	-8	7,110	-0.11%
2023/04/24	0	43.90	0	0.00	43.55	0	7,090	0.00%
2023/04/21	2	44.25	3	44.55	44.25	-1	7,131	-0.01%
2023/04/20	0	0.00	1	46.00	45.55	-1	7,194	-0.01%
2023/04/19	1	46.65	26	46.34	46.25	-25	7,245	-0.35%
2023/04/18	0	0.00	2	46.30	46.25	-2	7,313	-0.03%
2023/04/17	8	46.60	14	46.61	46.55	-6	7,442	-0.08%
2023/04/14	25.1	47.31	5	47.33	46.75	20.1	7,485	0.27%
2023/04/13	23.1	48.24	9.2	47.71	47.15	13.9	7,464	0.19%
2023/04/12	12.2	48.94	31	48.66	49.45	-18.8	7,295	-0.26%
2023/04/11	12.1	48.42	34.1	48.15	48.40	-22	7,151	-0.31%
2023/04/10	4	46.55	15	46.45	46.45	-11	7,133	-0.15%
2023/04/07	6.1	47.94	0	0.00	47.25	6.1	7,124	0.09%
2023/04/06	1.1	46.98	1	47.05	47.05	0.1	7,073	0.00%
2023/03/31	3.1	47.86	8.4	47.83	47.40	-5.3	7,123	-0.07%
2023/03/30	19	46.84	15	46.50	46.60	4	6,883	0.06%
2023/03/29	6	45.06	0	0.00	45.30	6	6,775	0.09%
2023/03/28	5.1	45.42	0	0.00	45.00	5.1	6,792	0.08%
2023/03/27	4.3	47.33	1	47.90	46.40	3.3	6,758	0.05%
2023/03/24	10	47.52	11.5	47.52	47.55	-1.5	6,749	-0.02%
2023/03/23	17	46.07	8	47.00	47.25	9	6,585	0.14%
2023/03/22	1	45.00	0	0.00	44.60	1	6,383	0.02%
2023/03/21	4	43.90	0	0.00	44.50	4	6,379	0.06%
2023/03/20	0.1	43.60	1	43.60	43.75	-0.9	6,379	-0.01%
2023/03/17	0.1	42.65	0	0.00	42.40	0.1	6,415	0.00%
2023/03/16	3.1	42.30	10	42.68	42.20	-6.9	6,449	-0.11%
2023/03/15	10	43.93	0	0.00	43.55	10	6,491	0.15%
2023/03/14	1	44.25	33	43.85	43.75	-32	6,575	-0.49%
2023/03/13	7	44.17	17.1	44.31	44.80	-10.1	6,666	-0.15%
2023/03/10	6.2	46.28	27	45.77	45.50	-20.8	6,818	-0.31%
2023/03/09	4	48.24	13	48.08	47.50	-9	7,277	-0.12%
2023/03/08	1	48.35	5	48.54	48.35	-4	7,514	-0.05%
2023/03/07	0	0.00	7	48.24	48.35	-7	7,530	-0.09%
2023/03/06	6	48.37	13	48.22	48.10	-7	7,537	-0.09%
2023/03/03	19	47.98	6	48.09	48.05	13	7,607	0.17%
2023/03/02	3.2	47.51	1	47.45	47.15	2.2	7,653	0.03%
2023/03/01	1.5	46.75	1	47.00	46.95	0.5	7,783	0.01%
2023/02/24	9.1	47.63	1	48.80	47.20	8.1	8,332	0.10%
2023/02/23	1.2	47.78	10	47.90	48.00	-8.8	8,294	-0.11%
2023/02/22	13.2	47.11	0	0.00	47.00	13.2	8,496	0.16%
2023/02/21	8.2	47.98	10.2	47.88	47.75	-2	8,597	-0.02%
2023/02/20	11.1	48.36	5	48.02	47.80	6.1	8,852	0.07%
2023/02/17	2	47.50	2	47.53	47.75	0	8,914	0.00%
2023/02/16	3	47.35	3	47.13	47.70	0	8,979	0.00%
2023/02/15	10	46.22	9	45.88	45.85	1	9,173	0.01%
2023/02/13	3	45.99	0	0.00	45.65	3	9,510	0.03%
2023/02/10	4	46.70	0	0.00	46.25	4	10,012	0.04%
2023/02/09	16.5	47.87	5	48.04	47.40	11.5	10,143	0.11%
2023/02/08	15.7	48.74	7	48.69	48.25	8.7	10,137	0.09%
2023/02/07	3	47.72	0	0.00	48.05	3	10,081	0.03%
2023/02/06	20	47.40	13	47.60	48.00	7	10,100	0.07%
2023/02/03	52.8	48.11	64	48.61	48.00	-11.2	10,088	-0.11%
2023/02/02	19	46.98	15	46.93	46.95	4	9,773	0.04%
2023/02/01	8	44.71	6	44.64	44.85	2	9,861	0.02%
2023/01/31	3	44.20	4.1	44.40	45.10	-1.1	10,004	-0.01%
2023/01/30	16	43.24	2	43.85	43.55	14	9,899	0.14%
2023/01/17	7	41.63	4	41.60	41.55	3	9,854	0.03%
2023/01/13	8	43.18	7	42.29	42.15	1	9,912	0.01%
2023/01/12	5	43.56	0	0.00	42.65	5	9,879	0.05%
2023/01/11	0	0.00	10	43.05	43.40	-10	9,875	-0.10%
2023/01/10	3.1	43.65	13	43.79	43.20	-9.9	9,870	-0.10%
2023/01/09	5	43.53	2.5	43.72	43.10	2.5	9,794	0.03%
2023/01/06	7.1	42.77	4	42.81	42.75	3.1	9,753	0.03%
2023/01/05	24.7	42.76	3	42.45	42.80	21.7	9,746	0.22%
2023/01/04	5	41.70	12	41.63	41.95	-7	9,646	-0.07%
2023/01/03	12	40.61	1	40.85	40.85	11	9,627	0.11%
2022/12/28	12	42.39	9.1	42.38	41.05	2.9	9,763	0.03%
2022/12/27	0	0.00	2	41.40	41.10	-2	9,651	-0.02%
2022/12/26	5	40.76	3.1	41.00	40.95	1.9	9,696	0.02%
2022/12/23	1.6	40.43	1	40.45	40.70	0.6	9,735	0.01%
2022/12/21	0	0.00	0.3	39.00	38.80	-0.3	9,754	0.00%
2022/12/20	0	0.00	1.1	39.56	39.00	-1.1	9,774	-0.01%
2022/12/19	2	40.15	0	0.00	40.55	2	9,824	0.02%
2022/12/16	2.1	40.24	1	40.10	40.10	1.1	9,835	0.01%
2022/12/15	0.1	41.75	4	42.00	41.80	-3.9	9,794	-0.04%
2022/12/13	5	41.34	0.1	41.95	41.20	4.9	9,820	0.05%
2022/12/12	1	41.85	1	42.15	41.70	0	9,859	0.00%
2022/12/09	0	0.00	1	43.60	42.70	-1	9,860	-0.01%
2022/12/08	3	43.10	4	43.28	43.55	-1	9,829	-0.01%
2022/12/07	2.1	44.80	8	44.14	42.80	-5.9	9,854	-0.06%
2022/12/06	4	45.86	0	0.00	44.75	4	9,804	0.04%
2022/12/05	10	46.82	8	46.49	46.50	2	9,717	0.02%
2022/12/02	6	45.94	7	46.17	46.25	-1	9,591	-0.01%
2022/12/01	22.2	46.15	26	46.49	45.20	-3.8	9,427	-0.04%
2022/11/30	19	45.31	26.1	45.10	45.30	-7.1	8,980	-0.08%
2022/11/29	4	42.96	12	43.00	43.55	-8	8,727	-0.09%
2022/11/28	3	42.67	4	43.23	42.70	-1	8,702	-0.01%
2022/11/25	33	43.35	27	43.21	42.90	6	8,669	0.07%
2022/11/24	1	42.20	8	43.28	43.90	-7	8,568	-0.08%
2022/11/23	7	42.11	2	41.98	42.25	5	8,440	0.06%
2022/11/22	54	42.89	53.1	42.85	41.65	0.9	8,306	0.01%
2022/11/21	3	40.47	22	40.66	40.45	-19	7,793	-0.24%
2022/11/18	27	41.49	19	41.37	40.60	8	7,794	0.10%
2022/11/17	5	40.72	9	40.66	40.40	-4	7,570	-0.05%
2022/11/16	62	40.50	59.5	40.54	40.60	2.5	7,472	0.03%
2022/11/15	8.4	38.97	12	38.87	39.15	-3.7	7,217	-0.05%
2022/11/14	18	39.86	9	39.59	39.45	9	7,152	0.13%
2022/11/11	55	40.13	36.1	39.23	38.95	18.9	7,086	0.27%
2022/11/10	57	38.93	41	38.95	38.90	16	6,848	0.23%
2022/11/09	10	38.92	6	38.71	38.80	4	6,755	0.06%
2022/11/08	38	39.15	33	38.22	37.55	5	6,709	0.07%
2022/11/07	11	37.18	8	37.21	38.25	3	6,292	0.05%
2022/11/04	3	34.83	2	35.10	34.80	1	6,173	0.02%
2022/11/03	8	34.56	100	34.76	34.85	-92	6,121	-1.50%
2022/11/02	9	35.01	20	34.85	34.75	-11	6,078	-0.18%
2022/11/01	28	34.52	35	34.76	34.50	-7	6,018	-0.12%
2022/10/31	49	34.95	46	34.96	34.80	3	5,902	0.05%
2022/10/28	156	34.00	42.2	33.88	33.95	113.8	5,566	2.04%	大買/鉅額交易
2022/10/27	7	32.36	7	32.37	32.40	0	5,176	0.00%
2022/10/26	0	0.00	1.3	30.85	30.40	-1.3	4,961	-0.03%
2022/10/25	1	31.25	0	31.25	31.25	1	4,968	0.02%
2022/10/24	4	31.90	1	32.35	31.85	3	4,995	0.06%
2022/10/21	0	0.00	1	31.45	30.50	-1	5,021	-0.02%
2022/10/20	0	31.35	1	31.75	31.70	-1	5,051	-0.02%
2022/10/19	0	0.00	20	32.77	32.10	-20	5,119	-0.39%
2022/10/18	13	33.08	0	0.00	32.70	13	5,154	0.25%
2022/10/17	5	31.36	6	31.79	32.30	-1	5,289	-0.02%
2022/10/14	209.1	31.61	8	31.06	31.70	201.1	5,412	3.72%	大買/鉅額交易
2022/10/13	0	0.00	87	29.84	29.25	-87	5,512	-1.58%
2022/10/12	9	31.98	5	31.45	31.75	4	5,457	0.07%
2022/10/11	2	31.93	103	31.51	31.60	-101	5,475	-1.84%	大賣/鉅額交易
2022/10/07	6	35.43	0.6	34.90	34.50	5.4	5,526	0.10%
2022/10/06	2	34.88	1	35.20	35.20	1	5,629	0.02%
2022/10/05	3.3	36.23	3	36.22	34.95	0.3	5,636	0.00%
2022/10/04	4	35.71	1	36.15	35.65	3	5,617	0.05%
2022/10/03	1.8	35.65	1	35.95	35.60	0.8	5,559	0.01%
2022/09/30	5	33.29	6	33.09	34.10	-1	5,627	-0.02%
2022/09/29	6	33.93	3	33.77	33.10	3	5,738	0.05%
2022/09/27	1	35.30	1	35.50	35.70	0	5,958	0.00%
2022/09/26	5	35.70	5	35.50	34.50	0	6,078	0.00%
2022/09/23	3	38.12	0	0.00	37.80	3	6,239	0.05%
2022/09/22	6	38.95	5	38.82	39.40	1	6,308	0.02%
2022/09/20	4.1	39.59	3	39.90	39.45	1.1	6,477	0.02%
2022/09/16	3	40.40	0	0.00	39.65	3	7,069	0.04%
2022/09/14	5	41.34	1	41.40	41.40	4	7,206	0.06%
2022/09/13	4	46.89	3	46.20	46.15	1	7,262	0.01%
2022/09/08	0	46.90	0	0.00	46.70	0	7,432	0.00%
2022/09/07	0	0.00	1	46.90	46.60	-1	7,553	-0.01%
2022/09/06	0	48.00	4	48.71	47.35	-4	7,572	-0.05%
2022/09/05	5	50.92	5	51.38	50.00	0	7,599	0.00%
2022/09/02	3	53.30	1	52.90	53.10	2	7,636	0.03%
2022/08/30	2	51.40	2	51.20	51.90	0	7,728	0.00%
2022/08/29	2	50.20	0	0.00	50.00	2	7,732	0.03%
2022/08/26	1	52.20	1	53.00	52.20	0	7,805	0.00%
2022/08/25	3	52.47	2	52.65	52.00	1	8,220	0.01%
2022/08/22	1	52.10	6	51.32	51.60	-5	8,669	-0.06%
2022/08/19	2	52.15	3	51.50	51.50	-1	8,818	-0.01%
2022/08/18	2	51.50	5	50.70	51.70	-3	8,915	-0.03%
2022/08/17	0	0.00	2	51.80	51.30	-2	9,106	-0.02%
2022/08/16	2	51.70	5	51.56	51.50	-3	9,326	-0.03%
2022/08/15	6	51.67	3	51.57	52.10	3	9,447	0.03%
2022/08/11	11	47.95	5	48.07	47.15	6	9,883	0.06%
2022/08/10	0	0.00	0	47.80	47.25	0	10,563	0.00%
2022/08/09	0	0.00	1	48.35	48.55	-1	10,981	-0.01%
2022/08/08	1	46.60	1	47.35	48.45	0	11,091	0.00%
2022/08/05	1	48.50	1	48.65	48.30	0	11,205	0.00%
2022/08/04	2	47.65	2	47.75	47.65	0	11,322	0.00%
2022/08/03	0	48.60	0	0.00	47.95	0	11,415	0.00%
2022/08/02	1	49.90	0	0.00	49.85	1	11,556	0.01%
2022/08/01	1	51.80	0	0.00	51.80	1	11,645	0.01%
2022/07/29	1	51.80	6	51.58	51.30	-5	11,832	-0.04%
2022/07/28	4	52.30	2	51.30	50.50	2	12,076	0.02%
2022/07/27	5	51.28	1	51.50	51.80	4	12,067	0.03%
2022/07/26	4	51.50	3	50.90	50.60	1	12,082	0.01%
2022/07/25	8	53.25	15	53.21	53.10	-7	12,159	-0.06%
2022/07/22	3	54.87	7	54.69	53.50	-4	12,203	-0.03%
2022/07/21	22	53.97	11	54.40	54.60	11	12,211	0.09%
2022/07/20	24	53.43	12	53.23	52.80	12	12,141	0.10%
2022/07/19	12	51.15	14	51.52	51.20	-2	12,121	-0.02%
2022/07/18	6	51.53	7	51.46	51.60	-1	12,265	-0.01%
2022/07/15	19	50.46	33	50.62	50.90	-14	12,369	-0.11%
2022/07/14	22	50.25	15	50.23	49.85	7	12,392	0.06%
2022/07/13	7	49.01	19	48.63	47.30	-12	12,370	-0.10%
2022/07/12	11	47.13	10	46.49	46.40	1	12,471	0.01%
2022/07/11	28	49.85	36	49.64	49.55	-8	12,595	-0.06%
2022/07/08	45	50.81	34	51.39	50.20	11	12,660	0.09%
2022/07/07	41	49.30	43	49.35	49.85	-2	12,593	-0.02%
2022/07/06	2	49.25	1	49.70	47.05	1	12,540	0.01%
2022/07/05	11	48.94	10	49.03	49.85	1	12,587	0.01%
2022/07/04	3	48.70	0	0.00	48.70	3	12,456	0.02%
2022/07/01	14	54.51	14	50.70	49.50	0	12,473	0.00%
2022/06/30	2	56.40	3	55.00	55.00	-1	12,261	-0.01%
2022/06/29	4	57.83	10	57.80	57.90	-6	12,205	-0.05%
2022/06/28	35	61.29	22	60.48	59.30	13	12,197	0.11%
2022/06/27	19	61.87	26	62.25	61.60	-7	12,393	-0.06%
2022/06/24	26	59.52	7	59.17	59.30	19	12,246	0.16%
2022/06/23	0	55.30	0	0.00	55.80	0	12,032	0.00%
2022/06/22	6	57.35	10	57.73	56.30	-4	12,226	-0.03%
2022/06/21	18	59.24	21	59.24	59.70	-3	12,337	-0.02%
2022/06/20	5	59.26	12	59.32	57.80	-7	12,706	-0.06%
2022/06/17	3	61.10	17	62.31	62.90	-14	12,700	-0.11%
2022/06/16	2	63.74	2	64.10	62.00	0	12,794	0.00%
2022/06/15	2	64.40	2	64.45	63.90	0	12,834	0.00%
2022/06/14	3	63.87	11	63.54	64.60	-8	13,111	-0.06%
2022/06/13	3	64.13	0	0.00	63.80	3	13,131	0.02%
2022/06/10	2	67.15	4	67.13	67.40	-2	13,181	-0.02%
2022/06/09	3	68.20	6	68.40	68.40	-3	13,263	-0.02%
2022/06/08	6	69.90	6	68.63	69.10	0	13,355	0.00%
2022/06/07	0	0.00	2.1	68.40	68.40	-2.1	13,423	-0.02%
2022/06/06	11	69.35	6	69.45	68.90	5	13,620	0.04%
2022/06/02	34.1	71.11	29	71.73	70.40	5.1	13,962	0.04%
2022/06/01	10	69.82	3	69.70	69.30	7	13,802	0.05%
2022/05/31	4	69.98	13	69.72	68.90	-9	14,118	-0.06%
2022/05/30	19	68.80	21	68.98	68.60	-2	14,668	-0.01%
2022/05/27	8.4	68.77	8	68.36	68.30	0.4	14,961	0.00%
2022/05/26	5	67.62	7	67.11	66.60	-2	14,941	-0.01%
2022/05/25	8	67.83	8	67.71	67.80	0	15,077	0.00%
2022/05/24	24	67.44	26	67.41	65.80	-2	15,192	-0.01%
2022/05/23	6	68.75	2	68.55	68.00	4	15,277	0.03%
2022/05/20	21.3	68.58	16	68.54	68.10	5.3	15,435	0.03%
2022/05/19	20	67.72	18	66.64	70.00	2	15,942	0.01%
2022/05/18	57.5	69.20	36	68.33	67.20	21.5	16,525	0.13%
2022/05/17	15	66.15	43	67.16	68.30	-28	16,955	-0.17%
2022/05/16	2	63.00	4	63.70	62.10	-2	16,809	-0.01%
2022/05/13	1	61.60	2	61.50	61.90	-1	16,839	-0.01%
2022/05/12	31	59.66	30	60.23	59.00	1	16,891	0.01%
2022/05/11	14	59.79	13	60.05	59.90	1	17,012	0.01%
2022/05/10	1	61.60	6	61.97	62.00	-5	17,418	-0.03%
2022/05/09	19	64.85	16	63.05	62.70	3	17,530	0.02%
2022/05/06	17.1	65.40	18	66.48	66.80	-0.9	17,569	-0.01%
2022/05/05	6	67.25	25.1	66.24	67.90	-19.1	17,534	-0.11%
2022/05/04	19	63.17	4	63.78	63.00	15	17,352	0.09%
2022/05/03	1	63.70	2	62.90	63.70	-1	17,458	-0.01%
2022/04/29	5	63.20	5	62.94	61.80	0	17,637	0.00%
2022/04/28	22	60.56	21	60.87	60.60	1	17,631	0.01%
2022/04/27	16	58.34	15	60.23	60.70	1	17,644	0.01%
2022/04/26	10	63.81	22	62.95	62.00	-12	17,537	-0.07%
2022/04/25	34	63.86	38	64.42	64.10	-4	17,601	-0.02%
2022/04/22	18	67.60	17	67.21	67.20	1	17,733	0.01%
2022/04/21	9	67.71	43	68.20	70.00	-34	17,835	-0.19%
2022/04/20	5.1	65.54	23	65.54	66.10	-17.9	17,915	-0.10%
2022/04/19	7	65.99	11	66.45	64.40	-4	18,028	-0.02%
2022/04/18	5	65.44	4	64.55	66.00	1	18,329	0.01%
2022/04/15	36	67.03	14	66.79	65.50	22	18,381	0.12%
2022/04/14	15	71.63	9	70.29	70.30	6	18,490	0.03%
2022/04/13	3.1	72.28	6	72.08	72.00	-2.9	18,664	-0.02%
2022/04/12	7	71.27	6	71.03	71.10	1	18,955	0.01%
2022/04/11	7	71.93	9	71.53	70.60	-2	19,130	-0.01%
2022/04/08	6	74.88	6	74.85	74.90	0	19,137	0.00%
2022/04/07	28	77.38	25	75.11	74.60	3	19,217	0.02%
2022/04/06	16	79.41	20	79.65	79.50	-4	19,293	-0.02%
2022/04/01	3	79.60	8	79.96	81.00	-5	19,567	-0.03%
2022/03/31	18	81.94	19	81.42	80.50	-1	19,790	-0.01%
2022/03/30	17	84.15	20	84.50	83.00	-3	20,213	-0.01%
2022/03/29	6	83.65	14	83.65	83.50	-8	20,437	-0.04%
2022/03/28	19	80.62	17	80.02	81.60	2	21,423	0.01%
2022/03/25	48	83.23	31	83.31	80.90	17	22,329	0.08%
2022/03/24	20	83.36	23	83.16	84.00	-3	23,498	-0.01%
2022/03/23	93	83.35	119	83.79	83.00	-26	24,950	-0.10%	大賣/
2022/03/22	5	79.76	3	79.43	80.30	2	26,654	0.01%
2022/03/21	7	79.43	3.2	79.16	79.40	3.8	28,217	0.01%
2022/03/18	22	78.72	21	78.60	78.90	1	28,579	0.00%
2022/03/17	19	78.68	50	78.38	78.80	-31	28,921	-0.11%
2022/03/16	38	75.49	37	74.14	73.70	1	29,336	0.00%
2022/03/15	35	74.86	29	74.99	73.40	6	31,129	0.02%
2022/03/14	12	77.35	0	0.00	77.70	12	31,368	0.04%
2022/03/11	16.3	78.05	90	77.65	77.60	-73.7	31,698	-0.23%
2022/03/10	13	79.05	20	79.50	78.60	-7	31,936	-0.02%
2022/03/09	23.2	76.06	40	76.77	76.50	-16.8	32,439	-0.05%
2022/03/08	52	75.76	45	75.36	74.00	7	32,770	0.02%
2022/03/07	22	80.99	13	79.40	79.40	9	32,888	0.03%
2022/03/04	42	86.50	85	86.06	85.10	-43	33,745	-0.13%
2022/03/03	98.2	88.73	46.7	87.75	85.90	51.5	33,963	0.15%
2022/03/02	28	82.36	48	84.31	85.40	-20	33,910	-0.06%
2022/03/01	9	81.14	12	81.57	82.20	-3	34,540	-0.01%
2022/02/25	20	80.01	27	80.04	78.80	-7	35,296	-0.02%
2022/02/24	24.2	79.19	49.1	78.53	77.60	-24.9	35,937	-0.07%
2022/02/23	40.4	82.52	21	82.77	83.10	19.4	35,821	0.05%
2022/02/22	32.2	82.81	18	83.17	80.80	14.2	35,758	0.04%
2022/02/21	156	88.90	99	88.22	85.00	57	35,579	0.16%	大買/
2022/02/18	112	86.39	146.1	86.70	87.90	-34.1	34,946	-0.10%	大買/大賣/
2022/02/17	102.1	84.25	65	83.96	84.40	37.1	34,383	0.11%	大買/
2022/02/16	17	79.19	30	80.61	81.90	-13	33,448	-0.04%
2022/02/15	9	76.77	3	76.80	74.50	6	33,416	0.02%
2022/02/14	7	77.24	17	76.67	76.50	-10	33,624	-0.03%
2022/02/11	15	81.49	38	80.93	80.80	-23	33,718	-0.07%
2022/02/10	46	80.20	54	81.50	81.60	-8	33,827	-0.02%
2022/02/09	12.1	77.07	6	77.33	77.80	6.1	33,619	0.02%
2022/02/08	0	0.00	20	75.01	76.00	-20	33,705	-0.06%
2022/02/07	31	71.92	42	71.42	73.00	-11	36,036	-0.03%
2022/01/26	9	71.06	3	71.13	70.80	6	38,056	0.02%
2022/01/25	31	72.21	26	72.09	70.70	5	39,434	0.01%
2022/01/24	19	73.28	18	73.93	73.90	1	39,393	0.00%
2022/01/21	19	75.44	11	76.25	74.30	8	40,412	0.02%
2022/01/20	23	78.60	11	78.81	78.10	12	41,216	0.03%
2022/01/19	8	77.91	18.1	77.98	78.80	-10.1	42,442	-0.02%
2022/01/18	17	79.27	58	78.86	78.50	-41	44,432	-0.09%
2022/01/17	16	78.24	23	78.81	79.50	-7	45,506	-0.02%
2022/01/14	18	75.60	20.5	76.10	76.90	-2.5	46,498	-0.01%
2022/01/13	22	76.79	48	76.30	76.70	-26	48,107	-0.05%
2022/01/12	19.3	78.59	8	78.34	78.30	11.3	48,652	0.02%
2022/01/11	24.3	77.90	11.5	77.84	77.50	12.7	48,746	0.03%
2022/01/10	24.1	81.77	32	81.09	81.30	-8	48,443	-0.02%
2022/01/07	15.3	82.48	14	82.44	81.30	1.3	48,328	0.00%
2022/01/06	35.5	85.33	27	85.11	86.00	8.5	48,177	0.02%
2022/01/05	45.7	85.70	25	85.22	84.40	20.7	48,157	0.04%
2022/01/04	38	90.43	16	91.78	88.10	22	48,013	0.05%
2022/01/03	3.9	90.48	22	91.16	91.90	-18.1	48,235	-0.04%
2021/12/30	16.1	90.63	4	91.50	90.40	12.1	48,191	0.03%
2021/12/29	18	90.47	17	91.11	91.50	1	48,315	0.00%
2021/12/28	8.3	90.74	34	91.59	90.60	-25.7	48,344	-0.05%
2021/12/27	15.1	92.69	14	93.13	92.10	1.1	48,372	0.00%
2021/12/24	57	93.43	32	93.85	92.40	25	48,445	0.05%
2021/12/23	42	93.50	35.2	93.31	93.20	6.8	48,136	0.01%
2021/12/22	111.1	96.74	100	95.89	93.20	11.1	47,821	0.02%	大買/
2021/12/21	64.1	94.54	81	94.74	94.50	-16.9	46,950	-0.04%
2021/12/20	176	94.98	145	94.65	92.20	31	46,584	0.07%	大買/大賣/
2021/12/17	141	95.07	106.3	94.74	91.90	34.7	45,674	0.08%	大買/大賣/
2021/12/16	223.2	95.01	253.6	96.35	99.90	-30.5	44,484	-0.07%	大買/大賣/
2021/12/15	133	87.64	176	88.81	90.90	-43	42,683	-0.10%	大買/大賣/
2021/12/14	72	82.63	97.1	82.96	83.30	-25.1	41,401	-0.06%
2021/12/13	48	84.57	43	83.31	82.20	5	41,340	0.01%
2021/12/10	57.1	87.29	20	87.71	85.10	37.1	40,959	0.09%
2021/12/09	93.2	88.77	116	89.14	87.90	-22.8	40,319	-0.06%	大賣/
2021/12/08	50.1	86.14	50	85.60	84.50	0.1	38,530	0.00%
2021/12/07	39.2	87.45	29.4	86.72	85.00	9.9	38,521	0.03%
2021/12/06	18.2	86.09	5	85.86	86.30	13.2	38,274	0.03%
2021/12/03	44.2	87.91	46	88.17	87.60	-1.8	38,237	0.00%
2021/12/02	53	87.91	24.3	87.29	84.20	28.7	38,006	0.08%
2021/12/01	72	87.85	74	88.03	90.00	-2	37,940	-0.01%
2021/11/30	91	89.86	97	90.23	87.30	-6	38,752	-0.02%
2021/11/29	25.1	82.81	27	83.99	85.50	-2	39,393	-0.01%
2021/11/26	33.2	84.51	55	83.95	83.60	-21.8	39,293	-0.06%
2021/11/25	85.5	90.49	58.1	89.48	86.60	27.4	38,770	0.07%
2021/11/24	52.4	89.07	42.2	88.90	87.50	10.3	37,925	0.03%
2021/11/23	197.3	93.02	113.6	94.17	90.90	83.7	37,256	0.22%	大買/大賣/
2021/11/22	8.1	101.67	7	101.10	101.00	1.1	36,538	0.00%
2021/11/19	20.8	95.87	32	97.56	97.80	-11.2	36,553	-0.03%
2021/11/18	13	92.38	14	93.31	91.50	-1	36,690	0.00%
2021/11/17	7	89.24	2.4	89.69	90.10	4.7	36,818	0.01%
2021/11/16	15.5	88.61	42	87.90	90.00	-26.5	36,964	-0.07%
2021/11/15	5	81.06	13	80.21	82.00	-8	37,188	-0.02%
2021/11/12	0	79.90	7.1	80.19	81.50	-7	37,436	-0.02%
2021/11/11	36.1	77.32	65	77.12	76.20	-29	37,598	-0.08%
2021/11/10	25	81.85	10	82.67	82.50	15	37,702	0.04%
2021/11/09	27.2	81.06	31	81.33	80.50	-3.8	37,964	-0.01%
2021/11/08	46.4	79.71	24	80.87	82.50	22.4	37,930	0.06%
2021/11/05	28	73.11	60	72.99	75.80	-32	38,188	-0.08%
2021/11/04	174.2	77.97	161	77.28	75.00	13.1	38,440	0.03%	大買/大賣/
2021/11/03	242	71.84	165	72.76	77.80	77	36,561	0.21%	大買/大賣/
2021/11/02	150	71.03	110.1	71.41	71.80	39.9	34,760	0.11%	大買/大賣/
2021/11/01	0	0.00	1	65.30	65.30	-1	33,725	0.00%
2021/10/29	43	57.83	53	58.81	59.40	-10	34,515	-0.03%
2021/10/28	96	55.20	122	54.89	54.00	-26	33,702	-0.08%	大賣/
2021/10/27	169	54.98	104	54.67	54.80	65	33,550	0.19%	大買/大賣/
2021/10/26	74	53.76	82.1	54.69	53.30	-8.1	33,331	-0.02%
2021/10/25	93.1	50.69	102.6	51.22	51.90	-9.5	32,523	-0.03%	大賣/
2021/10/22	609.6	50.00	637.3	49.91	49.25	-27.7	32,386	-0.09%	大買/大賣/
2021/10/21	226	49.78	209	49.55	50.10	17	31,665	0.05%	大買/大賣/
2021/10/20	29	45.98	59	46.26	47.80	-30	30,731	-0.10%
2021/10/19	41	43.99	30	43.74	43.70	11	31,667	0.03%
2021/10/18	3	42.25	2.1	42.54	42.35	0.9	32,925	0.00%
2021/10/15	0	0.00	1	41.80	41.70	-1	33,757	0.00%
2021/10/14	23	41.34	14	41.54	40.90	9	34,392	0.03%
2021/10/13	7.1	43.12	8	42.64	41.25	-0.9	34,686	0.00%
2021/10/12	6	44.02	6	44.18	44.35	0	35,497	0.00%
2021/10/08	38	44.41	71.8	44.10	44.00	-33.8	37,557	-0.09%
2021/10/07	1	41.20	7	41.91	41.90	-6	37,643	-0.02%
2021/10/06	10	40.96	11	40.87	40.10	-1	37,892	0.00%
2021/10/05	22	39.99	19	40.31	41.40	3	38,082	0.01%
2021/10/04	72	40.86	33	39.90	39.00	39	38,070	0.10%
2021/10/01	16	43.60	17	43.35	42.50	-1	38,249	0.00%
2021/09/30	5	44.05	8	44.59	45.55	-3	38,951	-0.01%
2021/09/29	46	44.64	45	44.71	43.90	1	40,389	0.00%
2021/09/28	19	47.00	20	46.91	45.95	-1	40,608	0.00%
2021/09/27	81	47.23	84	47.68	47.50	-3	40,485	-0.01%
2021/09/24	35	46.53	73.1	46.37	47.40	-38.1	40,029	-0.10%
2021/09/23	98	46.58	82	46.25	45.30	16	39,699	0.04%
2021/09/22	88	45.07	102	45.04	45.00	-14	39,650	-0.04%	大賣/
2021/09/17	68	44.06	52	44.50	44.60	16	39,727	0.04%
2021/09/16	54	43.71	35	43.92	43.70	19	39,486	0.05%
2021/09/15	23	41.90	16	41.84	41.65	7	39,011	0.02%
2021/09/14	3	43.50	5	43.60	43.00	-2	39,015	-0.01%
2021/09/13	7	43.64	36	43.63	43.75	-29	38,950	-0.07%
2021/09/10	26	44.84	21	44.45	44.40	5	38,865	0.01%
2021/09/09	24	43.00	7	42.77	43.05	17	38,532	0.04%
2021/09/08	15	43.10	12	42.37	42.65	3	38,393	0.01%
2021/09/07	33	42.68	54	42.49	41.95	-21	38,114	-0.06%
2021/09/06	43	46.02	32	46.49	44.65	11	37,693	0.03%
2021/09/03	110.1	47.30	94	47.05	47.75	16.1	37,222	0.04%	大買/
2021/09/02	159	46.73	125	46.52	44.40	34	35,997	0.09%	大買/大賣/
2021/09/01	39	43.28	50.3	44.38	46.00	-11.3	34,383	-0.03%
2021/08/31	10	41.01	6	41.13	41.85	4	33,858	0.01%
2021/08/30	5	40.53	15	40.78	41.00	-10	33,717	-0.03%
2021/08/27	8	40.18	10	40.24	39.30	-2	33,513	-0.01%
2021/08/26	4	41.04	2	41.98	40.65	2	33,343	0.01%
2021/08/25	8	41.57	25	42.01	41.75	-17	33,178	-0.05%
2021/08/24	24	42.70	25	42.91	41.10	-1	33,030	0.00%
2021/08/23	23	42.16	23	41.94	41.90	0	32,748	0.00%
2021/08/20	33	40.70	39	40.56	41.25	-6	32,606	-0.02%
2021/08/19	147	42.08	132	40.92	39.70	15	32,280	0.05%	大買/大賣/
2021/08/18	48	40.11	72	39.66	41.45	-24	31,676	-0.08%
2021/08/17	49	39.09	36	39.08	37.70	13	31,272	0.04%
2021/08/16	44	40.09	55	40.36	40.85	-11	30,935	-0.04%
2021/08/13	54.1	41.37	40	42.72	40.15	14.1	30,465	0.05%
2021/08/12	82	44.41	79	44.35	44.60	3	29,937	0.01%
2021/08/11	103.1	44.40	123	45.17	43.70	-20	29,652	-0.07%	大買/大賣/
2021/08/10	97.4	47.69	48.8	47.66	47.00	48.6	29,092	0.17%
2021/08/09	78	47.87	96.2	47.65	46.75	-18.2	28,531	-0.06%
2021/08/06	38.1	51.10	47	52.21	50.30	-8.9	27,954	-0.03%
2021/08/05	55	52.05	35	52.55	51.60	20	27,647	0.07%
2021/08/04	49	51.92	48.1	51.89	52.10	0.9	27,390	0.00%
2021/08/03	42	50.61	9	50.74	50.00	33	26,617	0.12%
2021/08/02	61	51.16	68	50.97	51.20	-7	26,334	-0.03%
2021/07/30	71	49.97	80.2	50.43	49.30	-9.2	25,659	-0.04%
2021/07/29	181	50.41	189.1	50.20	48.35	-8.1	24,635	-0.03%	大買/大賣/
2021/07/28	263.3	48.63	239	50.08	48.35	24.3	23,531	0.10%	大買/大賣/
2021/07/27	10	52.05	19.1	52.69	53.70	-9.1	22,725	-0.04%
2021/07/26	81	47.78	82.1	47.39	48.90	-1.1	22,499	0.00%
2021/07/23	127.3	46.64	94	46.74	45.50	33.3	21,927	0.15%	大買/
2021/07/22	99	43.34	59	43.88	45.85	40	20,763	0.19%
2021/07/21	265	41.05	300	40.79	41.70	-35	19,908	-0.18%	大買/大賣/
2021/07/20	80	38.52	72	38.26	37.95	8	19,913	0.04%
2021/07/19	30	38.31	23	37.96	37.65	7	19,397	0.04%
2021/07/16	71	38.97	69	38.99	38.20	2	19,134	0.01%
2021/07/15	100.2	36.97	70	36.99	38.10	30.2	18,300	0.17%
2021/07/14	13	33.15	56.5	34.35	35.75	-43.5	16,131	-0.27%
2021/07/13	14	33.96	37	34.16	32.50	-23	15,611	-0.15%
2021/07/12	47	34.06	3	34.18	33.40	44	15,289	0.29%
2021/07/09	15	33.87	9	33.43	34.00	6	14,899	0.04%
2021/07/08	10	34.37	34	34.28	34.00	-24	14,827	-0.16%
2021/07/07	28	34.38	48.5	34.85	35.10	-20.5	14,547	-0.14%
2021/07/06	350	34.58	451	34.16	34.70	-101	13,853	-0.73%	大買/大賣/鉅額交易
2021/07/05	19	30.11	19	31.10	31.90	0	12,818	0.00%
2021/07/02	14	28.20	2	29.10	29.00	12	12,647	0.09%
2021/07/01	21.8	28.92	3.1	29.08	28.30	18.7	12,890	0.15%
2021/06/30	28	28.67	5	28.82	28.90	23	12,945	0.18%
2021/06/29	40	29.27	24	28.40	28.60	16	13,017	0.12%
2021/06/28	31	27.41	58	28.36	29.25	-27	12,711	-0.21%
2021/06/25	28	26.74	6	26.95	26.60	22	12,251	0.18%
2021/06/24	0	0.00	3	25.68	25.65	-3	12,114	-0.02%
2021/06/23	1	26.00	19	25.97	25.95	-18	12,149	-0.15%
2021/06/22	19	25.18	5	25.60	25.10	14	12,156	0.12%
2021/06/21	0	0.00	1	26.65	25.70	-1	12,131	-0.01%
2021/06/18	10	27.20	8	27.18	26.80	2	12,212	0.02%
2021/06/17	0	0.00	2.3	27.04	27.00	-2.3	12,184	-0.02%
2021/06/16	12	27.00	1	26.05	26.00	11	12,135	0.09%
2021/06/15	12	27.08	3	26.83	26.85	9	12,105	0.07%
2021/06/11	2	26.45	1	26.45	26.45	1	12,121	0.01%
2021/06/10	13	27.20	8	26.73	26.25	5	12,153	0.04%
2021/06/09	40	26.96	7	26.62	26.95	33	12,165	0.27%
2021/06/08	3	26.12	0	0.00	26.40	3	11,988	0.03%
2021/06/07	12	26.31	8	25.82	25.85	4	11,947	0.03%
2021/06/04	0	0.00	3	25.87	26.10	-3	11,855	-0.03%
2021/06/03	0	0.00	4	26.28	25.95	-4	11,841	-0.03%
2021/06/02	1	25.55	3	25.55	25.55	-2	11,831	-0.02%
2021/06/01	6	26.49	0	0.00	26.20	6	11,793	0.05%
2021/05/31	1	26.10	5	26.16	26.50	-4	11,751	-0.03%
2021/05/28	10	25.43	1	26.00	25.55	9	11,981	0.08%
2021/05/27	0	0.00	12	24.30	24.30	-12	11,942	-0.10%
2021/05/26	13	23.77	60	24.07	23.75	-47	11,945	-0.39%
2021/05/25	62	23.61	2	24.55	23.60	60	11,982	0.50%
2021/05/20	0	0.00	1	22.35	21.35	-1	12,096	-0.01%
2021/05/19	1	22.20	0	0.00	22.10	1	12,097	0.01%
2021/05/17	0	0.00	1	20.80	19.90	-1	12,151	-0.01%
2021/05/14	1	23.70	5	22.94	22.10	-4	12,055	-0.03%
2021/05/13	1	22.10	4	22.00	22.50	-3	11,986	-0.03%
2021/05/12	4	23.01	3	23.40	22.75	1	11,919	0.01%
2021/05/11	3	25.88	12	25.83	25.25	-9	11,737	-0.08%
2021/05/10	15	28.25	5	28.58	27.80	10	11,608	0.09%
2021/05/07	7	26.98	7	27.31	27.20	0	11,453	0.00%
2021/05/06	2	25.35	0	0.00	25.60	2	11,383	0.02%
2021/05/05	5	26.04	2	26.10	25.00	3	11,293	0.03%
2021/05/04	11	26.30	4	26.45	26.20	7	11,135	0.06%
2021/05/03	0	0.00	10	28.65	28.85	-10	10,869	-0.09%
2021/04/29	3	31.32	10.5	30.61	30.60	-7.5	10,593	-0.07%
2021/04/28	36	32.69	40	31.93	31.80	-4	10,243	-0.04%
2021/04/27	16	30.57	16	29.78	30.55	0	9,693	0.00%
2021/04/26	20	29.11	13.5	29.21	29.75	6.5	8,976	0.07%
2021/04/23	4.2	27.01	8.3	26.20	27.05	-4.1	8,051	-0.05%
2021/04/22	7	26.55	14	27.06	25.20	-7	7,897	-0.09%
2021/04/21	16	26.82	14	26.77	26.75	2	7,743	0.03%
2021/04/20	12	26.42	18	25.53	25.65	-6	7,542	-0.08%
2021/04/16	1	25.30	1	25.50	24.90	0	7,506	0.00%
2021/04/15	17	25.15	0.3	24.75	25.20	16.7	7,505	0.22%
2021/04/14	4	25.50	2	25.25	24.65	2	7,507	0.03%
2021/04/13	5	27.06	17.3	26.15	25.65	-12.3	7,429	-0.17%
2021/04/12	24.6	28.43	7	28.87	27.60	17.6	7,244	0.24%
2021/04/09	26	27.52	43	27.85	27.35	-17	7,006	-0.24%
2021/04/08	15	26.24	5	26.32	26.10	10	6,539	0.15%
2021/04/07	15	25.54	23	25.49	26.90	-8	6,411	-0.12%
2021/04/06	12	24.80	10.2	24.68	24.55	1.8	6,453	0.03%
2021/04/01	15	23.98	22	23.89	24.40	-7	6,650	-0.11%
2021/03/31	28	23.39	5	23.35	23.05	23	6,498	0.35%
2021/03/29	3	22.55	0	0.00	22.40	3	6,634	0.05%
2021/03/26	4	22.55	0	0.00	22.40	4	6,809	0.06%
2021/03/25	4	22.81	1	22.75	22.75	3	6,999	0.04%
2021/03/23	4	24.06	11	23.95	23.70	-7	7,298	-0.10%
2021/03/22	4	23.94	0	0.00	23.80	4	7,206	0.06%
2021/03/19	4	23.84	18	23.58	23.75	-14	7,246	-0.19%
2021/03/18	2	23.85	0	0.00	23.60	2	7,317	0.03%
2021/03/17	3	23.98	10	24.05	23.60	-7	7,592	-0.09%
2021/03/16	1	23.65	0	0.00	23.60	1	7,732	0.01%
2021/03/15	14	23.49	12	23.10	24.20	2	7,843	0.03%
2021/03/12	1	22.35	0	0.00	22.35	1	8,293	0.01%
2021/03/08	1	22.00	0	0.00	22.00	1	9,446	0.01%
2021/03/05	6	22.47	0	0.00	22.50	6	9,853	0.06%
2021/03/04	1	23.00	0	0.00	22.80	1	10,065	0.01%
2021/03/03	7	24.32	8	23.36	23.15	-1	10,324	-0.01%
2021/03/02	5	24.58	7	25.30	25.30	-2	10,218	-0.02%
2021/02/26	2	23.03	0	0.00	23.00	2	10,230	0.02%
2021/02/25	0	0.00	20	23.83	23.55	-20	10,884	-0.18%
2021/02/24	5	24.01	1	23.80	24.25	4	10,966	0.04%
2021/02/23	5	23.52	0	0.00	23.40	5	10,839	0.05%
2021/02/22	2	23.90	1.5	23.72	23.90	0.5	10,788	0.00%
2021/02/19	5	22.60	13	22.87	23.10	-8	10,673	-0.07%
2021/02/18	5	23.10	6	22.40	22.85	-1	10,663	-0.01%
2021/02/17	8	21.73	1	22.60	22.45	7	10,550	0.07%
2021/02/05	1	21.10	1	20.85	20.85	0	10,475	0.00%
2021/02/04	1	21.30	3	21.23	20.95	-2	10,468	-0.02%
2021/02/03	2	21.35	0	0.00	21.05	2	10,451	0.02%
2021/02/01	0	0.00	1.6	20.47	20.05	-1.6	10,433	-0.01%
2021/01/29	0	0.00	2.2	20.85	20.60	-2.2	10,480	-0.02%
2021/01/28	14	22.11	2	21.68	21.40	12	10,481	0.11%
2021/01/27	1	21.85	0	0.00	21.85	1	10,410	0.01%
2021/01/26	1	21.40	0	0.00	21.10	1	10,385	0.01%
2021/01/25	0	0.00	2	21.15	21.50	-2	10,372	-0.02%
2021/01/22	2	21.00	0	0.00	21.25	2	10,346	0.02%
2021/01/20	0	0.00	2	21.60	21.00	-2	10,282	-0.02%
2021/01/19	1	21.60	0	0.00	22.00	1	10,310	0.01%
2021/01/18	1	21.50	0	0.00	21.50	1	10,283	0.01%
2021/01/15	0	0.00	2	22.15	21.90	-2	10,273	-0.02%
2021/01/13	10	22.26	6	22.47	22.65	4	10,221	0.04%
2021/01/12	4	22.60	0	0.00	21.75	4	10,497	0.04%
2021/01/11	0	0.00	2.4	22.69	22.80	-2.4	10,476	-0.02%
2021/01/08	0	0.00	0.1	22.58	22.50	-0.1	10,420	0.00%
2021/01/07	2	23.45	0	0.00	23.00	2	10,327	0.02%
2021/01/06	1	22.50	20	23.75	22.75	-19	10,263	-0.19%
2021/01/05	2	24.20	0	23.70	23.70	2	10,140	0.02%
2021/01/04	31	24.25	0	0.00	24.00	31	10,074	0.31%
2020/12/31	2	24.50	0	25.30	24.40	2	9,957	0.02%
2020/12/30	0	0.00	1	25.40	25.10	-1	9,864	-0.01%
2020/12/29	20	26.68	17	25.43	25.00	3	9,700	0.03%
2020/12/28	4	25.78	17	25.72	27.10	-13	9,191	-0.14%
2020/12/25	2	25.23	3	24.80	24.65	-1	8,791	-0.01%
2020/12/24	21	24.81	24	25.43	24.60	-3	8,713	-0.03%
2020/12/23	0	0.00	3	24.22	24.35	-3	8,513	-0.04%
2020/12/22	1	24.00	0	0.00	23.55	1	8,524	0.01%
2020/12/21	4	24.60	41	24.95	24.55	-37	8,407	-0.44%
2020/12/18	7	24.25	24	24.01	24.25	-17	8,315	-0.20%
2020/12/17	23	24.29	7	24.26	23.60	16	8,165	0.20%
2020/12/16	4	23.10	0	0.00	22.95	4	7,958	0.05%
2020/12/15	13	23.23	5	22.81	22.75	8	7,936	0.10%
2020/12/14	1	24.60	0	0.00	23.85	1	7,872	0.01%
2020/12/11	15	24.31	5	24.29	24.30	10	7,860	0.13%
2020/12/10	2	23.30	2	23.40	23.50	0	7,593	0.00%
2020/12/09	1	24.95	23	24.66	24.65	-22	7,409	-0.30%
2020/12/08	58.4	25.34	26.4	25.11	25.30	32	7,259	0.44%
2020/12/07	7	24.00	10.5	24.18	24.50	-3.5	6,682	-0.05%
2020/12/04	2	21.60	12	22.30	22.30	-10	6,248	-0.16%
2020/12/03	7	21.39	18	20.75	20.30	-11	6,111	-0.18%
2020/12/02	14.1	21.75	9	21.66	21.45	5.1	6,069	0.08%
2020/12/01	36	20.22	42	20.73	21.40	-6	6,135	-0.10%
2020/11/30	39.4	19.99	68	20.55	20.20	-28.6	5,683	-0.50%
2020/11/27	16	19.47	15	20.04	19.95	1	5,517	0.02%
2020/11/26	16	18.61	109	18.90	19.10	-93	5,195	-1.79%	大賣/
2020/11/25	61.4	18.14	24	18.29	18.15	37.4	4,977	0.75%
2020/11/24	565	18.52	593	18.72	18.45	-28	4,843	-0.58%	大買/大賣/
2020/11/23	55	18.00	133	18.33	19.00	-78	4,156	-1.88%	大賣/
2020/11/20	30	17.18	20	17.50	17.30	10	3,988	0.25%
2020/11/17	1	16.55	0	0.00	16.50	1	4,041	0.02%
2020/11/16	0	0.00	0	16.60	16.60	0	4,140	0.00%
2020/11/12	12	16.60	1	16.45	16.50	11	4,158	0.26%
2020/11/10	119	17.38	4	17.15	16.75	115	4,182	2.75%	大買/鉅額交易
2020/11/09	7	17.40	0	0.00	17.45	7	4,150	0.17%
2020/11/06	21	17.26	21	17.75	17.60	0	4,154	0.00%
2020/11/05	0.5	17.05	0	0.00	17.05	0.5	4,090	0.01%
2020/11/03	2	16.68	20	16.60	16.65	-18	4,075	-0.44%
2020/10/30	10	16.98	0	0.00	16.70	10	4,179	0.24%
2020/10/29	1	17.00	0	0.00	17.15	1	4,245	0.02%
2020/10/28	13	17.80	0	0.00	17.65	13	4,385	0.30%
2020/10/27	40	18.00	0	0.00	17.70	40	4,427	0.90%
2020/10/21	8	19.06	3	19.33	19.00	5	4,391	0.11%
2020/10/20	5	19.97	9	20.34	19.85	-4	4,334	-0.09%
2020/10/19	73	17.47	98	18.34	19.05	-25	4,077	-0.61%
2020/10/16	0	0.00	11	17.67	17.35	-11	4,197	-0.26%
2020/10/15	1	17.70	0	0.00	17.55	1	4,225	0.02%
2020/10/14	0	0.00	11	17.29	17.65	-11	4,353	-0.25%
2020/10/13	1.5	17.08	0	0.00	17.05	1.5	4,797	0.03%
2020/10/12	0	0.00	1	17.15	17.15	-1	4,845	-0.02%
2020/10/08	34	17.44	10	17.25	17.20	24	4,954	0.48%
2020/10/07	21	17.85	12	18.16	17.50	9	5,256	0.17%
2020/10/06	0	0.00	1	17.25	17.30	-1	5,375	-0.02%
2020/10/05	1	16.70	0	0.00	16.65	1	5,479	0.02%
2020/09/30	11	16.14	9.5	16.59	16.45	1.5	5,467	0.03%
2020/09/29	5	16.23	4.5	15.51	15.55	0.5	5,449	0.01%
2020/09/28	7.6	17.37	5	17.40	17.05	2.6	5,473	0.05%
2020/09/16	11	9.42	0	0.00	9.41	11	5,542	0.20%
2020/09/14	3	10.12	6	10.15	10.15	-3	5,374	-0.06%
2020/09/11	8	9.47	4	9.60	9.50	4	5,211	0.08%
2020/09/10	10	9.93	6	9.80	9.80	4	5,174	0.08%
2020/09/07	2	10.00	0	0.00	10.05	2	5,180	0.04%
2020/09/04	0	0.00	2	10.30	10.25	-2	5,126	-0.04%
2020/09/03	5	10.35	2	10.25	10.25	3	5,135	0.06%
2020/09/02	0	0.00	5	10.15	10.15	-5	5,144	-0.10%
2020/09/01	0	0.00	3	10.07	10.05	-3	5,150	-0.06%
2020/08/31	0	0.00	1	10.20	10.05	-1	5,140	-0.02%
2020/08/28	0	0.00	57	10.35	10.30	-57	5,215	-1.09%
2020/08/27	114	10.48	63	10.40	10.25	51	5,453	0.94%	大買/
2020/08/26	27	11.01	15	10.77	10.60	12	5,289	0.23%
2020/08/24	0	0.00	23	10.00	10.30	-23	4,826	-0.48%
2020/08/21	6	9.38	0	0.00	9.38	6	4,749	0.13%
2020/08/20	3	9.20	12	9.56	9.22	-9	4,736	-0.19%
2020/08/19	2	10.05	2	10.20	9.94	0	4,687	0.00%
2020/08/18	1	9.91	0	0.00	9.87	1	4,663	0.02%
2020/08/17	0	0.00	1	9.91	9.94	-1	4,654	-0.02%
2020/08/14	35	9.83	2	9.81	9.80	33	4,642	0.71%
2020/08/13	1	10.10	2	9.92	9.86	-1	4,635	-0.02%
2020/08/12	56	10.08	3	10.00	10.10	53	4,617	1.15%
2020/08/11	23	10.25	0.1	10.40	10.40	22.9	4,521	0.51%
2020/08/10	0	0.00	16	9.64	9.46	-16	4,401	-0.36%
2020/08/07	3	9.82	0	0.00	9.66	3	4,395	0.07%
2020/08/06	3	9.76	3	9.78	9.74	0	4,390	0.00%
2020/08/05	3	9.87	0	0.00	9.85	3	4,378	0.07%
2020/08/03	1	9.76	0	0.00	9.77	1	4,362	0.02%
2020/07/31	0	0.00	8	10.00	9.97	-8	4,350	-0.18%
2020/07/29	5	9.72	0	0.00	9.82	5	4,343	0.12%
2020/07/28	3	9.85	32	9.93	9.51	-29	4,339	-0.67%
2020/07/27	1	10.45	27	10.20	10.10	-26	4,318	-0.60%
2020/07/24	3	10.70	0	0.00	10.45	3	4,274	0.07%
2020/07/23	20	11.48	0	0.00	11.05	20	4,198	0.48%
2020/07/22	0	0.00	2	10.80	11.00	-2	4,048	-0.05%
2020/07/21	5	10.30	3	10.15	10.60	2	3,991	0.05%
2020/07/20	18	9.18	17.5	9.90	10.10	0.5	3,962	0.01%
2020/07/17	16	10.19	20	9.99	9.95	-4	3,936	-0.10%
2020/07/16	0	0.00	1	10.30	10.35	-1	3,912	-0.03%
2020/07/15	2	10.60	2	10.25	10.25	0	3,905	0.00%
2020/07/14	14	10.66	0	0.00	10.60	14	3,919	0.36%
2020/07/13	20	9.94	25	10.42	11.45	-5	3,884	-0.13%
2020/07/10	12	10.75	11	10.76	10.65	1	3,708	0.03%
2020/07/09	15	11.84	16	11.88	11.80	-1	3,645	-0.03%
2020/07/08	77	13.30	33	13.30	13.10	44	3,509	1.25%
2020/07/07	1	12.50	2	12.50	12.50	-1	3,052	-0.03%
2020/07/06	12	11.07	0	0.00	11.40	12	3,002	0.40%
2020/07/03	41	10.24	17	10.31	10.40	24	2,902	0.83%
2020/07/02	33	9.41	39	9.39	9.47	-6	2,592	-0.23%
2020/07/01	10	8.61	26	8.52	8.61	-16	2,418	-0.66%
2020/06/24	6.1	7.98	5	7.99	7.96	1.1	2,243	0.05%
2020/06/23	1	8.00	36	8.00	8.37	-35	2,162	-1.62%
2020/06/22	0	0.00	40	7.65	7.61	-40	2,067	-1.93%
2020/06/19	30	7.81	1	7.85	7.73	29	2,072	1.40%
2020/06/18	36	7.83	0	0.00	7.84	36	2,045	1.76%
2020/06/17	0	0.00	1	7.88	7.89	-1	2,033	-0.05%
2020/06/15	0	0.00	2	8.12	8.10	-2	1,981	-0.10%
2020/06/12	2	7.23	0	0.00	7.40	2	1,893	0.11%
2020/06/11	28	7.64	5	7.80	7.50	23	1,869	1.23%
2020/06/10	17	7.82	0	0.00	7.90	17	1,823	0.93%
2020/06/09	9	8.28	0	0.00	8.20	9	1,772	0.51%
2020/06/08	0	0.00	2	8.04	8.37	-2	1,724	-0.12%
2020/06/05	1	8.00	0	0.00	8.04	1	1,673	0.06%
2020/06/04	5	8.12	10	8.25	8.19	-5	1,633	-0.31%
2020/06/03	8	8.21	76	7.95	8.25	-68	1,531	-4.44%
2020/05/26	5	6.08	0	0.00	6.08	5	1,421	0.35%
2020/05/25	5	6.20	0	0.00	6.10	5	1,449	0.35%
2020/05/22	10	6.23	0	0.00	6.22	10	1,491	0.67%
2020/05/20	0	0.00	5	6.21	6.20	-5	1,479	-0.34%
2020/05/13	0	0.00	5	6.75	6.68	-5	1,409	-0.35%
2020/05/12	0	0.00	10	6.75	6.73	-10	1,399	-0.71%
2020/05/11	0	0.00	11	6.75	6.68	-11	1,390	-0.79%
2020/05/04	0	0.00	7	6.42	6.52	-7	1,328	-0.53%
2020/04/30	7	6.64	1	6.70	6.70	6	1,309	0.46%
2020/04/21	2	6.11	0	0.00	6.10	2	1,293	0.15%
2020/04/17	0	0.00	8	6.74	6.53	-8	1,265	-0.63%
2020/04/16	7	6.13	20	5.95	6.49	-13	1,214	-1.07%
2020/04/08	6	5.46	2	5.33	5.58	4	1,136	0.35%
2020/04/07	2	5.10	0	0.00	5.18	2	1,124	0.18%
2020/03/30	1	4.89	0	0.00	4.89	1	1,211	0.08%
2020/03/27	1	5.05	0	0.00	5.00	1	1,218	0.08%
2020/03/26	0	0.00	1	5.00	5.05	-1	1,233	-0.08%
2020/03/25	0	0.00	1	5.01	5.01	-1	1,344	-0.07%
2020/03/19	10	4.14	0	0.00	4.14	10	1,454	0.69%
2020/03/17	4	4.68	0	0.00	4.64	4	1,449	0.28%
2020/03/13	5	5.00	7	5.00	5.08	-2	1,502	-0.13%
2020/03/11	0	0.00	0.1	6.00	6.00	-0.1	1,485	-0.01%
2020/03/10	0	0.00	5	5.89	6.25	-5	1,484	-0.34%
2020/03/09	7	5.81	15	5.80	5.74	-8	1,484	-0.54%
2020/03/06	5	6.40	6.4	6.39	6.35	-1.4	1,459	-0.09%
2020/03/04	11	6.56	0	0.00	6.57	11	1,436	0.77%
2020/03/03	4	6.85	22	6.85	6.75	-18	1,419	-1.27%
2020/03/02	20	6.61	2	6.60	6.70	18	1,393	1.29%
2020/02/27	13	7.04	0	0.00	7.06	13	1,355	0.96%
2020/02/26	5	7.46	0	0.00	7.46	5	1,243	0.40%
2020/02/20	0	0.00	9	9.28	9.42	-9	1,173	-0.77%
2020/02/14	0	0.00	5	9.24	9.21	-5	1,172	-0.43%
2020/02/13	2	9.30	0	0.00	9.22	2	1,171	0.17%
2020/01/31	2	9.10	0	0.00	9.31	2	1,172	0.17%
2020/01/30	10	9.56	0	0.00	9.27	10	1,172	0.85%
2020/01/20	15	10.25	0	0.00	10.25	15	1,166	1.29%
2020/01/03	0	0.00	0.2	10.60	10.65	-0.2	1,180	-0.01%
2019/12/31	2	10.75	0	0.00	10.80	2	1,151	0.17%
2019/12/30	50	10.95	0	0.00	10.90	50	1,141	4.38%
2019/12/27	12	10.60	0	0.00	10.60	12	1,087	1.10%
2019/12/26	0	0.00	2	10.55	10.30	-2	1,070	-0.19%
2019/12/25	0	0.00	1	10.65	10.55	-1	1,041	-0.10%
2019/12/24	0	0.00	7	10.81	10.65	-7	1,032	-0.68%
2019/12/23	2	10.80	9	10.95	10.70	-7	1,024	-0.68%
2019/12/20	0	0.00	13	10.92	10.85	-13	992	-1.31%
2019/12/19	2	10.60	5	10.50	10.65	-3	869	-0.35%
2019/12/18	6	10.10	0	0.00	10.45	6	815	0.74%
2019/12/17	6	10.48	12	10.43	10.40	-6	782	-0.77%
2019/12/13	2	9.78	0	0.00	9.80	2	714	0.28%
2019/12/12	0	0.00	14	9.89	9.87	-14	710	-1.97%
2019/12/11	0	0.00	1	9.87	9.97	-1	702	-0.14%
2019/12/10	1	9.75	2	9.79	9.88	-1	679	-0.15%
2019/12/06	4	9.52	0	0.00	9.49	4	643	0.62%
2019/12/04	3	9.56	0	0.00	9.57	3	641	0.47%
2019/11/29	0	0.00	2	9.36	9.30	-2	643	-0.31%
2019/11/28	3	9.38	0	0.00	9.37	3	648	0.46%
2019/11/25	4	8.82	0	0.00	8.84	4	616	0.65%
2019/11/22	0	0.00	2	8.99	8.98	-2	605	-0.33%
2019/11/21	0	0.00	1	9.12	9.07	-1	592	-0.17%
2019/11/18	1	9.14	0	0.00	9.10	1	583	0.17%
2019/11/11	0	0.00	1	9.46	9.26	-1	581	-0.17%
2019/11/04	2	9.38	0	0.00	9.38	2	581	0.34%
2019/10/31	2	9.48	0	0.00	9.50	2	585	0.34%
2019/10/29	0	0.00	1	9.78	9.74	-1	575	-0.17%
2019/10/28	1	9.51	0	0.00	9.50	1	569	0.18%
2019/10/24	2	9.95	0	0.00	9.93	2	565	0.35%
2019/10/21	3	10.10	0	0.00	10.15	3	676	0.44%
2019/10/18	1	10.05	0	0.00	10.00	1	684	0.15%
2019/10/16	1	10.20	0	0.00	10.15	1	713	0.14%
2019/10/15	1	10.15	0	0.00	10.15	1	716	0.14%
2019/10/14	8	10.34	0	0.00	10.30	8	718	1.11%
2019/10/09	2	10.35	0	0.00	10.30	2	742	0.27%
2019/10/07	4	10.40	0	0.00	10.35	4	775	0.52%
2019/10/03	4	10.46	0	0.00	10.45	4	781	0.51%
2019/09/27	0	0.00	1	10.60	10.60	-1	788	-0.13%
2019/09/20	1	10.70	0	0.00	10.70	1	850	0.12%
2019/08/06	5	10.55	0	0.00	10.45	5	1,306	0.38%
2019/07/31	15	11.25	0	0.00	11.20	15	1,303	1.15%
2019/07/26	0	0.00	3	11.55	11.55	-3	1,278	-0.23%
2019/07/25	0	0.00	8	11.81	11.80	-8	1,249	-0.64%
2019/07/24	5	11.38	0	0.00	11.60	5	1,163	0.43%
2019/07/16	0	0.00	0.2	11.10	11.15	-0.2	1,077	-0.02%
2019/07/12	0	0.00	6	11.30	11.30	-6	1,064	-0.56%
2019/07/10	0	0.00	6	11.00	10.85	-6	1,075	-0.56%
2019/07/08	0	0.00	1	11.00	11.00	-1	1,082	-0.09%
2019/07/05	2	10.95	0	0.00	10.95	2	1,083	0.18%
2019/07/04	9	10.93	0	0.00	10.95	9	1,095	0.82%
2019/06/28	21	11.29	6	11.22	11.10	15	1,084	1.38%
2019/06/24	0	0.00	5	10.60	10.55	-5	1,063	-0.47%
2019/06/21	2	10.60	0	0.00	10.65	2	1,063	0.19%
2019/06/20	5	10.67	1	10.80	10.65	4	1,065	0.38%
2019/06/19	4	10.50	0	0.00	10.60	4	1,065	0.38%
2019/06/18	6	10.50	0	0.00	10.40	6	1,067	0.56%
2019/06/06	1	11.30	0	0.00	11.25	1	1,035	0.10%
2019/06/03	0	0.00	1	11.70	11.85	-1	996	-0.10%
2019/05/24	0	0.00	5	11.10	11.05	-5	913	-0.55%
2019/05/23	1	11.30	34	11.05	11.05	-33	991	-3.33%
2019/05/22	0	0.00	4	11.00	11.00	-4	908	-0.44%
2019/05/20	0	0.00	1	9.13	9.13	-1	798	-0.13%
2019/05/15	1	9.09	0	0.00	9.10	1	817	0.12%
2019/05/10	0	0.00	2	9.21	9.23	-2	814	-0.25%
2019/05/09	5	9.22	0	0.00	9.17	5	808	0.62%
2019/04/19	1	10.10	0	0.00	10.20	1	757	0.13%
2019/04/18	2	10.30	1	10.30	10.15	1	744	0.13%
2019/04/17	0	0.00	6	10.39	10.60	-6	731	-0.82%
2019/04/16	9	9.98	0	0.00	10.05	9	697	1.29%
2019/04/15	3	9.98	0	0.00	9.99	3	688	0.44%
2019/04/12	4	10.00	2	10.00	10.00	2	686	0.29%
2019/04/11	5	10.02	0	0.00	10.05	5	681	0.73%
2019/04/10	6	10.15	0	0.00	10.05	6	678	0.88%
2019/04/09	2	10.30	5	10.35	10.35	-3	667	-0.45%
2019/04/08	9	10.12	0	0.00	10.15	9	666	1.35%
2019/04/01	0	0.00	3	9.98	10.00	-3	653	-0.46%
2019/03/27	0	0.00	2	10.25	10.20	-2	688	-0.29%
2019/03/22	10	10.48	0	0.00	10.25	10	762	1.31%
2019/03/18	1	10.55	0	0.00	10.50	1	782	0.13%
2019/03/07	0	0.00	1	10.90	10.70	-1	765	-0.13%
2019/03/06	1	11.15	0	0.00	11.00	1	764	0.13%
2019/02/26	3	11.30	0	0.00	11.05	3	724	0.41%
2019/02/25	1	11.15	0	0.00	11.00	1	706	0.14%
2019/02/22	2	11.55	23	11.40	11.40	-21	666	-3.15%
2019/02/21	11	10.55	0	0.00	10.55	11	550	2.00%
2019/02/20	5	9.57	0	0.00	9.63	5	524	0.95%
2019/02/18	0	0.00	1	9.63	9.58	-1	519	-0.19%
2019/02/15	6	9.67	0	0.00	9.69	6	516	1.16%
2019/01/24	1	9.26	0	0.00	9.26	1	495	0.20%
2019/01/22	0	0.00	7	9.43	9.31	-7	500	-1.40%
2019/01/14	0	0.00	3	9.22	9.31	-3	544	-0.55%
2019/01/08	2	9.53	0	0.00	9.52	2	550	0.36%
2018/12/28	0	0.00	1	9.86	9.90	-1	577	-0.17%
2018/12/21	1	10.00	0	0.00	10.10	1	574	0.17%
2018/12/20	0	0.00	3	10.35	10.40	-3	546	-0.55%
2018/12/19	3	10.25	3	10.40	10.80	0	523	0.00%
2018/12/17	0	0.00	2	10.30	10.40	-2	484	-0.41%
2018/12/04	1	9.39	0	0.00	9.32	1	475	0.21%
2018/12/03	0	0.00	2	9.29	9.30	-2	493	-0.41%
2018/11/28	0	0.00	6	9.18	9.35	-6	485	-1.24%
2018/11/27	3	8.85	0	0.00	8.87	3	488	0.61%
2018/11/22	1	8.85	0	0.00	8.81	1	503	0.20%
2018/10/25	0	0.00	10	8.25	8.07	-10	774	-1.29%
2018/10/23	0	0.00	8	9.28	9.22	-8	754	-1.06%
2018/10/22	2	9.36	0	0.00	9.40	2	759	0.26%
2018/10/16	0	0.00	2	9.92	9.82	-2	787	-0.25%
2018/10/11	3	9.69	0	0.00	9.68	3	839	0.36%
2018/09/19	0	0.00	4	11.35	11.45	-4	1,066	-0.37%
2018/09/10	0	0.00	1	11.50	11.60	-1	1,190	-0.08%
2018/09/04	2	12.30	0	0.00	12.30	2	1,260	0.16%
2018/08/23	0	0.00	10	12.30	12.30	-10	1,753	-0.57%
2018/08/13	0	0.00	3	12.25	12.30	-3	2,638	-0.11%
2018/08/10	1	13.25	0	0.00	12.90	1	2,604	0.04%
2018/08/08	10	13.70	0	0.00	13.60	10	2,603	0.38%
2018/08/02	3	13.95	0	0.00	13.90	3	2,625	0.11%
2018/08/01	0	0.00	3	14.30	14.35	-3	2,596	-0.12%
2018/07/30	0	0.00	1	13.35	13.30	-1	2,560	-0.04%
2018/07/25	10	13.80	0	0.00	13.95	10	2,543	0.39%
2018/07/17	0	0.00	2	14.10	14.00	-2	2,504	-0.08%
2018/07/13	4	13.45	6	12.45	13.45	-2	2,337	-0.09%
2018/07/11	6	12.20	0	0.00	12.20	6	2,330	0.26%
2018/07/02	0	0.00	3.1	13.20	13.20	-3.1	2,338	-0.13%
2018/06/20	2	13.60	3	14.25	13.60	-1	2,352	-0.04%
2018/06/14	0	0.00	1	14.30	14.15	-1	2,251	-0.04%
2018/06/06	7	14.86	0	0.00	15.10	7	2,157	0.32%
2018/06/05	6	14.53	0	0.00	14.70	6	2,088	0.29%
2018/06/01	6	14.40	6	14.15	14.30	0	2,029	0.00%
2018/05/31	9	14.98	10	14.80	14.70	-1	1,961	-0.05%
2018/05/30	12	15.06	0	0.00	15.35	12	1,847	0.65%
2018/05/29	15	15.23	63	15.33	15.70	-48	1,679	-2.86%
2018/05/28	20	13.35	4	13.58	14.30	16	1,306	1.23%
2018/05/22	0	0.00	7	12.35	12.65	-7	1,056	-0.66%
2018/05/21	1	11.60	0	0.00	11.60	1	1,016	0.10%
2018/05/16	17	11.79	0	0.00	11.80	17	1,059	1.60%
2018/05/14	0	0.00	1	11.55	11.40	-1	1,110	-0.09%
2018/04/26	2	10.90	0	0.00	10.75	2	1,575	0.13%
2018/04/17	2	11.60	5	11.50	11.40	-3	1,764	-0.17%
2018/04/10	0	0.00	5	11.70	11.80	-5	2,199	-0.23%
2018/04/09	0	0.00	2	11.75	11.80	-2	2,226	-0.09%
2018/04/02	1	11.90	0	0.00	11.90	1	2,296	0.04%
2018/03/31	2	11.90	0	0.00	11.75	2	2,398	0.08%
2018/03/27	0	0.00	5	12.45	12.35	-5	2,841	-0.18%
2018/03/26	2	12.30	2	12.35	12.45	0	2,836	0.00%
2018/03/15	0	0.00	3	13.05	13.10	-3	2,871	-0.10%
2018/03/14	0	0.00	2	13.05	13.00	-2	2,899	-0.07%
2018/03/12	10	12.85	0	0.00	12.80	10	2,938	0.34%
2018/03/07	3	12.85	0	0.00	12.90	3	3,024	0.10%
2018/03/02	2	13.15	0	0.00	13.20	2	3,304	0.06%
2018/02/27	1	13.45	0	0.00	13.45	1	3,354	0.03%
2018/02/23	0	0.00	1	13.95	13.75	-1	3,459	-0.03%
2018/02/09	1	12.75	1	13.40	13.35	0	3,575	0.00%
2018/02/06	1	13.60	0	0.00	13.60	1	3,657	0.03%
2018/01/31	0	0.00	4	15.40	15.55	-4	3,861	-0.10%
2018/01/30	2	15.65	0	0.00	15.70	2	3,919	0.05%
2018/01/29	4	16.15	1	16.10	16.15	3	3,953	0.08%
2018/01/26	2	15.55	1	15.60	15.55	1	3,923	0.03%
2018/01/23	3	15.85	0	0.00	15.85	3	4,214	0.07%
2018/01/22	0	0.00	22	15.63	15.90	-22	4,257	-0.52%
2018/01/19	13	15.33	0	0.00	15.20	13	4,505	0.29%
2018/01/18	2	15.60	0	0.00	15.55	2	4,836	0.04%
2018/01/17	0	0.00	5	15.70	15.75	-5	4,940	-0.10%
2018/01/16	4	16.10	4	15.80	15.95	0	4,929	0.00%
2018/01/12	0	0.00	9	15.29	15.35	-9	4,914	-0.18%
2018/01/11	0	0.00	2	15.30	15.40	-2	5,006	-0.04%
2018/01/10	4	15.25	5	15.20	15.15	-1	5,052	-0.02%
2018/01/09	4	15.40	0	0.00	15.35	4	5,136	0.08%
2018/01/08	9	15.56	6	15.66	15.50	3	5,334	0.06%
2018/01/05	1	16.15	0	16.15	16.10	1	5,345	0.02%
2018/01/04	0	0.00	14	16.44	16.80	-14	5,258	-0.27%
2018/01/03	0	0.00	20	15.35	15.50	-20	5,045	-0.40%
2018/01/02	13	15.53	2	15.55	15.45	11	5,017	0.22%