鈺創 (5351)-台中銀券商分點個股進出

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
49.45
漲跌
▼0.40
漲幅
-0.80%
成交量
9,371張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－台中銀券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台中銀券商分點個股進出
台中銀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
2024/05/20	12	50.14	8	49.47	49.45	4	5,953	0.07%
2024/05/17	2	49.68	13.1	49.86	49.85	-11.1	6,073	-0.18%
2024/05/16	5	51.13	9	50.86	50.90	-4	5,997	-0.07%
2024/05/15	1	47.75	10	47.87	47.75	-9	5,717	-0.16%
2024/05/14	10	45.65	16.1	47.77	47.75	-6.1	5,735	-0.11%
2024/05/10	2	44.35	1	45.10	45.35	1	5,894	0.02%
2024/05/09	15	45.12	0.1	45.85	44.50	15	5,900	0.25%
2024/05/08	3	48.10	0	48.10	48.05	3	5,798	0.05%
2024/05/07	1	48.10	1	48.65	48.00	0	5,832	0.00%
2024/05/06	0	0.00	4	48.35	48.30	-4	5,826	-0.07%
2024/05/03	0	0.00	1	48.45	47.60	-1	5,841	-0.02%
2024/05/02	2	48.10	0	0.00	47.80	2	5,913	0.03%
2024/04/30	0	0.00	10	48.48	47.90	-10	5,986	-0.17%
2024/04/29	10	48.15	0	0.00	48.55	10	6,094	0.16%
2024/04/26	5	48.00	5	47.55	47.45	0	6,198	0.00%
2024/04/25	0	0.00	1	47.40	47.55	-1	6,268	-0.02%
2024/04/24	5	48.62	6	48.78	48.20	-1	6,378	-0.02%
2024/04/23	1	48.10	3	48.10	47.00	-2	6,497	-0.03%
2024/04/22	0	0.00	1	46.95	44.05	-1	6,937	-0.01%
2024/04/19	8	45.76	2	46.78	45.50	6	7,481	0.08%
2024/04/18	1	48.05	2	48.30	48.20	-1	7,501	-0.01%
2024/04/17	1	48.60	3	48.42	48.50	-2	7,725	-0.03%
2024/04/16	19	48.20	20	48.48	47.60	-1	7,773	-0.01%
2024/04/15	6	50.85	2	51.80	50.20	4	7,719	0.05%
2024/04/12	29.1	54.84	5	54.60	53.00	24.1	7,663	0.31%
2024/04/10	2	53.20	1.3	53.30	52.50	0.7	7,296	0.01%
2024/04/03	1	53.10	3	52.60	52.10	-2	7,337	-0.03%
2024/04/02	0	0.00	3	53.10	52.80	-3	7,671	-0.04%
2024/04/01	4	53.10	19.1	53.11	52.90	-15.1	7,783	-0.19%
2024/03/29	1	51.40	2	51.99	50.80	-1	7,734	-0.01%
2024/03/28	1	51.20	0	51.40	50.90	1	7,748	0.01%
2024/03/27	0	0.00	11	52.13	52.00	-11	7,800	-0.14%
2024/03/26	1	52.10	4	52.13	52.00	-3	7,791	-0.04%
2024/03/25	1	51.10	5	51.54	51.70	-4	7,732	-0.05%
2024/03/22	0	0.00	1	51.10	50.40	-1	7,963	-0.01%
2024/03/21	1	50.50	2	50.20	50.50	-1	8,142	-0.01%
2024/03/20	2	49.40	4	49.59	50.20	-2	8,284	-0.02%
2024/03/19	1	48.60	0	0.00	48.60	1	8,636	0.01%
2024/03/15	10	48.67	0	0.00	48.45	10	8,966	0.11%
2024/03/14	2	48.40	2	49.55	49.35	0	9,565	0.00%
2024/03/13	5	49.92	15	49.27	49.05	-10	10,178	-0.10%
2024/03/12	1	50.70	2.7	51.06	51.00	-1.7	10,233	-0.02%
2024/03/11	12	50.78	1	50.20	51.00	11	10,345	0.11%
2024/03/08	11	48.92	10	49.75	49.00	1	10,442	0.01%
2024/03/07	0	0.00	1	49.65	49.50	-1	10,625	-0.01%
2024/03/06	2	50.85	4	51.00	50.60	-2	10,930	-0.02%
2024/03/05	8	52.54	6	51.73	51.40	2	11,163	0.02%
2024/03/04	3	53.83	7	53.34	52.70	-4	11,588	-0.03%
2024/03/01	1.6	53.13	0	0.00	52.80	1.6	12,189	0.01%
2024/02/29	9.1	54.38	3	54.20	53.80	6.1	12,476	0.05%
2024/02/27	5	52.98	30	53.90	54.00	-25	13,345	-0.19%
2024/02/26	13	52.34	48	53.16	53.50	-35	14,202	-0.25%
2024/02/23	0	0.00	0.3	52.10	51.30	-0.3	14,639	0.00%
2024/02/22	4	52.60	0	0.00	52.10	4	15,525	0.03%
2024/02/21	1	52.80	1.3	52.32	52.30	-0.3	15,791	0.00%
2024/02/20	26	53.24	29	53.77	52.60	-3	15,766	-0.02%
2024/02/19	14	50.96	1.1	50.84	51.30	12.9	15,552	0.08%
2024/02/16	2	49.93	3	50.10	50.80	-1	15,717	-0.01%
2024/02/15	11	48.58	0	0.00	48.55	11	15,673	0.07%
2024/02/05	8.1	48.30	8	48.25	48.00	0.1	15,706	0.00%
2024/02/02	2	50.75	0	0.00	50.30	2	15,581	0.01%
2024/02/01	1	50.80	0	0.00	50.80	1	15,532	0.01%
2024/01/31	4	51.40	0	0.00	51.20	4	15,580	0.03%
2024/01/30	1	51.20	0	0.00	51.30	1	15,725	0.01%
2024/01/29	6	52.00	1	51.30	51.90	5	15,783	0.03%
2024/01/26	2	51.45	2	51.55	51.30	0	15,783	0.00%
2024/01/25	10.2	51.83	4	52.25	51.50	6.2	15,778	0.04%
2024/01/23	2	53.90	0	0.00	53.70	2	15,682	0.01%
2024/01/22	3	53.37	10	53.56	54.20	-7	15,614	-0.04%
2024/01/19	1	53.40	3	52.70	52.20	-2	15,520	-0.01%
2024/01/18	6	52.65	0	0.00	52.40	6	15,507	0.04%
2024/01/17	9	53.31	12	53.63	53.50	-3	15,608	-0.02%
2024/01/16	15.1	55.20	22	56.06	54.30	-6.9	15,416	-0.04%
2024/01/15	16.1	55.22	24	55.65	57.20	-7.9	14,896	-0.05%
2024/01/12	11	52.84	11.1	53.65	52.90	-0.1	14,331	0.00%
2024/01/11	0	0.00	22	53.66	53.20	-22	14,254	-0.15%
2024/01/10	5.1	51.58	1	52.40	52.00	4.1	14,077	0.03%
2024/01/09	2	51.10	3	51.20	51.20	-1	14,025	-0.01%
2024/01/08	9	51.98	6.1	52.32	51.60	3	13,983	0.02%
2024/01/05	10.1	51.46	4	51.43	51.70	6.1	13,948	0.04%
2024/01/04	2	51.10	2	51.15	50.60	0	13,983	0.00%
2024/01/03	9	51.82	7	51.59	51.20	2	14,039	0.01%
2024/01/02	3	53.60	3	52.90	52.50	0	14,051	0.00%
2023/12/29	16	53.84	16	53.95	54.00	0	13,970	0.00%
2023/12/28	18	54.19	34.3	53.91	53.80	-16.3	13,852	-0.12%
2023/12/27	18	52.88	11	52.81	53.20	7	13,525	0.05%
2023/12/26	2	51.70	8	52.16	51.60	-6	13,390	-0.04%
2023/12/25	3	50.77	1	50.40	50.80	2	13,279	0.02%
2023/12/22	0	0.00	11	51.38	51.10	-11	13,230	-0.08%
2023/12/21	1	50.90	8	51.08	50.70	-7	13,182	-0.05%
2023/12/20	25	51.49	22	51.27	51.00	3	13,115	0.02%
2023/12/19	63	51.79	43.1	51.03	51.00	19.9	13,050	0.15%
2023/12/18	6	52.40	16	53.69	53.50	-10	12,753	-0.08%
2023/12/15	63	53.19	50	53.64	52.50	13	12,512	0.10%
2023/12/14	10	54.30	14	53.79	53.20	-4	12,311	-0.03%
2023/12/13	0	0.00	4.8	53.78	53.60	-4.8	11,917	-0.04%
2023/12/12	19	54.29	26	53.62	53.30	-7	11,899	-0.06%
2023/12/11	31	54.64	27	54.72	53.90	4	11,702	0.03%
2023/12/08	19	53.70	32	53.52	53.80	-13	11,084	-0.12%
2023/12/07	3.1	50.75	4	50.03	49.80	-1	10,438	-0.01%
2023/12/06	5	50.90	13.8	51.32	51.00	-8.8	10,354	-0.08%
2023/12/05	2	50.55	5	50.24	50.00	-3	10,287	-0.03%
2023/12/04	17	51.13	8	52.01	51.10	9	10,257	0.09%
2023/12/01	13.9	53.79	7	53.90	52.80	6.9	10,127	0.07%
2023/11/30	4.1	53.32	7	53.56	53.10	-2.9	9,951	-0.03%
2023/11/29	12.4	52.60	12	53.01	53.80	0.4	9,716	0.00%
2023/11/28	23	52.64	16	52.67	52.60	7	9,245	0.08%
2023/11/27	62	51.18	55	51.01	50.40	7	8,622	0.08%
2023/11/24	170	53.62	139.8	53.63	53.50	30.2	8,249	0.37%	大買/大賣/
2023/11/22	12	49.38	31.2	49.68	50.20	-19.2	5,951	-0.32%
2023/11/21	36.3	50.13	19.1	50.18	48.20	17.1	5,352	0.32%
2023/11/20	6.2	46.68	21.3	46.20	47.95	-15.1	4,382	-0.35%
2023/11/17	2	43.60	2	43.95	43.60	0	4,030	0.00%
2023/11/16	3	43.88	0	0.00	43.50	3	3,995	0.08%
2023/11/15	6	44.29	14	44.84	43.95	-8	3,944	-0.20%
2023/11/14	3	43.78	4	43.86	43.95	-1	3,733	-0.03%
2023/11/13	1	43.10	5	43.24	44.00	-4	3,665	-0.11%
2023/11/10	11	42.75	9	43.09	42.45	2	3,600	0.06%
2023/11/09	4	42.66	2	42.90	42.60	2	3,570	0.06%
2023/11/08	6	43.13	1.6	43.19	42.90	4.4	3,588	0.12%
2023/11/07	6	43.98	14.1	44.06	43.95	-8.1	3,510	-0.23%
2023/11/06	7	43.37	24	42.53	43.60	-17	3,345	-0.51%
2023/11/03	1	41.85	4	41.76	41.70	-3	3,265	-0.09%
2023/11/02	0	0.00	2.1	42.31	42.15	-2.1	3,269	-0.07%
2023/11/01	1	41.60	1	41.75	41.40	0	3,258	0.00%
2023/10/31	2	41.53	2	42.45	40.80	0	3,246	0.00%
2023/10/30	3	42.67	1	42.70	42.30	2	3,253	0.06%
2023/10/27	13	41.96	14.4	42.08	41.25	-1.4	3,223	-0.04%
2023/10/26	5	42.53	0	0.00	41.80	5	3,250	0.15%
2023/10/25	1	43.80	9.7	43.69	43.85	-8.7	3,251	-0.27%
2023/10/24	0	40.80	0	0.00	41.10	0	3,342	0.00%
2023/10/23	1	41.30	2	41.33	41.15	-1	3,448	-0.03%
2023/10/20	18	40.49	15	41.25	41.25	3	3,501	0.09%
2023/10/19	5	42.30	3	41.97	41.90	2	3,520	0.06%
2023/10/18	2	42.18	3.2	43.01	42.20	-1.2	3,518	-0.04%
2023/10/17	11	43.34	17	42.73	42.30	-6	3,517	-0.17%
2023/10/16	2	42.38	0	42.10	42.10	2	3,665	0.05%
2023/10/13	2	43.18	2	43.45	43.15	0	3,695	0.00%
2023/10/12	0	0.00	38	43.73	43.75	-38	3,758	-1.01%
2023/10/11	3	42.57	1	43.10	42.05	2	3,735	0.05%
2023/10/06	2	41.50	6.1	42.93	43.45	-4.1	3,671	-0.11%
2023/10/04	1	41.80	0	0.00	41.55	1	3,606	0.03%
2023/10/02	2	41.05	10	41.14	41.60	-8	3,557	-0.22%
2023/09/28	0	0.00	2	40.95	40.05	-2	3,522	-0.06%
2023/09/27	5	39.61	0	0.00	39.80	5	3,515	0.14%
2023/09/26	2	40.40	1	40.40	40.00	1	3,531	0.03%
2023/09/22	3	41.53	2	41.90	42.00	1	3,505	0.03%
2023/09/21	1	42.10	0	42.40	41.90	1	3,526	0.03%
2023/09/20	0	0.00	8	42.49	42.40	-8	3,521	-0.23%
2023/09/19	2	42.95	1	43.70	42.65	1	3,549	0.03%
2023/09/18	2	43.60	1.4	43.84	43.15	0.6	3,554	0.02%
2023/09/15	14	43.95	24	44.15	43.95	-10	3,572	-0.28%
2023/09/14	0	0.00	4	42.85	43.25	-4	3,515	-0.11%
2023/09/13	3	41.57	0.1	42.10	41.50	2.9	3,505	0.08%
2023/09/12	1	42.00	6	42.07	42.00	-5	3,582	-0.14%
2023/09/11	8	42.50	6	41.88	41.80	2	3,617	0.06%
2023/09/08	4	42.58	0	0.00	42.35	4	3,684	0.11%
2023/09/07	9	44.20	13	44.18	44.10	-4	3,710	-0.11%
2023/09/06	2	43.88	4	43.81	43.50	-2	3,614	-0.06%
2023/09/05	9	43.66	13	43.89	43.40	-4	3,523	-0.11%
2023/09/04	1	41.95	4	42.44	42.40	-3	3,340	-0.09%
2023/09/01	2	41.25	6	41.07	41.15	-4	3,293	-0.12%
2023/08/31	5	42.31	9	42.34	41.35	-4	3,266	-0.12%
2023/08/30	0	0.00	4	40.64	40.70	-4	3,207	-0.12%
2023/08/29	1	39.85	0	0.00	39.65	1	3,229	0.03%
2023/08/23	5	39.00	0	0.00	38.95	5	3,612	0.14%
2023/08/22	4	39.46	0	0.00	38.90	4	3,634	0.11%
2023/08/21	1	39.85	0	0.00	39.50	1	3,662	0.03%
2023/08/15	2	39.23	1	39.20	39.10	1	3,762	0.03%
2023/08/14	1	38.40	1	38.30	38.20	0	3,789	0.00%
2023/08/11	2	40.38	0	0.00	40.25	2	3,911	0.05%
2023/08/10	2	40.53	0	0.00	40.25	2	3,960	0.05%
2023/08/09	2	41.00	3	40.80	40.90	-1	3,957	-0.03%
2023/08/08	2	41.60	1.1	42.22	41.60	0.9	3,959	0.02%
2023/08/07	3	41.28	1	41.20	41.95	2	3,956	0.05%
2023/08/04	0	0.00	20	40.84	40.90	-20	3,960	-0.50%
2023/08/02	3	41.00	0	0.00	41.15	3	3,987	0.08%
2023/08/01	0	0.00	1	42.75	42.25	-1	3,964	-0.03%
2023/07/31	18	43.31	11	44.75	42.65	7	3,998	0.18%
2023/07/28	20	44.36	1	44.00	44.00	19	3,989	0.48%
2023/07/27	23	45.00	20	44.94	45.00	3	3,924	0.08%
2023/07/26	7	43.58	25	43.56	43.70	-18	3,610	-0.50%
2023/07/25	32	43.19	4	43.55	42.60	28	3,529	0.79%
2023/07/24	4	43.29	4	43.25	43.25	0	3,515	0.00%
2023/07/21	1	42.70	11	42.65	42.70	-10	3,497	-0.29%
2023/07/20	8	43.27	27	43.40	43.35	-19	3,532	-0.54%
2023/07/19	25	43.78	13	43.15	43.20	12	3,479	0.34%
2023/07/18	6	41.69	1	41.55	41.50	5	3,366	0.15%
2023/07/17	4	42.39	1	42.50	42.10	3	3,377	0.09%
2023/07/14	0	0.00	6	41.95	42.05	-6	3,321	-0.18%
2023/07/13	0	0.00	1	40.45	40.60	-1	3,311	-0.03%
2023/07/12	2	40.53	1	40.10	40.10	1	3,328	0.03%
2023/07/11	2	40.93	1	40.65	40.60	1	3,377	0.03%
2023/07/10	1	40.90	8	40.70	40.60	-7	3,564	-0.20%
2023/07/07	6	40.88	1	41.00	40.90	5	3,764	0.13%
2023/07/06	1	42.20	0	0.00	41.80	1	3,989	0.03%
2023/07/05	0	0.00	1	42.10	42.00	-1	4,029	-0.02%
2023/07/04	1	42.00	0	0.00	41.90	1	4,106	0.02%
2023/06/30	20	41.80	20	42.09	42.35	0	4,395	0.00%
2023/06/28	12	41.89	10	41.70	41.70	2	4,534	0.04%
2023/06/27	16	42.21	30	41.88	41.65	-14	4,594	-0.30%
2023/06/26	9.2	42.76	0	0.00	42.65	9.2	4,655	0.20%
2023/06/21	3	43.80	1	43.75	43.70	2	4,823	0.04%
2023/06/20	2	44.55	0	44.50	44.55	2	5,025	0.04%
2023/06/19	10	44.91	1	44.45	44.45	9	5,051	0.18%
2023/06/16	11	45.51	11	45.78	45.60	0	5,065	0.00%
2023/06/15	11	45.53	14	45.48	45.50	-3	5,010	-0.06%
2023/06/14	6	45.77	18.3	45.60	45.45	-12.3	4,990	-0.25%
2023/06/13	2	45.20	7	45.11	44.95	-5	4,966	-0.10%
2023/06/12	1	43.65	0	0.00	43.40	1	4,893	0.02%
2023/06/09	0	0.00	4	43.79	44.20	-4	4,924	-0.08%
2023/06/08	4	43.10	1	43.15	43.20	3	4,968	0.06%
2023/06/07	3	44.10	1	44.20	44.20	2	5,035	0.04%
2023/06/06	9	43.99	3	43.47	43.40	6	5,144	0.12%
2023/06/05	2	44.61	12	44.62	44.55	-10	5,204	-0.19%
2023/06/02	6	44.22	4	44.35	43.75	2	5,230	0.04%
2023/06/01	6	44.63	1	44.25	44.15	5	5,248	0.10%
2023/05/31	26	45.48	36	45.60	45.30	-10	5,333	-0.19%
2023/05/30	3	43.55	3	43.48	43.90	0	5,180	0.00%
2023/05/29	6	43.56	4	43.99	44.30	2	5,156	0.04%
2023/05/26	1	42.40	0	42.50	42.30	1	5,175	0.02%
2023/05/24	1	43.15	1	42.90	42.90	0	5,232	0.00%
2023/05/23	13	43.22	15	43.47	43.15	-2	5,274	-0.04%
2023/05/22	0	0.00	1	42.75	42.70	-1	5,305	-0.02%
2023/05/19	0	0.00	1	42.15	41.70	-1	5,344	-0.02%
2023/05/18	22	42.43	23	42.90	42.35	-1	5,411	-0.02%
2023/05/17	13	42.57	11	43.15	42.70	2	5,412	0.04%
2023/05/16	0	0.00	2	41.13	41.95	-2	5,321	-0.04%
2023/05/15	3	40.47	0	0.00	40.05	3	5,302	0.06%
2023/05/12	7	39.65	7	40.95	40.95	0	5,382	0.00%
2023/05/11	17.9	40.17	15	39.90	39.80	2.9	5,460	0.05%
2023/05/10	10	40.10	10.2	40.55	40.55	-0.2	5,578	0.00%
2023/05/09	2	40.30	0	0.00	40.30	2	5,652	0.04%
2023/05/08	11	41.12	11.1	40.83	40.75	-0.1	5,775	0.00%
2023/05/05	1	40.70	2.1	40.78	40.55	-1.1	6,488	-0.02%
2023/05/04	5	41.20	1	41.00	41.00	4	6,814	0.06%
2023/05/03	1	42.50	1	42.80	42.05	0	6,917	0.00%
2023/05/02	10	43.55	1.1	43.04	43.25	8.9	7,043	0.13%
2023/04/28	1	43.20	3.1	43.10	43.05	-2.1	7,117	-0.03%
2023/04/27	1	41.65	0.3	42.20	41.85	0.7	7,096	0.01%
2023/04/26	4	41.45	0	0.00	41.40	4	7,073	0.06%
2023/04/25	3	41.90	2.2	43.39	41.55	0.8	7,110	0.01%
2023/04/24	1	44.20	5	44.15	43.55	-4	7,090	-0.06%
2023/04/21	6	44.75	1	44.25	44.25	5	7,131	0.07%
2023/04/20	3	45.87	0.1	45.70	45.55	2.9	7,194	0.04%
2023/04/19	0	0.00	2.1	46.45	46.25	-2.1	7,245	-0.03%
2023/04/18	4.3	46.45	2.1	47.13	46.25	2.2	7,313	0.03%
2023/04/17	3	46.57	0	0.00	46.55	3	7,442	0.04%
2023/04/14	5	47.30	4.1	47.71	46.75	0.9	7,485	0.01%
2023/04/13	13	48.07	1.1	47.71	47.15	11.9	7,464	0.16%
2023/04/12	33	48.52	46.1	49.31	49.45	-13.1	7,295	-0.18%
2023/04/11	5	48.49	9.1	48.09	48.40	-4.1	7,151	-0.06%
2023/04/10	2	46.48	1	46.65	46.45	1	7,133	0.01%
2023/04/07	2	47.80	3.1	47.76	47.25	-1.1	7,124	-0.02%
2023/04/06	13	46.93	15	47.14	47.05	-2	7,073	-0.03%
2023/03/31	11	48.05	13	47.84	47.40	-2	7,123	-0.03%
2023/03/30	2	45.80	6.1	46.92	46.60	-4.1	6,883	-0.06%
2023/03/29	2	45.08	0.1	45.60	45.30	2	6,775	0.03%
2023/03/28	3	45.47	1	45.55	45.00	2	6,792	0.03%
2023/03/27	25	47.42	27.1	46.86	46.40	-2.1	6,758	-0.03%
2023/03/24	6	47.70	2.1	47.29	47.55	3.9	6,749	0.06%
2023/03/23	2	47.00	38.1	46.41	47.25	-36.1	6,585	-0.55%
2023/03/22	3	44.83	4	45.04	44.60	-1	6,383	-0.02%
2023/03/21	3	44.22	0	0.00	44.50	3	6,379	0.05%
2023/03/20	1	42.50	0	0.00	43.75	1	6,379	0.02%
2023/03/17	0	0.00	0	42.50	42.40	0	6,415	0.00%
2023/03/16	1	42.50	3.1	42.28	42.20	-2.1	6,449	-0.03%
2023/03/15	3	44.08	0	0.00	43.55	3	6,491	0.05%
2023/03/14	3	43.98	2	43.85	43.75	1	6,575	0.02%
2023/03/13	2	44.68	0.2	44.15	44.80	1.9	6,666	0.03%
2023/03/10	7	45.91	0	0.00	45.50	7	6,818	0.10%
2023/03/09	26	48.79	10	47.60	47.50	16	7,277	0.22%
2023/03/08	32.6	48.36	11	48.48	48.35	21.6	7,514	0.29%
2023/03/07	0	0.00	1.1	48.54	48.35	-1.1	7,530	-0.01%
2023/03/06	9	48.29	3.1	48.28	48.10	5.9	7,537	0.08%
2023/03/03	3	48.13	34	47.99	48.05	-31	7,607	-0.41%
2023/03/02	0.2	47.40	1.2	47.43	47.15	-1	7,653	-0.01%
2023/03/01	1	46.85	0.2	46.85	46.95	0.8	7,783	0.01%
2023/02/24	8	47.59	0	0.00	47.20	8	8,332	0.10%
2023/02/23	11	47.40	12	48.00	48.00	-1	8,294	-0.01%
2023/02/22	3	46.85	3	46.60	47.00	0	8,496	0.00%
2023/02/21	23	48.05	25	47.76	47.75	-2	8,597	-0.02%
2023/02/20	11	48.00	15.2	47.93	47.80	-4.2	8,852	-0.05%
2023/02/17	7	46.90	7	47.44	47.75	0	8,914	0.00%
2023/02/16	0	0.00	7	47.00	47.70	-7	8,979	-0.08%
2023/02/15	2	45.88	0	0.00	45.85	2	9,173	0.02%
2023/02/14	11	46.78	3.2	46.67	46.40	7.8	9,329	0.08%
2023/02/13	10.1	45.76	5	45.75	45.65	5.1	9,510	0.05%
2023/02/10	6.1	46.72	2.2	46.80	46.25	3.9	10,012	0.04%
2023/02/09	24	47.74	25	47.47	47.40	-1	10,143	-0.01%
2023/02/08	15	48.55	11	48.78	48.25	4	10,137	0.04%
2023/02/07	47	47.74	44	48.20	48.05	3	10,081	0.03%
2023/02/06	118	47.48	88	47.64	48.00	30	10,100	0.30%	大買/
2023/02/03	53	47.75	50	48.02	48.00	3	10,088	0.03%
2023/02/02	10	46.99	45.2	46.87	46.95	-35.2	9,773	-0.36%
2023/02/01	6	45.28	4	44.66	44.85	2	9,861	0.02%
2023/01/31	17	43.64	20.2	43.90	45.10	-3.2	10,004	-0.03%
2023/01/30	5	43.60	7.2	43.11	43.55	-2.2	9,899	-0.02%
2023/01/17	3	41.60	5	41.60	41.55	-2	9,854	-0.02%
2023/01/16	35	42.26	32.6	42.07	41.60	2.4	9,901	0.02%
2023/01/13	68	43.14	73	42.54	42.15	-5	9,912	-0.05%
2023/01/12	7	42.86	10	43.10	42.65	-3	9,879	-0.03%
2023/01/11	4	43.74	9	43.44	43.40	-5	9,875	-0.05%
2023/01/10	35	43.31	33	43.39	43.20	2	9,870	0.02%
2023/01/09	35	43.43	30	43.24	43.10	5	9,794	0.05%
2023/01/06	29	42.84	27	42.91	42.75	2	9,753	0.02%
2023/01/05	77	42.43	75.7	42.67	42.80	1.3	9,746	0.01%
2023/01/04	10	41.25	13	42.02	41.95	-3	9,646	-0.03%
2023/01/03	0	0.00	1	40.55	40.85	-1	9,627	-0.01%
2022/12/30	1	39.55	0	0.00	39.50	1	9,640	0.01%
2022/12/29	1	39.60	0	0.00	40.05	1	9,685	0.01%
2022/12/28	58	42.26	63	41.81	41.05	-5	9,763	-0.05%
2022/12/27	1	41.60	2	41.33	41.10	-1	9,651	-0.01%
2022/12/26	2	40.90	3	40.80	40.95	-1	9,696	-0.01%
2022/12/23	5	39.97	5	40.04	40.70	0	9,735	0.00%
2022/12/22	0	0.00	1	39.60	39.20	-1	9,714	-0.01%
2022/12/21	0	0.00	1	39.30	38.80	-1	9,754	-0.01%
2022/12/20	1	40.90	1	39.95	39.00	0	9,774	0.00%
2022/12/19	0	0.00	1	40.65	40.55	-1	9,824	-0.01%
2022/12/16	3	40.18	2	40.35	40.10	1	9,835	0.01%
2022/12/15	2	41.90	3.7	41.91	41.80	-1.7	9,794	-0.02%
2022/12/14	4	41.79	0	0.00	41.95	4	9,811	0.04%
2022/12/13	2	41.55	0	0.00	41.20	2	9,820	0.02%
2022/12/12	6	41.90	1	41.70	41.70	5	9,859	0.05%
2022/12/09	6	43.94	0	0.00	42.70	6	9,860	0.06%
2022/12/08	2	43.18	1	43.30	43.55	1	9,829	0.01%
2022/12/07	8	43.76	6	43.94	42.80	2	9,854	0.02%
2022/12/06	1	46.30	10	45.65	44.75	-9	9,804	-0.09%
2022/12/05	3	46.77	7	46.76	46.50	-4	9,717	-0.04%
2022/12/02	13	46.15	9	46.41	46.25	4	9,591	0.04%
2022/12/01	39	46.85	40.1	46.65	45.20	-1.1	9,427	-0.01%
2022/11/30	30	44.88	36.1	45.40	45.30	-6.1	8,980	-0.07%
2022/11/29	14	43.42	14.7	43.15	43.55	-0.7	8,727	-0.01%
2022/11/28	23	43.06	2	42.90	42.70	21	8,702	0.24%
2022/11/25	24	43.38	22	43.42	42.90	2	8,669	0.02%
2022/11/24	6	42.33	17	43.10	43.90	-11	8,568	-0.13%
2022/11/23	8	41.94	11	42.24	42.25	-3	8,440	-0.04%
2022/11/22	20	42.35	27	42.70	41.65	-7	8,306	-0.08%
2022/11/18	57	41.50	62	41.13	40.60	-5	7,794	-0.06%
2022/11/17	11	40.71	18	40.57	40.40	-7	7,570	-0.09%
2022/11/16	15.8	40.35	16	40.23	40.60	-0.2	7,472	0.00%
2022/11/15	14	39.05	15	38.78	39.15	-1	7,217	-0.01%
2022/11/14	28	39.44	11	39.37	39.45	17	7,152	0.24%
2022/11/11	51	40.23	48	39.19	38.95	3	7,086	0.04%
2022/11/10	29	38.56	46.1	39.09	38.90	-17.1	6,848	-0.25%
2022/11/09	70	38.51	55	38.91	38.80	15	6,755	0.22%
2022/11/08	21	39.36	71	38.68	37.55	-50	6,709	-0.75%
2022/11/07	47	35.96	14	38.04	38.25	33	6,292	0.52%
2022/11/04	29.7	34.87	17	34.87	34.80	12.7	6,173	0.21%
2022/11/03	7	34.74	19.5	35.04	34.85	-12.5	6,121	-0.20%
2022/11/02	2.5	35.21	23.5	34.94	34.75	-21	6,078	-0.35%
2022/11/01	17	34.57	12.1	34.59	34.50	4.8	6,018	0.08%
2022/10/31	46	34.85	49	34.79	34.80	-3	5,902	-0.05%
2022/10/28	62	33.59	73.1	33.90	33.95	-11.1	5,566	-0.20%
2022/10/27	91	32.67	61	32.76	32.40	30	5,176	0.58%
2022/10/26	1	31.55	1	30.70	30.40	0	4,961	0.00%
2022/10/25	1	31.30	0	0.00	31.25	1	4,968	0.02%
2022/10/24	0	0.00	2	32.40	31.85	-2	4,995	-0.04%
2022/10/21	2	31.35	11	31.37	30.50	-9	5,021	-0.18%
2022/10/20	12	31.91	11	31.68	31.70	1	5,051	0.02%
2022/10/18	11	32.83	3	33.12	32.70	8	5,154	0.16%
2022/10/14	2	31.18	3	31.53	31.70	-1	5,412	-0.02%
2022/10/13	1	29.90	3	29.50	29.25	-2	5,512	-0.04%
2022/10/12	2	31.55	1	31.15	31.75	1	5,457	0.02%
2022/10/11	4	32.28	6	31.64	31.60	-2	5,475	-0.04%
2022/10/07	2	35.18	2	35.55	34.50	0	5,526	0.00%
2022/10/06	6	34.86	5	35.33	35.20	1	5,629	0.02%
2022/10/05	1	35.40	1	37.10	34.95	0	5,636	0.00%
2022/10/04	7	36.04	3	35.78	35.65	4	5,617	0.07%
2022/10/03	2	34.85	6	34.97	35.60	-4	5,559	-0.07%
2022/09/30	11	33.98	12	33.51	34.10	-1	5,627	-0.02%
2022/09/29	1	34.20	1	35.00	33.10	0	5,738	0.00%
2022/09/28	2	35.05	2	33.50	32.60	0	5,819	0.00%
2022/09/27	1	34.60	6	35.18	35.70	-5	5,958	-0.08%
2022/09/26	6	35.82	32	35.04	34.50	-26	6,078	-0.43%
2022/09/23	21	38.81	21	37.90	37.80	0	6,239	0.00%
2022/09/22	2	38.30	3	38.90	39.40	-1	6,308	-0.02%
2022/09/21	2	38.85	2	38.35	38.50	0	6,365	0.00%
2022/09/20	33	39.51	12	39.53	39.45	21	6,477	0.32%
2022/09/19	5	39.20	8	38.84	38.80	-3	6,824	-0.04%
2022/09/16	6	39.84	4	40.60	39.65	2	7,069	0.03%
2022/09/15	3	41.98	2	42.13	41.50	1	7,099	0.01%
2022/09/14	18	41.21	5	41.40	41.40	13	7,206	0.18%
2022/09/13	6	46.89	0	0.00	46.15	6	7,262	0.08%
2022/09/08	4	46.81	1	46.75	46.70	3	7,432	0.04%
2022/09/07	6	46.92	1	46.75	46.60	5	7,553	0.07%
2022/09/06	6	49.25	1	47.85	47.35	5	7,572	0.07%
2022/09/05	14	51.64	4	50.25	50.00	10	7,599	0.13%
2022/09/02	5	52.50	10	53.56	53.10	-5	7,636	-0.07%
2022/09/01	1	52.20	0	0.00	52.10	1	7,613	0.01%
2022/08/31	1	51.90	8	52.29	52.70	-7	7,630	-0.09%
2022/08/30	1	50.40	7	51.81	51.90	-6	7,728	-0.08%
2022/08/29	14	50.25	3	50.23	50.00	11	7,732	0.14%
2022/08/26	0	0.00	4	52.80	52.20	-4	7,805	-0.05%
2022/08/25	3	52.67	10	52.55	52.00	-7	8,220	-0.09%
2022/08/24	4	51.73	3	51.30	51.20	1	8,305	0.01%
2022/08/23	4	51.60	3	51.83	52.30	1	8,552	0.01%
2022/08/22	2	50.95	0	0.00	51.60	2	8,669	0.02%
2022/08/19	3	51.80	5	52.70	51.50	-2	8,818	-0.02%
2022/08/18	3	51.17	2	51.30	51.70	1	8,915	0.01%
2022/08/17	2	50.95	0	0.00	51.30	2	9,106	0.02%
2022/08/16	2	51.40	2	51.70	51.50	0	9,326	0.00%
2022/08/15	3	52.27	15	51.47	52.10	-12	9,447	-0.13%
2022/08/12	6	48.73	4	48.81	49.40	2	9,588	0.02%
2022/08/11	7	48.34	8	48.09	47.15	-1	9,883	-0.01%
2022/08/10	5	47.75	3	47.75	47.25	2	10,563	0.02%
2022/08/09	3	48.42	4	48.83	48.55	-1	10,981	-0.01%
2022/08/08	5	47.47	3	47.25	48.45	2	11,091	0.02%
2022/08/05	1	48.80	0	0.00	48.30	1	11,205	0.01%
2022/08/04	16	47.56	8	47.29	47.65	8	11,322	0.07%
2022/08/03	6	49.23	3	49.22	47.95	3	11,415	0.03%
2022/08/02	12	49.71	8	49.62	49.85	4	11,556	0.03%
2022/08/01	4	51.60	4	51.93	51.80	0	11,645	0.00%
2022/07/29	3	51.60	2	51.70	51.30	1	11,832	0.01%
2022/07/28	3	50.67	2	51.60	50.50	1	12,076	0.01%
2022/07/27	6	50.82	4	50.78	51.80	2	12,067	0.02%
2022/07/26	20	51.51	12	50.75	50.60	8	12,082	0.07%
2022/07/25	15	53.26	5	53.10	53.10	10	12,159	0.08%
2022/07/22	19	54.65	12	54.42	53.50	7	12,203	0.06%
2022/07/21	12	53.48	12	54.46	54.60	0	12,211	0.00%
2022/07/20	7	52.70	10	53.40	52.80	-3	12,141	-0.02%
2022/07/19	1	51.40	2	51.25	51.20	-1	12,121	-0.01%
2022/07/18	0	0.00	3	51.60	51.60	-3	12,265	-0.02%
2022/07/15	3	50.00	3	50.43	50.90	0	12,369	0.00%
2022/07/14	5	49.28	4	49.48	49.85	1	12,392	0.01%
2022/07/13	2	48.53	3	48.62	47.30	-1	12,370	-0.01%
2022/07/12	5	47.54	4	46.54	46.40	1	12,471	0.01%
2022/07/11	1	49.95	3	49.60	49.55	-2	12,595	-0.02%
2022/07/08	13	50.62	13	51.32	50.20	0	12,660	0.00%
2022/07/07	9	47.92	11	48.85	49.85	-2	12,593	-0.02%
2022/07/06	2	49.78	1	50.50	47.05	1	12,540	0.01%
2022/07/05	6	48.93	6	48.93	49.85	0	12,587	0.00%
2022/07/04	8	50.26	8	48.96	48.70	0	12,456	0.00%
2022/07/01	13	52.22	9	51.60	49.50	4	12,473	0.03%
2022/06/30	5	56.40	3	56.20	55.00	2	12,261	0.02%
2022/06/29	11	57.60	3	58.07	57.90	8	12,205	0.07%
2022/06/28	22	60.76	14	59.69	59.30	8	12,197	0.07%
2022/06/27	2	62.30	11	62.31	61.60	-9	12,393	-0.07%
2022/06/24	9	59.20	12	60.00	59.30	-3	12,246	-0.02%
2022/06/23	4	55.35	7	55.91	55.80	-3	12,032	-0.02%
2022/06/22	6	57.67	2	58.20	56.30	4	12,226	0.03%
2022/06/21	11	58.36	11	58.17	59.70	0	12,337	0.00%
2022/06/20	16	60.67	8	59.68	57.80	8	12,706	0.06%
2022/06/17	3	60.83	1	61.20	62.90	2	12,700	0.02%
2022/06/16	4	63.30	8	63.55	62.00	-4	12,794	-0.03%
2022/06/15	3	64.47	0	0.00	63.90	3	12,834	0.02%
2022/06/14	6	64.58	1	63.90	64.60	5	13,111	0.04%
2022/06/13	8	64.63	1	63.80	63.80	7	13,131	0.05%
2022/06/10	3	67.30	1	67.30	67.40	2	13,181	0.02%
2022/06/09	1	68.30	1	68.60	68.40	0	13,263	0.00%
2022/06/08	9	68.94	6	69.50	69.10	3	13,355	0.02%
2022/06/07	6	68.38	5	68.40	68.40	1	13,423	0.01%
2022/06/06	6	69.03	5	69.28	68.90	1	13,620	0.01%
2022/06/02	42	71.66	50	71.23	70.40	-8	13,962	-0.06%
2022/06/01	10	70.02	12	69.84	69.30	-2	13,802	-0.01%
2022/05/31	16	69.74	17	69.72	68.90	-1	14,118	-0.01%
2022/05/30	16	69.09	19	68.87	68.60	-3	14,668	-0.02%
2022/05/27	14	68.51	22	68.51	68.30	-8	14,961	-0.05%
2022/05/26	5	67.20	7	66.84	66.60	-2	14,941	-0.01%
2022/05/25	14	67.58	35	67.91	67.80	-21	15,077	-0.14%
2022/05/24	17	66.90	9	67.36	65.80	8	15,192	0.05%
2022/05/23	6	68.63	5	68.64	68.00	1	15,277	0.01%
2022/05/20	21	68.86	26	68.58	68.10	-5	15,435	-0.03%
2022/05/19	18	66.99	15	67.95	70.00	3	15,942	0.02%
2022/05/18	38	69.02	26	68.38	67.20	12	16,525	0.07%
2022/05/17	6	64.45	21	66.80	68.30	-15	16,955	-0.09%
2022/05/16	1	63.40	5	63.60	62.10	-4	16,809	-0.02%
2022/05/13	6	61.60	7	61.47	61.90	-1	16,839	-0.01%
2022/05/12	3	59.90	2	60.50	59.00	1	16,891	0.01%
2022/05/11	16	60.24	10	60.58	59.90	6	17,012	0.04%
2022/05/10	6	61.53	7	60.93	62.00	-1	17,418	-0.01%
2022/05/09	11	64.45	7	64.50	62.70	4	17,530	0.02%
2022/05/06	7	65.76	7	65.84	66.80	0	17,569	0.00%
2022/05/05	54	67.67	55	67.52	67.90	-1	17,534	-0.01%
2022/05/04	0	0.00	1	63.60	63.00	-1	17,352	-0.01%
2022/05/03	1	62.60	3	62.63	63.70	-2	17,458	-0.01%
2022/04/29	7	62.80	7	62.91	61.80	0	17,637	0.00%
2022/04/28	3	60.47	3	60.73	60.60	0	17,631	0.00%
2022/04/27	11	58.76	10	59.35	60.70	1	17,644	0.01%
2022/04/26	9	64.64	5	64.38	62.00	4	17,537	0.02%
2022/04/25	8	63.78	12	64.26	64.10	-4	17,601	-0.02%
2022/04/22	13	68.02	3	68.13	67.20	10	17,733	0.06%
2022/04/21	7	67.29	10	67.85	70.00	-3	17,835	-0.02%
2022/04/20	5	65.54	6	65.62	66.10	-1	17,915	-0.01%
2022/04/19	10	65.12	4	65.65	64.40	6	18,028	0.03%
2022/04/18	0	0.00	1	63.20	66.00	-1	18,329	-0.01%
2022/04/15	31	66.54	11	66.15	65.50	20	18,381	0.11%
2022/04/14	15	71.00	2	70.10	70.30	13	18,490	0.07%
2022/04/13	1	72.30	3	71.90	72.00	-2	18,664	-0.01%
2022/04/12	9	70.81	6	70.58	71.10	3	18,955	0.02%
2022/04/11	16	71.99	5	71.16	70.60	11	19,130	0.06%
2022/04/08	3	75.10	2	75.60	74.90	1	19,137	0.01%
2022/04/07	14	76.09	3	75.00	74.60	11	19,217	0.06%
2022/04/06	6	79.35	5.5	79.72	79.50	0.5	19,293	0.00%
2022/04/01	4	80.08	0	0.00	81.00	4	19,567	0.02%
2022/03/31	11	81.94	10	81.47	80.50	1	19,790	0.01%
2022/03/30	22	84.47	23	84.55	83.00	-1	20,213	0.00%
2022/03/29	6	83.90	8	83.88	83.50	-2	20,437	-0.01%
2022/03/28	9	80.09	5	81.40	81.60	4	21,423	0.02%
2022/03/25	15.1	83.51	15	81.41	80.90	0.1	22,329	0.00%
2022/03/24	5	83.28	5.5	83.54	84.00	-0.5	23,498	0.00%
2022/03/23	25.7	82.87	30	83.50	83.00	-4.3	24,950	-0.02%
2022/03/22	8	79.63	5	79.62	80.30	3	26,654	0.01%
2022/03/21	15.1	79.28	19	79.61	79.40	-3.9	28,217	-0.01%
2022/03/18	7	78.81	18	78.88	78.90	-11	28,579	-0.04%
2022/03/17	10	77.53	21.5	78.58	78.80	-11.5	28,921	-0.04%
2022/03/16	14	75.21	12	74.25	73.70	2	29,336	0.01%
2022/03/15	14.5	74.92	4	74.45	73.40	10.5	31,129	0.03%
2022/03/14	1	77.70	1	77.80	77.70	0	31,368	0.00%
2022/03/11	1	78.20	0.2	78.15	77.60	0.8	31,698	0.00%
2022/03/10	8	79.01	15	79.13	78.60	-7	31,936	-0.02%
2022/03/09	10	76.06	10.2	76.38	76.50	-0.2	32,439	0.00%
2022/03/08	26	76.23	20	74.87	74.00	6	32,770	0.02%
2022/03/07	10	80.06	0	0.00	79.40	10	32,888	0.03%
2022/03/04	11	86.91	9	86.71	85.10	2	33,745	0.01%
2022/03/03	16.4	87.35	17	88.15	85.90	-0.6	33,963	0.00%
2022/03/02	6	81.97	14.1	83.93	85.40	-8.1	33,910	-0.02%
2022/03/01	7	81.50	73	80.31	82.20	-66	34,540	-0.19%
2022/02/25	18	79.48	138	78.89	78.80	-120	35,296	-0.34%	大賣/鉅額交易
2022/02/24	2	79.40	2	78.60	77.60	0	35,937	0.00%
2022/02/23	14	82.58	11	82.32	83.10	3	35,821	0.01%
2022/02/22	11	82.72	11	82.44	80.80	0	35,758	0.00%
2022/02/21	64	88.41	73	88.03	85.00	-9	35,579	-0.03%
2022/02/18	134	86.05	125	87.41	87.90	9	34,946	0.03%	大買/大賣/
2022/02/17	230	84.27	36.1	84.34	84.40	194	34,383	0.56%	大買/鉅額交易
2022/02/16	4	79.20	17.1	80.60	81.90	-13.1	33,448	-0.04%
2022/02/15	9	76.52	6	74.82	74.50	3	33,416	0.01%
2022/02/14	11	77.64	8	77.06	76.50	3	33,624	0.01%
2022/02/11	3	81.67	0	0.00	80.80	3	33,718	0.01%
2022/02/10	5	80.40	8	81.24	81.60	-3	33,827	-0.01%
2022/02/09	6	77.32	6	77.68	77.80	0	33,619	0.00%
2022/02/08	0	0.00	6	75.60	76.00	-6	33,705	-0.02%
2022/02/07	3	70.87	3	71.03	73.00	0	36,036	0.00%
2022/01/26	6	71.28	3	71.30	70.80	3	38,056	0.01%
2022/01/25	9	71.82	8	71.65	70.70	1	39,434	0.00%
2022/01/24	13	72.46	11	74.09	73.90	2	39,393	0.01%
2022/01/21	11	75.89	8	76.13	74.30	3	40,412	0.01%
2022/01/20	6	78.77	5	78.54	78.10	1	41,216	0.00%
2022/01/19	2	77.30	0	0.00	78.80	2	42,442	0.00%
2022/01/18	12	79.41	5	78.72	78.50	7	44,432	0.02%
2022/01/17	5	78.40	10.1	78.81	79.50	-5.1	45,506	-0.01%
2022/01/14	9	75.76	11	76.01	76.90	-2	46,498	0.00%
2022/01/13	6.1	76.46	3	76.00	76.70	3.1	48,107	0.01%
2022/01/12	7	78.61	4	78.55	78.30	3	48,652	0.01%
2022/01/11	8	78.41	10	76.71	77.50	-2	48,746	0.00%
2022/01/10	4	79.58	10	81.20	81.30	-6	48,443	-0.01%
2022/01/07	11	82.66	19	82.65	81.30	-8	48,328	-0.02%
2022/01/06	9	85.69	2	84.20	86.00	7	48,177	0.01%
2022/01/05	16.1	85.23	13	85.42	84.40	3.1	48,157	0.01%
2022/01/04	13	90.15	2	90.15	88.10	11	48,013	0.02%
2022/01/03	8	91.41	9	91.26	91.90	-1	48,235	0.00%
2021/12/30	4	90.50	2	90.55	90.40	2	48,191	0.00%
2021/12/29	28	90.58	31	90.70	91.50	-3	48,315	-0.01%
2021/12/28	25.2	91.75	11	91.93	90.60	14.2	48,344	0.03%
2021/12/27	9	93.30	10	93.04	92.10	-1	48,372	0.00%
2021/12/24	8	93.79	8	94.30	92.40	0	48,445	0.00%
2021/12/23	31	94.08	22	93.87	93.20	9	48,136	0.02%
2021/12/22	54	95.13	41	94.99	93.20	13	47,821	0.03%
2021/12/21	30	94.67	39	95.21	94.50	-9	46,950	-0.02%
2021/12/20	82.5	94.55	169	94.85	92.20	-86.5	46,584	-0.19%	大賣/
2021/12/17	83	94.47	121	95.38	91.90	-38	45,674	-0.08%	大賣/
2021/12/16	100	94.54	99.4	96.82	99.90	0.6	44,484	0.00%
2021/12/15	167.2	86.86	81.2	87.84	90.90	86	42,683	0.20%	大買/
2021/12/14	2	83.25	10	83.21	83.30	-8	41,401	-0.02%
2021/12/13	27.1	83.61	6	84.20	82.20	21.1	41,340	0.05%
2021/12/10	27	87.14	14	88.36	85.10	13	40,959	0.03%
2021/12/09	27.5	89.34	49	90.02	87.90	-21.5	40,319	-0.05%
2021/12/08	5	85.32	4	86.85	84.50	1	38,530	0.00%
2021/12/07	6	86.37	2	85.15	85.00	4	38,521	0.01%
2021/12/06	11	85.72	5	85.54	86.30	6	38,274	0.02%
2021/12/03	8	88.33	10.3	89.00	87.60	-2.3	38,237	-0.01%
2021/12/02	24.1	87.05	16	87.54	84.20	8.1	38,006	0.02%
2021/12/01	5	87.74	10	88.05	90.00	-5	37,940	-0.01%
2021/11/30	33	89.86	16	89.76	87.30	17	38,752	0.04%
2021/11/29	20	83.85	12	84.38	85.50	8	39,393	0.02%
2021/11/26	12	83.58	11	83.65	83.60	1	39,293	0.00%
2021/11/25	23.3	89.85	25	90.04	86.60	-1.7	38,770	0.00%
2021/11/24	25	89.72	28	89.74	87.50	-3	37,925	-0.01%
2021/11/23	52	91.77	4.5	92.11	90.90	47.5	37,256	0.13%
2021/11/22	11	100.25	3	100.50	101.00	8	36,538	0.02%
2021/11/19	2	97.50	11.3	95.02	97.80	-9.3	36,553	-0.03%
2021/11/18	4	92.08	9	93.84	91.50	-5	36,690	-0.01%
2021/11/17	3.3	89.27	5.6	88.74	90.10	-2.3	36,818	-0.01%
2021/11/16	8	88.89	3	85.00	90.00	5	36,964	0.01%
2021/11/15	5	82.52	19	81.96	82.00	-14	37,188	-0.04%
2021/11/12	8	79.66	9	80.44	81.50	-1	37,436	0.00%
2021/11/11	11	76.37	3	77.70	76.20	8	37,598	0.02%
2021/11/10	0	0.00	3	82.50	82.50	-3	37,702	-0.01%
2021/11/09	32	81.61	7	81.31	80.50	25	37,964	0.07%
2021/11/08	2	79.90	19	80.48	82.50	-17	37,930	-0.04%
2021/11/05	3	73.27	12	75.80	75.80	-9	38,188	-0.02%
2021/11/04	97.5	77.87	69.5	78.50	75.00	28	38,440	0.07%
2021/11/03	63	71.46	56	71.32	77.80	7	36,561	0.02%
2021/11/02	20	70.03	42.5	71.00	71.80	-22.5	34,760	-0.06%
2021/11/01	3	65.30	0	0.00	65.30	3	33,725	0.01%
2021/10/29	4	57.58	36	58.83	59.40	-32	34,515	-0.09%
2021/10/28	28	55.07	34	54.93	54.00	-6	33,702	-0.02%
2021/10/27	42	54.82	35.5	54.69	54.80	6.5	33,550	0.02%
2021/10/26	35.3	54.32	50	54.77	53.30	-14.7	33,331	-0.04%
2021/10/25	14.5	52.18	21	52.03	51.90	-6.5	32,523	-0.02%
2021/10/22	49.2	50.11	43.2	49.63	49.25	6	32,386	0.02%
2021/10/21	62.2	49.61	78.5	49.80	50.10	-16.3	31,665	-0.05%
2021/10/20	21	46.66	45	46.31	47.80	-24	30,731	-0.08%
2021/10/19	5	43.95	27	44.01	43.70	-22	31,667	-0.07%
2021/10/18	1	42.75	1	42.20	42.35	0	32,925	0.00%
2021/10/15	2	41.90	2	42.03	41.70	0	33,757	0.00%
2021/10/14	14	41.33	3	41.27	40.90	11	34,392	0.03%
2021/10/13	18	41.80	5	41.34	41.25	13	34,686	0.04%
2021/10/12	2	44.23	4	44.14	44.35	-2	35,497	-0.01%
2021/10/08	9	43.83	32	44.02	44.00	-23	37,557	-0.06%
2021/10/07	24	41.32	4	42.00	41.90	20	37,643	0.05%
2021/10/06	2	40.68	1	41.80	40.10	1	37,892	0.00%
2021/10/05	4	39.46	7	40.58	41.40	-3	38,082	-0.01%
2021/10/04	32	39.53	24	40.34	39.00	8	38,070	0.02%
2021/10/01	23	43.63	59	42.81	42.50	-36	38,249	-0.09%
2021/09/30	7	44.38	2	44.45	45.55	5	38,951	0.01%
2021/09/29	34	44.80	13	44.49	43.90	21	40,389	0.05%
2021/09/28	21	46.76	23	46.48	45.95	-2	40,608	0.00%
2021/09/27	40	47.76	12	47.69	47.50	28	40,485	0.07%
2021/09/24	20	46.83	28	46.65	47.40	-8	40,029	-0.02%
2021/09/23	10	46.45	6	45.96	45.30	4	39,699	0.01%
2021/09/22	10	45.17	38	44.32	45.00	-28	39,650	-0.07%
2021/09/17	4	44.09	4	43.64	44.60	0	39,727	0.00%
2021/09/16	22	43.88	28	44.08	43.70	-6	39,486	-0.02%
2021/09/15	37	41.73	6	41.85	41.65	31	39,011	0.08%
2021/09/14	3	43.10	7	43.79	43.00	-4	39,015	-0.01%
2021/09/13	2	43.88	4	43.53	43.75	-2	38,950	-0.01%
2021/09/10	17	44.13	20	44.23	44.40	-3	38,865	-0.01%
2021/09/09	16	42.73	16	42.96	43.05	0	38,532	0.00%
2021/09/08	9	42.68	7	42.81	42.65	2	38,393	0.01%
2021/09/07	11	42.41	6	41.88	41.95	5	38,114	0.01%
2021/09/06	22	45.88	11	45.42	44.65	11	37,693	0.03%
2021/09/03	30	47.47	34	46.95	47.75	-4	37,222	-0.01%
2021/09/02	39	46.36	39	46.03	44.40	0	35,997	0.00%
2021/09/01	8	42.29	14	44.74	46.00	-6	34,383	-0.02%
2021/08/31	8	40.92	14	41.08	41.85	-6	33,858	-0.02%
2021/08/30	6	40.51	12	40.68	41.00	-6	33,717	-0.02%
2021/08/27	13	39.54	30	40.35	39.30	-17	33,513	-0.05%
2021/08/26	9	41.47	3	41.05	40.65	6	33,343	0.02%
2021/08/25	6	41.78	4	41.85	41.75	2	33,178	0.01%
2021/08/24	11	41.51	11	42.56	41.10	0	33,030	0.00%
2021/08/23	15	42.10	15	42.11	41.90	0	32,748	0.00%
2021/08/20	26	40.53	8	41.07	41.25	18	32,606	0.06%
2021/08/19	20	41.55	13	41.47	39.70	7	32,280	0.02%
2021/08/18	2	40.00	2	39.85	41.45	0	31,676	0.00%
2021/08/17	28	39.48	43	38.13	37.70	-15	31,272	-0.05%
2021/08/16	8	40.44	15	39.85	40.85	-7	30,935	-0.02%
2021/08/13	42	41.60	34	40.41	40.15	8	30,465	0.03%
2021/08/12	34	44.76	12	44.80	44.60	22	29,937	0.07%
2021/08/11	44	45.17	47	44.31	43.70	-3	29,652	-0.01%
2021/08/10	20	47.26	31	47.46	47.00	-11	29,092	-0.04%
2021/08/09	47	47.83	29	47.80	46.75	18	28,531	0.06%
2021/08/06	19	51.48	27	51.30	50.30	-8	27,954	-0.03%
2021/08/05	19	52.46	22	51.81	51.60	-3	27,647	-0.01%
2021/08/04	54	52.06	105	51.86	52.10	-51	27,390	-0.19%	大賣/
2021/08/03	13	50.07	6	51.13	50.00	7	26,617	0.03%
2021/08/02	75	50.43	61	51.06	51.20	14	26,334	0.05%
2021/07/30	34	49.80	26	50.12	49.30	8	25,659	0.03%
2021/07/29	38	49.10	43	49.11	48.35	-5	24,635	-0.02%
2021/07/28	19	49.08	9	49.61	48.35	10	23,531	0.04%
2021/07/27	6	52.22	21	52.68	53.70	-15	22,725	-0.07%
2021/07/26	15	47.68	20	47.96	48.90	-5	22,499	-0.02%
2021/07/23	71	46.54	34	47.14	45.50	37	21,927	0.17%
2021/07/22	36	43.04	26	44.04	45.85	10	20,763	0.05%
2021/07/21	7	41.26	31.5	40.98	41.70	-24.5	19,908	-0.12%
2021/07/20	88	38.64	107	38.40	37.95	-19	19,913	-0.10%	大賣/
2021/07/19	37	38.55	35	38.05	37.65	2	19,397	0.01%
2021/07/16	62.5	39.10	40	39.04	38.20	22.5	19,134	0.12%
2021/07/15	154	36.43	217	37.10	38.10	-63	18,300	-0.34%	大買/大賣/
2021/07/14	13	32.60	130.6	35.56	35.75	-117.6	16,131	-0.73%	大賣/鉅額交易
2021/07/13	14	33.60	13	34.11	32.50	1	15,611	0.01%
2021/07/12	41	34.58	12	34.59	33.40	29	15,289	0.19%
2021/07/09	19	33.78	17	33.65	34.00	2	14,899	0.01%
2021/07/08	24	35.26	11	34.99	34.00	13	14,827	0.09%
2021/07/07	59	34.71	43	34.41	35.10	16	14,547	0.11%
2021/07/06	68	33.29	109	34.32	34.70	-41	13,853	-0.30%	大賣/
2021/07/05	3	30.93	8	31.21	31.90	-5	12,818	-0.04%
2021/07/02	4	28.23	6	28.96	29.00	-2	12,647	-0.02%
2021/07/01	44	29.09	8	28.94	28.30	36	12,890	0.28%
2021/06/30	21	28.68	11	28.73	28.90	10	12,945	0.08%
2021/06/29	10	29.32	16	28.93	28.60	-6	13,017	-0.05%
2021/06/28	2	27.75	7	28.89	29.25	-5	12,711	-0.04%
2021/06/25	12	26.59	3	26.78	26.60	9	12,251	0.07%
2021/06/23	1	26.40	13	25.96	25.95	-12	12,149	-0.10%
2021/06/22	10	25.38	1	26.05	25.10	9	12,156	0.07%
2021/06/21	96	26.41	0	0.00	25.70	96	12,131	0.79%
2021/06/18	5	27.20	51	27.09	26.80	-46	12,212	-0.38%
2021/06/17	1	27.00	46	26.98	27.00	-45	12,184	-0.37%
2021/06/16	1	26.15	1	26.40	26.00	0	12,135	0.00%
2021/06/15	0	0.00	2	26.95	26.85	-2	12,105	-0.02%
2021/06/11	2	26.35	0	0.00	26.45	2	12,121	0.02%
2021/06/10	0	0.00	2	26.75	26.25	-2	12,153	-0.02%
2021/06/09	1	27.00	20	26.70	26.95	-19	12,165	-0.16%
2021/06/08	20	26.06	14	26.31	26.40	6	11,988	0.05%
2021/06/07	4	26.76	0	0.00	25.85	4	11,947	0.03%
2021/06/02	3	25.75	0	0.00	25.55	3	11,831	0.03%
2021/06/01	6	26.58	2	26.58	26.20	4	11,793	0.03%
2021/05/28	1	25.50	3	25.50	25.55	-2	11,981	-0.02%
2021/05/27	1	23.60	0	0.00	24.30	1	11,942	0.01%
2021/05/25	13	23.81	11	24.09	23.60	2	11,982	0.02%
2021/05/24	16	22.12	18	22.95	23.25	-2	12,050	-0.02%
2021/05/21	1	21.70	0	0.00	21.95	1	11,999	0.01%
2021/05/19	1	21.65	4	22.20	22.10	-3	12,097	-0.02%
2021/05/18	1	21.70	3	21.05	21.80	-2	12,151	-0.02%
2021/05/17	4	20.35	0	0.00	19.90	4	12,151	0.03%
2021/05/14	1	22.50	5	23.02	22.10	-4	12,055	-0.03%
2021/05/13	4	22.61	4	22.75	22.50	0	11,986	0.00%
2021/05/12	15	23.54	8	23.78	22.75	7	11,919	0.06%
2021/05/11	42	26.10	10	25.60	25.25	32	11,737	0.27%
2021/05/10	2	27.63	3	28.23	27.80	-1	11,608	-0.01%
2021/05/07	2.1	27.00	4	26.96	27.20	-1.9	11,453	-0.02%
2021/05/06	5	25.54	7	25.68	25.60	-2	11,383	-0.02%
2021/05/05	5	25.99	0	0.00	25.00	5	11,293	0.04%
2021/05/04	6	27.30	2	27.05	26.20	4	11,135	0.04%
2021/05/03	5	29.24	1	30.00	28.85	4	10,869	0.04%
2021/04/29	22	30.83	12	30.58	30.60	10	10,593	0.09%
2021/04/28	18	31.90	16	32.46	31.80	2	10,243	0.02%
2021/04/27	17	29.72	23.6	30.70	30.55	-6.6	9,693	-0.07%
2021/04/26	24	28.96	16	29.71	29.75	8	8,976	0.09%
2021/04/23	2	27.13	5	26.48	27.05	-3	8,051	-0.04%
2021/04/22	11	26.99	5	26.15	25.20	6	7,897	0.08%
2021/04/21	10	26.00	10	26.61	26.75	0	7,743	0.00%
2021/04/20	4	25.71	12	25.83	25.65	-8	7,542	-0.11%
2021/04/19	2	24.95	8	24.81	24.90	-6	7,507	-0.08%
2021/04/16	10	25.00	5	25.35	24.90	5	7,506	0.07%
2021/04/15	0	0.00	2	25.15	25.20	-2	7,505	-0.03%
2021/04/14	15	24.97	12	25.41	24.65	3	7,507	0.04%
2021/04/13	8	26.42	0	0.00	25.65	8	7,429	0.11%
2021/04/12	15	28.24	13	28.45	27.60	2	7,244	0.03%
2021/04/09	23	27.42	32	27.54	27.35	-9	7,006	-0.13%
2021/04/08	35	26.21	54	26.41	26.10	-19	6,539	-0.29%
2021/04/07	25	25.34	20	25.23	26.90	5	6,411	0.08%
2021/04/06	54	24.50	7	24.64	24.55	47	6,453	0.73%
2021/04/01	1	23.95	14	24.00	24.40	-13	6,650	-0.20%
2021/03/31	1	23.05	9	23.37	23.05	-8	6,498	-0.12%
2021/03/29	2	22.48	1	22.55	22.40	1	6,634	0.02%
2021/03/26	6	22.56	1	22.40	22.40	5	6,809	0.07%
2021/03/25	7	22.97	0	0.00	22.75	7	6,999	0.10%
2021/03/23	1	23.70	8	24.02	23.70	-7	7,298	-0.10%
2021/03/22	1	23.65	0	0.00	23.80	1	7,206	0.01%
2021/03/18	2	23.85	3	23.65	23.60	-1	7,317	-0.01%
2021/03/17	6	23.85	1	24.20	23.60	5	7,592	0.07%
2021/03/16	3	23.70	8	23.63	23.60	-5	7,732	-0.06%
2021/03/15	2	24.23	38.5	23.41	24.20	-36.5	7,843	-0.47%
2021/03/12	2	22.30	0	0.00	22.35	2	8,293	0.02%
2021/03/11	1	22.55	0	0.00	22.50	1	8,751	0.01%
2021/03/10	7	22.05	1	22.35	22.00	6	8,925	0.07%
2021/03/09	5	22.20	0	0.00	22.05	5	9,104	0.05%
2021/03/08	10	22.56	3	22.87	22.00	7	9,446	0.07%
2021/03/05	2	22.43	1	22.80	22.50	1	9,853	0.01%
2021/03/04	2	22.95	0	0.00	22.80	2	10,065	0.02%
2021/03/03	26	23.43	0	0.00	23.15	26	10,324	0.25%
2021/03/02	0	0.00	2	25.30	25.30	-2	10,218	-0.02%
2021/02/26	1	23.15	2	23.00	23.00	-1	10,230	-0.01%
2021/02/25	7	23.79	1	23.55	23.55	6	10,884	0.06%
2021/02/24	0	0.00	31	24.16	24.25	-31	10,966	-0.28%
2021/02/23	0	0.00	2	23.65	23.40	-2	10,839	-0.02%
2021/02/22	2	23.78	33	23.82	23.90	-31	10,788	-0.29%
2021/02/19	11	23.08	0	0.00	23.10	11	10,673	0.10%
2021/02/18	4.7	22.66	33	22.94	22.85	-28.3	10,663	-0.27%
2021/02/17	1	22.50	8	22.16	22.45	-7	10,550	-0.07%
2021/02/04	2	21.35	0	0.00	20.95	2	10,468	0.02%
2021/02/03	0	0.00	2	21.35	21.05	-2	10,451	-0.02%
2021/02/02	3	20.65	4	20.74	20.60	-1	10,454	-0.01%
2021/02/01	5	19.98	5	20.21	20.05	0	10,433	0.00%
2021/01/28	1	21.50	2	21.85	21.40	-1	10,481	-0.01%
2021/01/27	2	21.40	2	21.70	21.85	0	10,410	0.00%
2021/01/25	1	20.75	1	21.45	21.50	0	10,372	0.00%
2021/01/22	0	0.00	1	21.05	21.25	-1	10,346	-0.01%
2021/01/21	6	21.21	18	20.74	20.85	-12	10,308	-0.12%
2021/01/20	4	21.58	8	21.21	21.00	-4	10,282	-0.04%
2021/01/19	1	22.00	5	22.19	22.00	-4	10,310	-0.04%
2021/01/18	11	21.20	15	21.34	21.50	-4	10,283	-0.04%
2021/01/15	17	22.44	0	0.00	21.90	17	10,273	0.17%
2021/01/14	22	22.70	25	22.86	23.25	-3	10,208	-0.03%
2021/01/13	4	22.40	8	22.39	22.65	-4	10,221	-0.04%
2021/01/12	26	22.38	1	21.90	21.75	25	10,497	0.24%
2021/01/11	12	22.70	2	22.58	22.80	10	10,476	0.10%
2021/01/08	2	22.98	5	23.18	22.50	-3	10,420	-0.03%
2021/01/07	3	22.87	2	23.20	23.00	1	10,327	0.01%
2021/01/06	8	22.61	25	22.53	22.75	-17	10,263	-0.17%
2021/01/05	1	23.65	0	0.00	23.70	1	10,140	0.01%
2021/01/04	5	24.15	5	24.26	24.00	0	10,074	0.00%
2020/12/31	6	24.48	3	25.02	24.40	3	9,957	0.03%
2020/12/30	5	25.20	0	0.00	25.10	5	9,864	0.05%
2020/12/29	44	25.74	0	0.00	25.00	44	9,700	0.45%
2020/12/28	9	25.82	16	26.30	27.10	-7	9,191	-0.08%
2020/12/25	7	24.80	7	25.14	24.65	0	8,791	0.00%
2020/12/24	14	24.97	15	24.82	24.60	-1	8,713	-0.01%
2020/12/23	6	24.22	7	24.16	24.35	-1	8,513	-0.01%
2020/12/22	25	24.57	27	24.12	23.55	-2	8,524	-0.02%
2020/12/21	9	24.59	9	25.01	24.55	0	8,407	0.00%
2020/12/18	4	24.35	4	24.38	24.25	0	8,315	0.00%
2020/12/17	4	23.84	10.9	23.95	23.60	-6.9	8,165	-0.08%
2020/12/16	1	22.95	3	23.32	22.95	-2	7,958	-0.03%
2020/12/15	5	22.92	2	23.60	22.75	3	7,936	0.04%
2020/12/14	5	24.13	2	24.53	23.85	3	7,872	0.04%
2020/12/11	7	23.72	70	23.48	24.30	-63	7,860	-0.80%
2020/12/10	13	23.75	0	0.00	23.50	13	7,593	0.17%
2020/12/09	18	24.81	3	24.77	24.65	15	7,409	0.20%
2020/12/08	89	25.45	23	25.10	25.30	66	7,259	0.91%
2020/12/07	12	23.84	9.1	24.25	24.50	2.9	6,682	0.04%
2020/12/04	1	21.10	2	22.08	22.30	-1	6,248	-0.02%
2020/12/03	0	0.00	4	20.95	20.30	-4	6,111	-0.07%
2020/12/02	10	21.58	2	22.13	21.45	8	6,069	0.13%
2020/12/01	0.5	21.00	17	20.24	21.40	-16.5	6,135	-0.27%
2020/11/30	12	20.17	2	20.45	20.20	10	5,683	0.18%
2020/11/27	3.3	20.12	9	19.86	19.95	-5.7	5,517	-0.10%
2020/11/26	2	18.30	5	18.95	19.10	-3	5,195	-0.06%
2020/11/25	1	18.30	102	18.00	18.15	-101	4,977	-2.03%	大賣/鉅額交易
2020/11/24	115	18.56	15	19.65	18.45	100	4,843	2.06%	大買/
2020/11/23	2	18.65	7.5	18.35	19.00	-5.5	4,156	-0.13%
2020/11/20	3	16.98	12	17.28	17.30	-9	3,988	-0.23%
2020/11/19	0	0.00	1	16.55	16.55	-1	3,931	-0.03%
2020/11/18	0	0.00	0.5	16.60	16.45	-0.5	3,954	-0.01%
2020/11/17	3	16.53	8	16.63	16.50	-5	4,041	-0.12%
2020/11/16	2	16.65	2	16.83	16.60	0	4,140	0.00%
2020/11/13	1	16.50	1	16.65	16.45	0	4,152	0.00%
2020/11/12	1	16.45	0	0.00	16.50	1	4,158	0.02%
2020/11/11	8	16.79	9	16.68	16.65	-1	4,168	-0.02%
2020/11/10	4	17.15	6	17.23	16.75	-2	4,182	-0.05%
2020/11/09	1	17.80	2	17.45	17.45	-1	4,150	-0.02%
2020/11/06	10	17.52	15	17.55	17.60	-5	4,154	-0.12%
2020/11/05	1	17.35	1	17.20	17.05	0	4,090	0.00%
2020/11/04	1	16.85	12	16.91	17.25	-11	4,071	-0.27%
2020/11/03	0	0.00	1	16.85	16.65	-1	4,075	-0.02%
2020/10/30	3	17.15	0	0.00	16.70	3	4,179	0.07%
2020/10/29	7	17.21	1	17.20	17.15	6	4,245	0.14%
2020/10/28	5	18.08	5	17.80	17.65	0	4,385	0.00%
2020/10/27	7	17.90	2	18.20	17.70	5	4,427	0.11%
2020/10/23	10	19.02	9	19.12	18.90	1	4,402	0.02%
2020/10/22	6	18.67	4	18.83	18.35	2	4,398	0.05%
2020/10/21	24	19.18	9	19.37	19.00	15	4,391	0.34%
2020/10/20	26	20.17	21.5	20.24	19.85	4.5	4,334	0.10%
2020/10/19	0	0.00	1	19.05	19.05	-1	4,077	-0.02%
2020/10/14	4	17.68	2.5	17.63	17.65	1.5	4,353	0.03%
2020/10/08	0	0.00	0.4	17.20	17.20	-0.4	4,954	-0.01%
2020/09/30	0	0.00	0.5	16.35	16.45	-0.5	5,467	-0.01%
2020/09/29	0	0.00	7	16.11	15.55	-7	5,449	-0.13%
2020/09/28	0	0.00	1	17.70	17.05	-1	5,473	-0.02%
2020/09/16	1	9.40	52	9.51	9.41	-51	5,542	-0.92%
2020/09/15	2	9.74	3	9.71	9.69	-1	5,444	-0.02%
2020/09/14	2	10.15	11	10.01	10.15	-9	5,374	-0.17%
2020/09/11	0	0.00	5	9.65	9.50	-5	5,211	-0.10%
2020/09/10	0	9.75	0	0.00	9.80	0	5,174	0.00%
2020/09/09	6	9.99	0	0.00	9.99	6	5,154	0.12%
2020/09/07	0	0.00	53	10.33	10.05	-53	5,180	-1.02%
2020/09/04	2	10.08	2	10.28	10.25	0	5,126	0.00%
2020/09/03	1	10.30	11	10.34	10.25	-10	5,135	-0.19%
2020/09/02	0	0.00	3	10.22	10.15	-3	5,144	-0.06%
2020/09/01	4	10.16	3	10.08	10.05	1	5,150	0.02%
2020/08/28	0	0.00	15	10.32	10.30	-15	5,215	-0.29%
2020/08/27	24	10.67	1	10.30	10.25	23	5,453	0.42%
2020/08/26	33	11.31	0	0.00	10.60	33	5,289	0.62%
2020/08/24	0	0.00	1	10.30	10.30	-1	4,826	-0.02%
2020/08/13	0	0.00	2	9.88	9.86	-2	4,635	-0.04%
2020/08/12	1	10.05	0	0.00	10.10	1	4,617	0.02%
2020/08/10	0	0.00	5	9.55	9.46	-5	4,401	-0.11%
2020/08/06	1	9.76	0	0.00	9.74	1	4,390	0.02%
2020/08/05	0	0.00	12.3	9.77	9.85	-12.3	4,378	-0.28%
2020/07/29	1	9.87	0	0.00	9.82	1	4,343	0.02%
2020/07/23	1	11.00	14	11.03	11.05	-13	4,198	-0.31%
2020/07/22	8	10.67	2	10.80	11.00	6	4,048	0.15%
2020/07/21	20	10.68	5	10.55	10.60	15	3,991	0.38%
2020/07/17	21	10.09	0	0.00	9.95	21	3,936	0.53%
2020/07/16	1	10.35	10	10.40	10.35	-9	3,912	-0.23%
2020/07/15	7	10.23	0	0.00	10.25	7	3,905	0.18%
2020/07/14	2	10.65	18	10.89	10.60	-16	3,919	-0.41%
2020/07/13	6	9.98	0	0.00	11.45	6	3,884	0.15%
2020/07/10	9	10.67	0	0.00	10.65	9	3,708	0.24%
2020/07/09	2	11.80	30	11.80	11.80	-28	3,645	-0.77%
2020/07/08	141	13.61	64.1	13.21	13.10	76.9	3,509	2.19%	大買/
2020/07/07	0	0.00	5	12.50	12.50	-5	3,052	-0.16%
2020/07/03	54	10.23	1	10.30	10.40	53	2,902	1.83%
2020/07/02	4	9.40	6	9.31	9.47	-2	2,592	-0.08%
2020/07/01	30	8.25	18	8.12	8.61	12	2,418	0.50%
2020/06/29	0	0.00	40	7.82	7.82	-40	2,285	-1.75%
2020/06/24	1	7.97	0	0.00	7.96	1	2,243	0.04%
2020/06/22	0	0.00	1	7.61	7.61	-1	2,067	-0.05%
2020/06/18	0	0.00	50	7.86	7.84	-50	2,045	-2.44%
2020/06/16	0	0.00	9	7.87	7.99	-9	2,014	-0.45%
2020/06/11	0	0.00	31	7.53	7.50	-31	1,869	-1.66%
2020/06/05	2	7.96	37	8.04	8.04	-35	1,673	-2.09%
2020/06/04	17	8.28	0	0.00	8.19	17	1,633	1.04%
2020/06/03	37	8.15	5	8.17	8.25	32	1,531	2.09%
2020/05/29	1	6.20	0	0.00	6.20	1	1,234	0.08%
2020/05/20	0	0.00	1	6.31	6.20	-1	1,479	-0.07%
2020/05/15	1	6.20	0	0.00	6.22	1	1,454	0.07%
2020/05/13	0	0.00	2	6.74	6.68	-2	1,409	-0.14%
2020/05/11	5	6.70	20	6.68	6.68	-15	1,390	-1.08%
2020/05/08	10	6.63	2	6.73	6.65	8	1,377	0.58%
2020/05/07	2	6.56	0	0.00	6.55	2	1,359	0.15%
2020/05/05	0	0.00	30	6.63	6.69	-30	1,340	-2.24%
2020/05/04	5	6.58	0	0.00	6.52	5	1,328	0.38%
2020/04/30	27	6.64	3	6.72	6.70	24	1,309	1.83%
2020/04/28	0	0.00	1	6.25	6.20	-1	1,285	-0.08%
2020/04/27	20	6.21	6.1	6.18	6.19	13.9	1,305	1.06%
2020/04/21	3	6.20	0	0.00	6.10	3	1,293	0.23%
2020/04/20	20	6.37	0	0.00	6.37	20	1,276	1.57%
2020/04/17	1	6.58	3	6.74	6.53	-2	1,265	-0.16%
2020/04/16	1	6.09	1	5.94	6.49	0	1,214	0.00%
2020/04/15	10	5.69	0	0.00	5.90	10	1,172	0.85%
2020/04/10	1	5.60	2	5.61	5.64	-1	1,146	-0.09%
2020/04/08	0	0.00	5	5.44	5.58	-5	1,136	-0.44%
2020/04/01	9	5.15	0	0.00	5.12	9	1,183	0.76%
2020/03/20	1	4.40	1	4.45	4.37	0	1,462	0.00%
2020/03/19	1	4.14	0	0.00	4.14	1	1,454	0.07%
2020/03/18	0	0.00	3	4.71	4.59	-3	1,444	-0.21%
2020/03/12	2	5.68	0	0.00	5.55	2	1,487	0.13%
2020/03/10	2	6.24	1	5.48	6.25	1	1,484	0.07%
2020/03/06	0	0.00	12	6.50	6.35	-12	1,459	-0.82%
2020/03/04	13	6.60	0	0.00	6.57	13	1,436	0.91%
2020/03/03	1	6.75	8	6.83	6.75	-7	1,419	-0.49%
2020/03/02	1	6.61	1	6.63	6.70	0	1,393	0.00%
2020/02/27	60	7.06	25	7.00	7.06	35	1,355	2.58%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/05	1	9.21	2	9.22	9.18	-1	1,178	-0.08%
2020/02/04	8	9.20	0	0.00	9.20	8	1,184	0.68%
2020/02/03	2	8.86	0	0.00	8.90	2	1,187	0.17%
2020/01/31	2	9.26	0	0.00	9.31	2	1,172	0.17%
2019/12/23	1	10.85	0	0.00	10.70	1	1,024	0.10%
2019/12/20	30	10.95	3	10.95	10.85	27	992	2.72%
2019/12/17	0	0.00	4	10.38	10.40	-4	782	-0.51%
2019/12/12	5	9.87	1	9.89	9.87	4	710	0.56%
2019/12/10	0	0.00	7	9.85	9.88	-7	679	-1.03%
2019/12/09	1	9.46	0	0.00	9.47	1	639	0.16%
2019/12/06	0	0.00	2	9.55	9.49	-2	643	-0.31%
2019/12/04	0	0.00	4	9.63	9.57	-4	641	-0.62%
2019/11/22	2	8.96	0	0.00	8.98	2	605	0.33%
2019/11/19	2	9.12	0	0.00	9.12	2	589	0.34%
2019/11/13	1	9.25	0	0.00	9.17	1	581	0.17%
2019/11/05	1	9.49	0	0.00	9.48	1	578	0.17%
2019/10/30	1	9.70	0	0.00	9.65	1	578	0.17%
2019/10/29	2	9.50	0	0.00	9.74	2	575	0.35%
2019/10/23	4	9.97	0	0.00	9.97	4	645	0.62%
2019/10/18	2	10.08	0	0.00	10.00	2	684	0.29%
2019/10/16	1	10.15	0	0.00	10.15	1	713	0.14%
2019/10/14	1	10.30	0	0.00	10.30	1	718	0.14%
2019/10/03	1	10.40	0	0.00	10.45	1	781	0.13%
2019/10/02	2	10.50	0	0.00	10.55	2	781	0.26%
2019/09/24	0	0.00	2	10.85	10.80	-2	816	-0.25%
2019/09/23	1	10.70	0	0.00	10.80	1	845	0.12%
2019/09/20	2	10.70	0	0.00	10.70	2	850	0.24%
2019/09/18	2	10.50	0	0.00	10.55	2	843	0.24%
2019/09/03	0	0.00	3	10.75	10.75	-3	848	-0.35%
2019/08/23	0	0.00	1	10.85	10.65	-1	1,031	-0.10%
2019/08/16	0	0.00	1	10.70	10.70	-1	1,207	-0.08%
2019/08/13	1	10.40	0	0.00	10.45	1	1,314	0.08%
2019/08/05	1	10.65	0	0.00	10.70	1	1,300	0.08%
2019/07/25	10	12.00	2	12.00	11.80	8	1,249	0.64%
2019/07/24	0	0.00	10	11.60	11.60	-10	1,163	-0.86%
2019/07/19	11	11.40	0	0.00	11.35	11	1,120	0.98%
2019/07/01	1	10.80	0	0.00	10.85	1	1,094	0.09%
2019/06/20	0	0.00	1	10.70	10.65	-1	1,065	-0.09%
2019/06/17	2	10.48	0	0.00	10.40	2	1,065	0.19%
2019/06/05	0	0.00	1	11.45	11.45	-1	1,031	-0.10%
2019/05/29	0	0.00	20	10.50	10.55	-20	892	-2.24%
2019/05/23	3	11.23	6	11.20	11.05	-3	991	-0.30%
2019/04/29	2	9.82	0	0.00	9.80	2	785	0.25%
2019/04/17	0	0.00	1	10.40	10.60	-1	731	-0.14%
2019/04/15	2	10.10	0	0.00	9.99	2	688	0.29%
2019/04/02	2	10.20	2	10.20	10.20	0	658	0.00%
2019/03/29	2	10.10	0	0.00	10.10	2	641	0.31%
2019/03/22	0	0.00	10	10.50	10.25	-10	762	-1.31%
2019/03/14	1	10.75	0	0.00	10.75	1	764	0.13%
2019/03/11	0	0.00	3	10.75	11.10	-3	762	-0.39%
2019/03/06	0	0.00	2	11.20	11.00	-2	764	-0.26%
2019/02/27	10	10.95	3	10.93	11.00	7	736	0.95%
2019/02/26	0	0.00	1	11.05	11.05	-1	724	-0.14%
2019/02/22	3	11.42	77	11.39	11.40	-74	666	-11.10%
2019/02/19	1	9.57	0	0.00	9.58	1	520	0.19%
2019/02/15	0	0.00	2	9.76	9.69	-2	516	-0.39%
2019/02/14	10	9.45	0	0.00	9.64	10	507	1.97%
2019/01/29	1	9.19	0	0.00	9.19	1	487	0.21%
2019/01/15	2	9.20	0	0.00	9.22	2	544	0.37%
2019/01/03	4	9.82	0	0.00	9.77	4	574	0.70%
2019/01/02	7	9.91	0	0.00	9.90	7	576	1.21%
2018/12/20	0	0.00	2	10.60	10.40	-2	546	-0.37%
2018/12/18	0	0.00	1	10.15	10.15	-1	489	-0.20%
2018/12/14	0	0.00	1	10.15	10.00	-1	459	-0.22%
2018/12/13	0	0.00	13	9.56	9.58	-13	441	-2.94%
2018/12/07	3	9.00	0	0.00	9.08	3	452	0.66%
2018/12/03	3	9.29	0	0.00	9.30	3	493	0.61%
2018/11/30	3	9.23	0	0.00	9.25	3	492	0.61%
2018/11/29	0	0.00	5	9.52	9.37	-5	488	-1.02%
2018/11/28	0	0.00	2	9.11	9.35	-2	485	-0.41%
2018/11/23	5	8.68	0	0.00	8.74	5	497	1.01%
2018/11/21	0	0.00	5	8.76	8.84	-5	507	-0.99%
2018/11/16	4	8.69	0	0.00	8.66	4	518	0.77%
2018/11/14	5	8.53	0	0.00	8.55	5	523	0.96%
2018/11/09	3	8.72	0	0.00	8.72	3	547	0.55%
2018/11/08	2	8.91	0	0.00	8.87	2	566	0.35%
2018/11/01	5	8.88	10	8.96	9.00	-5	670	-0.75%
2018/10/25	3	8.07	0	0.00	8.07	3	774	0.39%
2018/10/24	6	8.76	0	0.00	8.81	6	766	0.78%
2018/10/22	10	9.39	0	0.00	9.40	10	759	1.32%
2018/10/19	0	0.00	2	9.20	9.30	-2	766	-0.26%
2018/10/18	1	9.55	0	0.00	9.55	1	775	0.13%
2018/10/17	8	9.91	0	0.00	9.70	8	777	1.03%
2018/10/11	1	9.68	0	0.00	9.68	1	839	0.12%
2018/10/08	1	10.85	0	0.00	10.95	1	991	0.10%
2018/10/02	5	11.55	0	0.00	11.55	5	1,014	0.49%
2018/10/01	5	11.55	0	0.00	11.55	5	1,019	0.49%
2018/09/28	1	11.45	0	0.00	11.40	1	1,033	0.10%
2018/09/25	1	11.50	0	0.00	11.45	1	1,061	0.09%
2018/09/14	11	11.48	0	0.00	11.50	11	1,112	0.99%
2018/09/11	4	11.39	0	0.00	11.50	4	1,170	0.34%
2018/09/07	0	0.00	1	12.25	12.35	-1	1,221	-0.08%
2018/09/06	0	0.00	1	12.45	12.55	-1	1,217	-0.08%
2018/09/03	1	12.25	5	12.35	12.20	-4	1,302	-0.31%
2018/08/31	8	12.30	0	0.00	12.45	8	1,318	0.61%
2018/08/28	1	12.50	0	0.00	12.35	1	1,487	0.07%
2018/08/23	0	0.00	4	12.30	12.30	-4	1,753	-0.23%
2018/08/22	3	12.32	0	0.00	12.30	3	1,934	0.16%
2018/08/15	0	0.00	10	12.20	12.30	-10	2,602	-0.38%
2018/08/14	1	12.60	0	0.00	12.55	1	2,643	0.04%
2018/08/13	2	12.70	0	0.00	12.30	2	2,638	0.08%
2018/08/10	1	13.25	0	0.00	12.90	1	2,604	0.04%
2018/08/08	1	13.75	0	0.00	13.60	1	2,603	0.04%
2018/08/06	3	13.80	0	0.00	13.85	3	2,600	0.12%
2018/08/03	1	13.85	0	0.00	13.80	1	2,614	0.04%
2018/08/02	11	14.21	2	14.50	13.90	9	2,625	0.34%
2018/08/01	12	13.40	2	13.45	14.35	10	2,596	0.39%
2018/07/30	2	13.33	0	0.00	13.30	2	2,560	0.08%
2018/07/27	0.1	13.60	0	0.00	13.70	0.1	2,554	0.00%
2018/07/26	0	0.00	1	13.90	13.60	-1	2,549	-0.04%
2018/07/24	1	13.55	0	0.00	13.85	1	2,533	0.04%
2018/07/18	0	0.00	11	14.01	14.05	-11	2,508	-0.44%
2018/07/17	0	0.00	1	14.10	14.00	-1	2,504	-0.04%
2018/07/16	2	14.38	38	14.43	14.60	-36	2,467	-1.46%
2018/07/13	9	12.37	5	13.39	13.45	4	2,337	0.17%
2018/07/10	1	12.40	0	0.00	12.20	1	2,333	0.04%
2018/07/06	1	12.10	31	12.01	12.30	-30	2,349	-1.28%
2018/07/05	0	0.00	8	12.35	12.35	-8	2,339	-0.34%
2018/07/03	10	13.15	0	0.00	12.90	10	2,339	0.43%
2018/07/02	0	0.00	2	13.43	13.20	-2	2,338	-0.09%
2018/06/29	1	13.15	0	0.00	13.15	1	2,337	0.04%
2018/06/28	23	13.15	0	0.00	13.10	23	2,341	0.98%
2018/06/27	10	13.15	0	0.00	13.15	10	2,352	0.43%
2018/06/25	0	0.00	5	13.15	13.10	-5	2,345	-0.21%
2018/06/22	20	13.75	0	0.00	13.45	20	2,347	0.85%
2018/06/20	14	13.60	0	0.00	13.60	14	2,352	0.60%
2018/06/19	4	14.60	0	0.00	14.30	4	2,312	0.17%
2018/06/15	0	0.00	12	14.76	14.80	-12	2,293	-0.52%
2018/06/14	0	0.00	2	14.15	14.15	-2	2,251	-0.09%
2018/06/13	5	14.03	0	0.00	14.00	5	2,246	0.22%
2018/06/12	2	14.55	5	14.60	14.20	-3	2,234	-0.13%
2018/06/11	12	14.11	3	14.10	14.10	9	2,217	0.41%
2018/06/08	1	14.60	0	0.00	14.60	1	2,191	0.05%
2018/06/07	3	14.83	2	14.93	14.80	1	2,186	0.05%
2018/06/06	0	0.00	6	15.00	15.10	-6	2,157	-0.28%
2018/06/04	100	14.75	6	14.75	14.70	94	2,062	4.56%
2018/06/01	11	14.36	1	14.65	14.30	10	2,029	0.49%
2018/05/31	11	15.15	3	14.78	14.70	8	1,961	0.41%
2018/05/30	29	15.13	2	15.00	15.35	27	1,847	1.46%
2018/05/29	6	15.33	18	15.36	15.70	-12	1,679	-0.71%
2018/05/28	3	13.25	38	13.50	14.30	-35	1,306	-2.68%
2018/05/25	23	13.10	36	13.08	13.05	-13	1,166	-1.11%
2018/05/24	2	12.25	0	0.00	12.20	2	1,082	0.18%
2018/05/22	1	12.65	2	12.38	12.65	-1	1,056	-0.09%
2018/05/21	0	0.00	2	11.65	11.60	-2	1,016	-0.20%
2018/05/03	2	10.70	0	0.00	10.75	2	1,327	0.15%
2018/04/30	3	10.82	0	0.00	10.90	3	1,382	0.22%
2018/04/27	0	0.00	5	10.80	10.75	-5	1,489	-0.34%
2018/04/25	17	10.83	0	0.00	10.85	17	1,607	1.06%
2018/04/20	0	0.00	5	11.45	11.50	-5	1,725	-0.29%
2018/04/19	2	11.70	0	0.00	11.65	2	1,739	0.11%
2018/04/16	5	11.95	0	0.00	11.80	5	1,784	0.28%
2018/04/13	6	12.05	0	0.00	12.05	6	1,821	0.33%
2018/04/09	2	11.80	0	0.00	11.80	2	2,226	0.09%
2018/04/03	2	11.80	0	0.00	11.95	2	2,253	0.09%
2018/04/02	0	0.00	1	11.85	11.90	-1	2,296	-0.04%
2018/03/28	0	0.00	6	12.16	12.20	-6	2,822	-0.21%
2018/03/27	0	0.00	1	12.30	12.35	-1	2,841	-0.04%
2018/03/26	10	12.50	4	12.35	12.45	6	2,836	0.21%
2018/03/12	0	0.00	1.3	12.91	12.80	-1.3	2,938	-0.04%
2018/03/07	1	13.25	0	0.00	12.90	1	3,024	0.03%
2018/03/06	0	0.00	1	13.20	13.15	-1	3,052	-0.03%
2018/02/27	10	13.75	0	0.00	13.45	10	3,354	0.30%
2018/02/26	3	13.65	0	0.00	13.65	3	3,398	0.09%
2018/02/06	0	0.00	2	14.10	13.60	-2	3,657	-0.05%
2018/02/05	10	14.90	1	14.90	14.95	9	3,698	0.24%
2018/02/01	1	15.55	0	0.00	15.55	1	3,837	0.03%
2018/01/31	10	15.55	0	0.00	15.55	10	3,861	0.26%
2018/01/29	0	0.00	1	16.10	16.15	-1	3,953	-0.03%
2018/01/26	10	15.80	1	15.80	15.55	9	3,923	0.23%
2018/01/23	0	0.00	4	15.91	15.85	-4	4,214	-0.09%
2018/01/19	2	15.33	0	0.00	15.20	2	4,505	0.04%
2018/01/18	4	15.60	0	0.00	15.55	4	4,836	0.08%
2018/01/17	1	15.80	0	0.00	15.75	1	4,940	0.02%
2018/01/16	4	15.95	1	16.15	15.95	3	4,929	0.06%
2018/01/11	2	15.33	1	15.40	15.40	1	5,006	0.02%
2018/01/10	0	0.00	3	15.25	15.15	-3	5,052	-0.06%
2018/01/08	0	0.00	15	15.62	15.50	-15	5,334	-0.28%
2018/01/05	10	16.31	9	16.24	16.10	1	5,345	0.02%
2018/01/04	21	16.21	13	16.68	16.80	8	5,258	0.15%
2018/01/03	3	15.40	4	15.55	15.50	-1	5,045	-0.02%
2018/01/02	2	15.50	43	15.52	15.45	-41	5,017	-0.82%