鈺創 (5351)-玉山-嘉義券商分點個股進出

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
47.45
漲跌
▼0.10
漲幅
-0.21%
成交量
2,247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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	0	0.00	1	47.60	47.45	-1	6,198	-0.02%
2024/04/25	7	47.72	1	47.60	47.55	6	6,268	0.10%
2024/04/24	13	48.63	18	48.64	48.20	-5	6,378	-0.08%
2024/04/23	0	46.75	2.1	46.93	47.00	-2.1	6,497	-0.03%
2024/04/22	3.1	44.80	0	0.00	44.05	3.1	6,937	0.04%
2024/04/19	8.1	45.92	4	46.19	45.50	4.1	7,481	0.05%
2024/04/18	6	47.99	4	48.34	48.20	2	7,501	0.03%
2024/04/17	5	48.09	6	48.37	48.50	-1	7,725	-0.01%
2024/04/16	19	48.76	24	48.01	47.60	-5	7,773	-0.06%
2024/04/15	15	50.90	2	51.55	50.20	13	7,719	0.17%
2024/04/12	47	54.08	22	54.16	53.00	25	7,663	0.33%
2024/04/11	2	52.75	8	52.55	52.40	-6	7,305	-0.08%
2024/04/10	14	53.16	43	53.58	52.50	-29	7,296	-0.40%
2024/04/09	1	52.30	1	52.70	52.40	0	7,184	0.00%
2024/04/08	2	52.00	4	51.90	51.80	-2	7,232	-0.03%
2024/04/03	31	52.47	4	52.35	52.10	27	7,337	0.37%
2024/04/02	17	52.98	6	52.97	52.80	11	7,671	0.14%
2024/04/01	10	53.03	51	53.14	52.90	-41	7,783	-0.53%
2024/03/29	1	51.50	0	0.00	50.80	1	7,734	0.01%
2024/03/28	4	51.10	5	51.60	50.90	-1	7,748	-0.01%
2024/03/27	2	52.40	4	52.25	52.00	-2	7,800	-0.03%
2024/03/26	1	52.70	12	51.88	52.00	-11	7,791	-0.14%
2024/03/25	5.5	50.85	1.1	51.66	51.70	4.4	7,732	0.06%
2024/03/22	3.1	50.89	9	50.82	50.40	-6	7,963	-0.07%
2024/03/21	6	50.03	7	50.26	50.50	-1	8,142	-0.01%
2024/03/20	5	48.70	0	0.00	50.20	5	8,284	0.06%
2024/03/19	1	48.60	2.1	48.71	48.60	-1.1	8,636	-0.01%
2024/03/15	2	48.48	0	0.00	48.45	2	8,966	0.02%
2024/03/14	0	0.00	3	48.38	49.35	-3	9,565	-0.03%
2024/03/12	12	51.03	0	0.00	51.00	12	10,233	0.12%
2024/03/11	0.9	51.00	1.2	50.92	51.00	-0.3	10,345	0.00%
2024/03/08	2	48.70	2	49.50	49.00	0	10,442	0.00%
2024/03/07	21	50.00	4.2	50.00	49.50	16.8	10,625	0.16%
2024/03/06	3	50.87	0	0.00	50.60	3	10,930	0.03%
2024/03/05	20.9	51.80	3	51.83	51.40	17.9	11,163	0.16%
2024/03/04	1	53.90	4	53.90	52.70	-3	11,588	-0.03%
2024/03/01	5	53.68	1	53.60	52.80	4	12,189	0.03%
2024/02/29	29	53.77	29.1	53.97	53.80	-0.1	12,476	0.00%
2024/02/27	44	53.53	93	54.51	54.00	-49	13,345	-0.37%
2024/02/26	23	53.14	15	52.79	53.50	8	14,202	0.06%
2024/02/23	7	51.63	6	52.65	51.30	1	14,639	0.01%
2024/02/22	2	52.85	3	52.37	52.10	-1	15,525	-0.01%
2024/02/21	4	52.38	1	52.70	52.30	3	15,791	0.02%
2024/02/20	6	53.43	14.1	52.86	52.60	-8.1	15,766	-0.05%
2024/02/19	1	51.00	1	51.20	51.30	0	15,552	0.00%
2024/02/16	9	50.33	8	50.69	50.80	1	15,717	0.01%
2024/02/15	9	48.35	6	48.30	48.55	3	15,673	0.02%
2024/02/05	23.5	48.71	27.5	48.19	48.00	-4	15,706	-0.03%
2024/02/02	13.5	50.76	15	50.69	50.30	-1.5	15,581	-0.01%
2024/02/01	16	50.86	3	50.80	50.80	13	15,532	0.08%
2024/01/31	4	51.28	6	51.60	51.20	-2	15,580	-0.01%
2024/01/30	3.5	51.39	0	0.00	51.30	3.5	15,725	0.02%
2024/01/29	9	51.20	0	0.00	51.90	9	15,783	0.06%
2024/01/26	11	51.45	10	51.41	51.30	1	15,783	0.01%
2024/01/25	12	51.99	13	51.95	51.50	-1	15,778	-0.01%
2024/01/24	4	53.05	0	0.00	52.60	4	15,725	0.03%
2024/01/23	5	53.78	1	54.10	53.70	4	15,682	0.03%
2024/01/22	10	52.71	17	53.54	54.20	-7	15,614	-0.04%
2024/01/19	43	52.54	21	52.47	52.20	22	15,520	0.14%
2024/01/18	18	52.77	10	52.60	52.40	8	15,507	0.05%
2024/01/17	27.1	53.47	13	53.43	53.50	14.1	15,608	0.09%
2024/01/16	38	55.84	27	54.59	54.30	11	15,416	0.07%
2024/01/15	30	54.91	189.5	54.81	57.20	-159.5	14,896	-1.07%	大賣/鉅額交易
2024/01/12	9	53.00	11	53.43	52.90	-2	14,331	-0.01%
2024/01/11	18	53.36	21	53.44	53.20	-3	14,254	-0.02%
2024/01/10	4	52.05	11	51.89	52.00	-7	14,077	-0.05%
2024/01/09	8	52.00	20	51.15	51.20	-12	14,025	-0.09%
2024/01/08	11	52.14	5	52.32	51.60	6	13,983	0.04%
2024/01/05	5	51.40	0	0.00	51.70	5	13,948	0.04%
2024/01/04	2	51.15	2	50.80	50.60	0	13,983	0.00%
2024/01/03	4	51.35	7.3	51.58	51.20	-3.3	14,039	-0.02%
2024/01/02	16	52.63	2	52.65	52.50	14	14,051	0.10%
2023/12/29	15	53.90	8	53.94	54.00	7	13,970	0.05%
2023/12/28	13	53.63	18.1	54.08	53.80	-5.1	13,852	-0.04%
2023/12/27	11	52.84	8	52.88	53.20	3	13,525	0.02%
2023/12/26	6	51.82	4	52.18	51.60	2	13,390	0.01%
2023/12/25	3	50.53	2	51.20	50.80	1	13,279	0.01%
2023/12/22	4	51.48	1	51.50	51.10	3	13,230	0.02%
2023/12/21	0	0.00	5.1	50.96	50.70	-5.1	13,182	-0.04%
2023/12/20	1	51.30	1	51.50	51.00	0	13,115	0.00%
2023/12/19	31	51.95	1	50.80	51.00	30	13,050	0.23%
2023/12/18	5	53.38	4	52.43	53.50	1	12,753	0.01%
2023/12/15	12	53.46	7	53.94	52.50	5	12,512	0.04%
2023/12/14	7	54.60	15	54.47	53.20	-8	12,311	-0.06%
2023/12/13	2	53.30	1	53.40	53.60	1	11,917	0.01%
2023/12/12	17	53.97	6	53.80	53.30	11	11,899	0.09%
2023/12/11	8	54.85	38.3	54.86	53.90	-30.3	11,702	-0.26%
2023/12/08	114	53.84	82	53.80	53.80	32	11,084	0.29%	大買/
2023/12/07	11	50.10	0	0.00	49.80	11	10,438	0.11%
2023/12/06	8	50.71	8	50.85	51.00	0	10,354	0.00%
2023/12/05	9	50.86	4.5	50.20	50.00	4.5	10,287	0.04%
2023/12/04	31	51.36	18	51.48	51.10	13	10,257	0.13%
2023/12/01	26.3	53.70	21.3	53.79	52.80	5	10,127	0.05%
2023/11/30	23	53.49	7.3	53.13	53.10	15.7	9,951	0.16%
2023/11/29	80	52.70	55	52.90	53.80	25	9,716	0.26%
2023/11/28	77	52.46	60	52.83	52.60	17	9,245	0.18%
2023/11/27	46.3	51.49	26	51.05	50.40	20.3	8,622	0.24%
2023/11/24	51.7	53.65	33.1	53.32	53.50	18.7	8,249	0.23%
2023/11/22	26	49.48	44	49.81	50.20	-18	5,951	-0.30%
2023/11/21	73.1	49.73	47.1	49.09	48.20	26	5,352	0.49%
2023/11/20	2	47.70	12.3	46.98	47.95	-10.3	4,382	-0.24%
2023/11/17	5.4	43.82	6.2	43.69	43.60	-0.8	4,030	-0.02%
2023/11/16	18.3	43.82	12	43.78	43.50	6.3	3,995	0.16%
2023/11/15	9.8	44.75	5	44.77	43.95	4.8	3,944	0.12%
2023/11/14	7.1	43.84	6	43.68	43.95	1.1	3,733	0.03%
2023/11/13	8	43.48	18.1	43.29	44.00	-10.1	3,665	-0.27%
2023/11/10	11.3	42.51	10	42.99	42.45	1.3	3,600	0.04%
2023/11/09	10	42.63	3	42.67	42.60	7	3,570	0.20%
2023/11/08	14.1	43.09	5	43.19	42.90	9.1	3,588	0.25%
2023/11/07	39.1	43.94	38.7	43.86	43.95	0.4	3,510	0.01%
2023/11/06	10	42.88	22	43.20	43.60	-12	3,345	-0.36%
2023/11/03	18	42.30	12	41.93	41.70	6	3,265	0.18%
2023/11/02	8	42.27	15	42.29	42.15	-7	3,269	-0.21%
2023/11/01	5	41.73	8	41.53	41.40	-3	3,258	-0.09%
2023/10/31	19	42.01	1	40.90	40.80	18	3,246	0.55%
2023/10/30	14	42.14	11	42.60	42.30	3	3,253	0.09%
2023/10/27	3	41.82	12	42.13	41.25	-9	3,223	-0.28%
2023/10/26	50	42.55	22	42.41	41.80	28	3,250	0.86%
2023/10/25	19	44.11	40.3	43.47	43.85	-21.3	3,251	-0.65%
2023/10/24	12	40.89	13	40.87	41.10	-1	3,342	-0.03%
2023/10/23	0	0.00	3	41.58	41.15	-3	3,448	-0.09%
2023/10/20	25	40.77	10	40.92	41.25	15	3,501	0.43%
2023/10/19	10	41.86	10	41.86	41.90	0	3,520	0.00%
2023/10/18	23	42.77	12	42.78	42.20	11	3,518	0.31%
2023/10/17	19	43.01	25	43.11	42.30	-6	3,517	-0.17%
2023/10/16	20	42.24	10	42.16	42.10	10	3,665	0.27%
2023/10/13	19	43.25	15.1	43.24	43.15	3.9	3,695	0.11%
2023/10/12	16	43.53	19	43.68	43.75	-3	3,758	-0.08%
2023/10/11	4	42.99	4	42.21	42.05	0	3,735	0.00%
2023/10/06	3	42.97	7	43.01	43.45	-4	3,671	-0.11%
2023/10/04	3	41.82	0	0.00	41.55	3	3,606	0.08%
2023/10/03	3	42.37	39	42.42	42.05	-36	3,598	-1.00%
2023/10/02	1	41.65	10	41.80	41.60	-9	3,557	-0.25%
2023/09/28	2	40.93	4	40.39	40.05	-2	3,522	-0.06%
2023/09/27	2	39.80	0	0.00	39.80	2	3,515	0.06%
2023/09/26	8	40.46	5	40.10	40.00	3	3,531	0.08%
2023/09/22	0	0.00	3	41.85	42.00	-3	3,505	-0.09%
2023/09/20	0	0.00	2	42.45	42.40	-2	3,521	-0.06%
2023/09/19	1	42.80	1	43.05	42.65	0	3,549	0.00%
2023/09/18	5	43.37	3	43.25	43.15	2	3,554	0.06%
2023/09/15	1	43.50	5	44.09	43.95	-4	3,572	-0.11%
2023/09/14	17	42.51	3.1	43.19	43.25	13.9	3,515	0.40%
2023/09/12	10	42.30	0	0.00	42.00	10	3,582	0.28%
2023/09/11	0	0.00	1	42.45	41.80	-1	3,617	-0.03%
2023/09/08	28	43.22	1	42.50	42.35	27	3,684	0.73%
2023/09/07	1	44.05	25.3	44.20	44.10	-24.3	3,710	-0.65%
2023/09/06	6	44.16	17.7	44.11	43.50	-11.7	3,614	-0.32%
2023/09/05	4	43.53	14.6	44.27	43.40	-10.6	3,523	-0.30%
2023/09/04	1	42.20	13	42.28	42.40	-12	3,340	-0.36%
2023/09/01	1	41.30	0	0.00	41.15	1	3,293	0.03%
2023/08/31	9	41.13	3	41.95	41.35	6	3,266	0.18%
2023/08/30	4	40.43	4	40.81	40.70	0	3,207	0.00%
2023/08/29	8	39.78	9.1	39.64	39.65	-1.1	3,229	-0.03%
2023/08/24	0	0.00	1	39.15	38.95	-1	3,530	-0.03%
2023/08/23	0	0.00	1	39.05	38.95	-1	3,612	-0.03%
2023/08/22	1	39.70	1	39.00	38.90	0	3,634	0.00%
2023/08/21	0	0.00	3	39.85	39.50	-3	3,662	-0.08%
2023/08/18	3	40.23	1	39.90	39.85	2	3,675	0.05%
2023/08/16	0	0.00	10	38.93	39.70	-10	3,749	-0.27%
2023/08/15	1.1	38.57	3	38.92	39.10	-1.9	3,762	-0.05%
2023/08/14	0	0.00	4	39.20	38.20	-4	3,789	-0.11%
2023/08/11	2	40.40	0	0.00	40.25	2	3,911	0.05%
2023/08/10	9	40.20	0	0.00	40.25	9	3,960	0.23%
2023/08/09	4	40.85	0	0.00	40.90	4	3,957	0.10%
2023/08/08	3	42.02	2	42.15	41.60	1	3,959	0.03%
2023/08/07	0.5	42.00	0	0.00	41.95	0.5	3,956	0.01%
2023/08/04	1	41.00	0	0.00	40.90	1	3,960	0.03%
2023/08/02	3	41.87	0	0.00	41.15	3	3,987	0.08%
2023/08/01	10	42.60	0	0.00	42.25	10	3,964	0.25%
2023/07/31	3.3	43.62	6	43.23	42.65	-2.7	3,998	-0.07%
2023/07/28	3	44.37	3	44.35	44.00	0	3,989	0.00%
2023/07/27	17	45.16	12	45.35	45.00	5	3,924	0.13%
2023/07/26	9	43.34	23.1	43.95	43.70	-14.1	3,610	-0.39%
2023/07/25	3	43.95	3	43.43	42.60	0	3,529	0.00%
2023/07/24	3	43.05	8	43.24	43.25	-5	3,515	-0.14%
2023/07/21	2	42.93	6	42.82	42.70	-4	3,497	-0.11%
2023/07/20	25	43.63	6	43.43	43.35	19	3,532	0.54%
2023/07/19	26	43.20	24	43.64	43.20	2	3,479	0.06%
2023/07/18	3.1	41.63	0	0.00	41.50	3.1	3,366	0.09%
2023/07/17	6.4	42.67	9	42.24	42.10	-2.6	3,377	-0.08%
2023/07/14	0	0.00	3	41.92	42.05	-3	3,321	-0.09%
2023/07/13	0	0.00	1	40.15	40.60	-1	3,311	-0.03%
2023/07/12	4	40.78	1	41.01	40.10	3	3,328	0.09%
2023/07/11	2	40.85	1	40.60	40.60	1	3,377	0.03%
2023/07/10	0	0.00	1	40.60	40.60	-1	3,564	-0.03%
2023/07/07	5	41.02	1	41.20	40.90	4	3,764	0.11%
2023/07/06	7	42.11	0	0.00	41.80	7	3,989	0.18%
2023/07/05	1	42.30	2	42.15	42.00	-1	4,029	-0.02%
2023/07/04	7	41.88	7	42.01	41.90	0	4,106	0.00%
2023/06/30	0	0.00	3	41.75	42.35	-3	4,395	-0.07%
2023/06/29	0	0.00	1	42.15	42.15	-1	4,523	-0.02%
2023/06/28	0.2	42.00	0	0.00	41.70	0.2	4,534	0.00%
2023/06/27	4.3	42.02	0	0.00	41.65	4.3	4,594	0.09%
2023/06/26	1	42.50	4	42.71	42.65	-3	4,655	-0.06%
2023/06/21	2	43.75	2	43.80	43.70	0	4,823	0.00%
2023/06/20	0	0.00	1	45.10	44.55	-1	5,025	-0.02%
2023/06/19	4.1	44.70	2	44.73	44.45	2.1	5,051	0.04%
2023/06/16	7	45.54	3	45.88	45.60	4	5,065	0.08%
2023/06/15	4.2	45.46	8	45.68	45.50	-3.8	5,010	-0.08%
2023/06/14	7.2	45.55	1	45.45	45.45	6.2	4,990	0.12%
2023/06/13	2	44.90	19.2	44.86	44.95	-17.2	4,966	-0.35%
2023/06/12	1	43.40	5	43.55	43.40	-4	4,893	-0.08%
2023/06/09	3	43.50	0	44.05	44.20	3	4,924	0.06%
2023/06/08	9	43.49	0	0.00	43.20	9	4,968	0.18%
2023/06/06	3	43.72	0	0.00	43.40	3	5,144	0.06%
2023/06/05	1	44.55	5	44.70	44.55	-4	5,204	-0.08%
2023/06/02	16	44.48	20	44.09	43.75	-4	5,230	-0.08%
2023/06/01	19	44.63	2	44.30	44.15	17	5,248	0.32%
2023/05/31	59	45.71	72.2	45.88	45.30	-13.2	5,333	-0.25%
2023/05/30	9	43.98	6	43.82	43.90	3	5,180	0.06%
2023/05/29	25	44.08	28	44.07	44.30	-3	5,156	-0.06%
2023/05/26	1	42.50	2	42.35	42.30	-1	5,175	-0.02%
2023/05/25	10	43.30	4	43.43	42.95	6	5,220	0.11%
2023/05/24	2	42.78	1	43.00	42.90	1	5,232	0.02%
2023/05/23	5	43.37	7	43.07	43.15	-2	5,274	-0.04%
2023/05/22	1	42.85	7	42.67	42.70	-6	5,305	-0.11%
2023/05/19	17	42.56	1	42.30	41.70	16	5,344	0.30%
2023/05/18	1	42.50	10	42.84	42.35	-9	5,411	-0.17%
2023/05/17	12	42.85	12	43.03	42.70	0	5,412	0.00%
2023/05/16	3	40.90	14	41.50	41.95	-11	5,321	-0.21%
2023/05/15	1	40.25	0	0.00	40.05	1	5,302	0.02%
2023/05/12	1	39.76	11	40.10	40.95	-10	5,382	-0.19%
2023/05/11	8	40.19	0	0.00	39.80	8	5,460	0.15%
2023/05/10	0	0.00	6	40.23	40.55	-6	5,578	-0.11%
2023/05/09	4	40.34	0	0.00	40.30	4	5,652	0.07%
2023/05/08	1	40.96	1	41.10	40.75	0	5,775	0.00%
2023/05/05	4.1	40.84	1	40.75	40.55	3.1	6,488	0.05%
2023/05/04	10	41.28	0	0.00	41.00	10	6,814	0.15%
2023/05/03	5	42.48	0	0.00	42.05	5	6,917	0.07%
2023/05/02	2	43.28	0	43.40	43.25	2	7,043	0.03%
2023/04/28	21	43.01	19	43.08	43.05	2	7,117	0.03%
2023/04/27	14	41.92	6	42.21	41.85	8	7,096	0.11%
2023/04/26	8	41.02	3	41.17	41.40	5	7,073	0.07%
2023/04/25	11	42.60	9	43.27	41.55	2	7,110	0.03%
2023/04/24	3	43.90	2	43.80	43.55	1	7,090	0.01%
2023/04/21	7	44.84	4	44.93	44.25	3	7,131	0.04%
2023/04/20	3	45.92	1	45.95	45.55	2	7,194	0.03%
2023/04/19	2	46.25	1	46.75	46.25	1	7,245	0.01%
2023/04/18	3	46.43	5	46.50	46.25	-2	7,313	-0.03%
2023/04/17	15	46.58	3	46.55	46.55	12	7,442	0.16%
2023/04/14	8	47.11	3	47.32	46.75	5	7,485	0.07%
2023/04/13	32	48.27	1	47.35	47.15	31	7,464	0.42%
2023/04/12	16	48.43	8	48.95	49.45	8	7,295	0.11%
2023/04/11	5	48.19	42	48.20	48.40	-37	7,151	-0.52%
2023/04/10	2	46.50	1	47.25	46.45	1	7,133	0.01%
2023/04/07	13	47.72	7	47.71	47.25	6	7,124	0.08%
2023/04/06	4	46.93	1	47.15	47.05	3	7,073	0.04%
2023/03/31	23	47.50	15.1	47.75	47.40	7.9	7,123	0.11%
2023/03/30	13	46.61	16	46.99	46.60	-3	6,883	-0.04%
2023/03/29	2	45.43	3	45.07	45.30	-1	6,775	-0.01%
2023/03/28	12	45.94	18	45.19	45.00	-6	6,792	-0.09%
2023/03/27	8	47.56	8	47.74	46.40	0	6,758	0.00%
2023/03/24	18	47.58	10	47.86	47.55	8	6,749	0.12%
2023/03/23	12	46.17	9	46.21	47.25	3	6,585	0.04%
2023/03/22	1	44.95	0	0.00	44.60	1	6,383	0.02%
2023/03/21	0	0.00	7	44.57	44.50	-7	6,379	-0.11%
2023/03/16	6.8	42.53	6	43.12	42.20	0.8	6,449	0.01%
2023/03/15	6	43.90	1	44.10	43.55	5	6,491	0.08%
2023/03/14	6	43.97	0	0.00	43.75	6	6,575	0.09%
2023/03/13	5	44.10	0	0.00	44.80	5	6,666	0.08%
2023/03/10	12	46.36	1	46.20	45.50	11	6,818	0.16%
2023/03/09	9	48.07	4	48.75	47.50	5	7,277	0.07%
2023/03/08	4	48.35	9	48.92	48.35	-5	7,514	-0.07%
2023/03/07	3	48.42	3	48.55	48.35	0	7,530	0.00%
2023/03/06	2	48.25	3	48.25	48.10	-1	7,537	-0.01%
2023/03/03	7	48.04	20	48.11	48.05	-13	7,607	-0.17%
2023/03/02	2	47.65	5	47.37	47.15	-3	7,653	-0.04%
2023/03/01	3	46.95	0	0.00	46.95	3	7,783	0.04%
2023/02/24	10	47.33	1	48.00	47.20	9	8,332	0.11%
2023/02/23	4	48.09	23	47.89	48.00	-19	8,294	-0.23%
2023/02/22	3	46.82	6	46.77	47.00	-3	8,496	-0.04%
2023/02/21	20	48.07	18	47.84	47.75	2	8,597	0.02%
2023/02/20	8	47.81	18	48.05	47.80	-10	8,852	-0.11%
2023/02/17	9	47.23	8	47.56	47.75	1	8,914	0.01%
2023/02/16	21	46.65	16	47.15	47.70	5	8,979	0.06%
2023/02/15	4	46.06	3	45.90	45.85	1	9,173	0.01%
2023/02/14	8	46.78	2	46.70	46.40	6	9,329	0.06%
2023/02/13	2	45.70	0	0.00	45.65	2	9,510	0.02%
2023/02/10	4	46.75	0	0.00	46.25	4	10,012	0.04%
2023/02/09	8	47.99	2	48.33	47.40	6	10,143	0.06%
2023/02/08	2	48.68	3	48.60	48.25	-1	10,137	-0.01%
2023/02/07	9	47.90	4	47.89	48.05	5	10,081	0.05%
2023/02/06	3	47.92	8	47.51	48.00	-5	10,100	-0.05%
2023/02/03	45.2	48.76	67	48.51	48.00	-21.8	10,088	-0.22%
2023/02/02	28	46.74	36	46.61	46.95	-8	9,773	-0.08%
2023/02/01	15	44.96	32	45.02	44.85	-17	9,861	-0.17%
2023/01/31	8.1	44.29	7	44.37	45.10	1.1	10,004	0.01%
2023/01/30	15	43.51	8.1	43.49	43.55	6.9	9,899	0.07%
2023/01/17	0	0.00	6	41.59	41.55	-6	9,854	-0.06%
2023/01/16	3	41.83	2	42.00	41.60	1	9,901	0.01%
2023/01/13	7	42.77	3	43.03	42.15	4	9,912	0.04%
2023/01/12	3	43.15	5	43.23	42.65	-2	9,879	-0.02%
2023/01/11	1	42.95	1	43.55	43.40	0	9,875	0.00%
2023/01/10	4	44.03	3	44.05	43.20	1	9,870	0.01%
2023/01/09	4	43.56	24	44.12	43.10	-20	9,794	-0.20%
2023/01/06	51	42.69	69	42.97	42.75	-18	9,753	-0.18%
2023/01/05	18	42.60	12	42.54	42.80	6	9,746	0.06%
2023/01/04	5	41.94	6	41.70	41.95	-1	9,646	-0.01%
2023/01/03	4	40.45	8	40.59	40.85	-4	9,627	-0.04%
2022/12/30	2	40.13	0	0.00	39.50	2	9,640	0.02%
2022/12/29	4	39.83	5	40.03	40.05	-1	9,685	-0.01%
2022/12/28	7	42.13	33	41.57	41.05	-26	9,763	-0.27%
2022/12/26	2	40.85	2	40.90	40.95	0	9,696	0.00%
2022/12/23	3	40.55	3	40.52	40.70	0	9,735	0.00%
2022/12/22	1	39.60	4	39.45	39.20	-3	9,714	-0.03%
2022/12/21	1	39.50	1	38.90	38.80	0	9,754	0.00%
2022/12/20	3	39.97	1	39.20	39.00	2	9,774	0.02%
2022/12/19	20	40.53	1	40.30	40.55	19	9,824	0.19%
2022/12/16	10	40.17	4	40.15	40.10	6	9,835	0.06%
2022/12/15	6	41.98	1	42.10	41.80	5	9,794	0.05%
2022/12/14	60	41.70	2	41.98	41.95	58	9,811	0.59%
2022/12/13	4	41.51	0	0.00	41.20	4	9,820	0.04%
2022/12/12	2	41.78	4	41.78	41.70	-2	9,859	-0.02%
2022/12/09	7	42.81	7	43.98	42.70	0	9,860	0.00%
2022/12/08	18	43.05	12	43.09	43.55	6	9,829	0.06%
2022/12/07	7	43.44	16	43.67	42.80	-9	9,854	-0.09%
2022/12/06	4	45.01	0	0.00	44.75	4	9,804	0.04%
2022/12/05	13	46.45	3.3	46.55	46.50	9.7	9,717	0.10%
2022/12/02	17	46.12	20	46.34	46.25	-3	9,591	-0.03%
2022/12/01	91	46.83	72	45.73	45.20	19	9,427	0.20%
2022/11/30	4	44.44	45	45.57	45.30	-41	8,980	-0.46%
2022/11/29	4	43.38	2.3	43.32	43.55	1.7	8,727	0.02%
2022/11/28	3	42.60	2	43.10	42.70	1	8,702	0.01%
2022/11/25	16	43.21	44	43.33	42.90	-28	8,669	-0.32%
2022/11/24	11	42.36	8	43.22	43.90	3	8,568	0.04%
2022/11/23	17.3	42.07	17	42.01	42.25	0.3	8,440	0.00%
2022/11/22	55	42.65	20	42.50	41.65	35	8,306	0.42%
2022/11/21	2	40.80	3	40.45	40.45	-1	7,793	-0.01%
2022/11/18	11	41.05	22	41.34	40.60	-11	7,794	-0.14%
2022/11/17	4	40.23	5	40.70	40.40	-1	7,570	-0.01%
2022/11/16	18	40.21	8	40.41	40.60	10	7,472	0.13%
2022/11/15	7	39.03	4	39.13	39.15	3	7,217	0.04%
2022/11/14	6	39.66	3	39.62	39.45	3	7,152	0.04%
2022/11/11	7	40.11	9	39.79	38.95	-2	7,086	-0.03%
2022/11/10	12	38.66	11	39.02	38.90	1	6,848	0.01%
2022/11/09	7	38.29	11	38.62	38.80	-4	6,755	-0.06%
2022/11/08	15	38.42	18.1	38.68	37.55	-3.1	6,709	-0.05%
2022/11/07	6	36.23	11.1	37.20	38.25	-5.1	6,292	-0.08%
2022/11/04	4	35.04	5	34.81	34.80	-1	6,173	-0.02%
2022/11/03	4	34.70	3.1	34.93	34.85	0.9	6,121	0.01%
2022/11/02	2	34.65	17	34.84	34.75	-15	6,078	-0.25%
2022/11/01	7	34.49	0	0.00	34.50	7	6,018	0.12%
2022/10/31	12	34.76	15	34.82	34.80	-3	5,902	-0.05%
2022/10/28	34	33.79	27	33.92	33.95	7	5,566	0.13%
2022/10/27	35	32.41	7	32.24	32.40	28	5,176	0.54%
2022/10/26	4	30.89	2	31.10	30.40	2	4,961	0.04%
2022/10/25	1	31.30	0	0.00	31.25	1	4,968	0.02%
2022/10/24	1	32.25	1	32.00	31.85	0	4,995	0.00%
2022/10/21	1	30.80	25	31.09	30.50	-24	5,021	-0.48%
2022/10/20	1	31.50	3.4	31.92	31.70	-2.4	5,051	-0.05%
2022/10/19	4	32.43	1	32.85	32.10	3	5,119	0.06%
2022/10/18	20	32.71	3	32.93	32.70	17	5,154	0.33%
2022/10/17	3	30.20	3	31.23	32.30	0	5,289	0.00%
2022/10/14	0	0.00	9	31.54	31.70	-9	5,412	-0.17%
2022/10/13	6	30.23	6	30.06	29.25	0	5,512	0.00%
2022/10/12	5	31.37	8	31.78	31.75	-3	5,457	-0.05%
2022/10/11	16	32.42	4	32.84	31.60	12	5,475	0.22%
2022/10/07	5	34.85	3	35.30	34.50	2	5,526	0.04%
2022/10/06	3	35.22	2	35.13	35.20	1	5,629	0.02%
2022/10/05	45	36.37	40	35.44	34.95	5	5,636	0.09%
2022/10/04	7	36.32	3	35.68	35.65	4	5,617	0.07%
2022/10/03	11	35.18	9	35.48	35.60	2	5,559	0.04%
2022/09/30	2	32.95	4	32.70	34.10	-2	5,627	-0.04%
2022/09/29	4	34.11	2	34.55	33.10	2	5,738	0.03%
2022/09/28	1	34.10	2	33.05	32.60	-1	5,819	-0.02%
2022/09/27	3	35.38	8	35.46	35.70	-5	5,958	-0.08%
2022/09/26	7.1	35.40	9	34.96	34.50	-2	6,078	-0.03%
2022/09/23	1	38.90	1	38.10	37.80	0	6,239	0.00%
2022/09/22	0	0.00	5	38.51	39.40	-5	6,308	-0.08%
2022/09/21	3	38.37	0	0.00	38.50	3	6,365	0.05%
2022/09/20	5	39.40	9	39.57	39.45	-4	6,477	-0.06%
2022/09/19	5	38.78	5	39.17	38.80	0	6,824	0.00%
2022/09/16	7	40.04	3	41.08	39.65	4	7,069	0.06%
2022/09/15	1	41.65	1	41.85	41.50	0	7,099	0.00%
2022/09/14	7	41.12	1	41.25	41.40	6	7,206	0.08%
2022/09/13	6	46.83	2	46.15	46.15	4	7,262	0.06%
2022/09/12	2	48.10	0	0.00	47.30	2	7,346	0.03%
2022/09/08	0	0.00	1	47.15	46.70	-1	7,432	-0.01%
2022/09/07	4.1	46.95	3	47.67	46.60	1.1	7,553	0.01%
2022/09/06	10	48.61	1	47.80	47.35	9	7,572	0.12%
2022/09/05	8	51.08	1	50.00	50.00	7	7,599	0.09%
2022/09/02	0	0.00	8	53.05	53.10	-8	7,636	-0.10%
2022/08/31	2	52.00	6	52.28	52.70	-4	7,630	-0.05%
2022/08/30	0	0.00	7	51.69	51.90	-7	7,728	-0.09%
2022/08/29	11	50.23	2	50.10	50.00	9	7,732	0.12%
2022/08/26	1	52.30	2	52.70	52.20	-1	7,805	-0.01%
2022/08/25	3	52.57	14	52.44	52.00	-11	8,220	-0.13%
2022/08/24	1	52.00	1	51.40	51.20	0	8,305	0.00%
2022/08/23	1	51.10	5	51.78	52.30	-4	8,552	-0.05%
2022/08/22	0	0.00	8	51.69	51.60	-8	8,669	-0.09%
2022/08/19	8	52.55	6	52.35	51.50	2	8,818	0.02%
2022/08/18	4	51.73	9	51.22	51.70	-5	8,915	-0.06%
2022/08/17	6	51.28	1	50.70	51.30	5	9,106	0.05%
2022/08/16	10	51.89	4	51.65	51.50	6	9,326	0.06%
2022/08/15	11	51.40	20	52.10	52.10	-9	9,447	-0.10%
2022/08/12	9	48.90	8	49.18	49.40	1	9,588	0.01%
2022/08/11	4	47.80	5	48.28	47.15	-1	9,883	-0.01%
2022/08/10	3	47.53	3	47.77	47.25	0	10,563	0.00%
2022/08/09	14	48.61	1	48.80	48.55	13	10,981	0.12%
2022/08/08	3	46.73	3	47.95	48.45	0	11,091	0.00%
2022/08/05	4	48.40	3	48.75	48.30	1	11,205	0.01%
2022/08/04	4.1	47.29	2	46.88	47.65	2.1	11,322	0.02%
2022/08/03	6	48.77	4	49.04	47.95	2	11,415	0.02%
2022/08/02	13	49.92	3	49.98	49.85	10	11,556	0.09%
2022/08/01	0	0.00	1	51.60	51.80	-1	11,645	-0.01%
2022/07/29	2	51.75	1	51.70	51.30	1	11,832	0.01%
2022/07/28	6	51.20	5	51.28	50.50	1	12,076	0.01%
2022/07/27	3	50.93	8	51.06	51.80	-5	12,067	-0.04%
2022/07/26	7.1	51.72	2	50.80	50.60	5.1	12,082	0.04%
2022/07/25	1	53.20	6	53.37	53.10	-5	12,159	-0.04%
2022/07/22	11	54.63	6	54.10	53.50	5	12,203	0.04%
2022/07/21	9	54.29	9	54.52	54.60	0	12,211	0.00%
2022/07/20	3	53.33	5	52.84	52.80	-2	12,141	-0.02%
2022/07/19	2	51.65	0	0.00	51.20	2	12,121	0.02%
2022/07/18	6	51.57	4	51.63	51.60	2	12,265	0.02%
2022/07/15	2	50.10	8	50.78	50.90	-6	12,369	-0.05%
2022/07/14	4	50.33	15	48.82	49.85	-11	12,392	-0.09%
2022/07/13	11	48.00	10	48.89	47.30	1	12,370	0.01%
2022/07/12	6.1	47.18	1	48.00	46.40	5.1	12,471	0.04%
2022/07/11	1	49.55	0	0.00	49.55	1	12,595	0.01%
2022/07/08	6	50.88	3	51.63	50.20	3	12,660	0.02%
2022/07/07	6	50.10	24	48.64	49.85	-18	12,593	-0.14%
2022/07/06	16	49.19	11.2	50.34	47.05	4.9	12,540	0.04%
2022/07/05	15	49.60	10	50.09	49.85	5	12,587	0.04%
2022/07/04	5	49.08	4	50.73	48.70	1	12,456	0.01%
2022/07/01	9.1	52.38	67	52.28	49.50	-58	12,473	-0.46%
2022/06/30	10.1	55.89	11	56.80	55.00	-0.9	12,261	-0.01%
2022/06/29	4	57.65	2	57.95	57.90	2	12,205	0.02%
2022/06/28	5	59.84	16	60.18	59.30	-11	12,197	-0.09%
2022/06/27	20	61.87	15	62.34	61.60	5	12,393	0.04%
2022/06/24	31	59.24	48	59.49	59.30	-17	12,246	-0.14%
2022/06/23	5	56.36	3	56.27	55.80	2	12,032	0.02%
2022/06/22	6	57.03	4	57.33	56.30	2	12,226	0.02%
2022/06/21	37	59.07	23	59.40	59.70	14	12,337	0.11%
2022/06/20	14	60.69	2	60.75	57.80	12	12,706	0.09%
2022/06/17	8	61.65	19	61.50	62.90	-11	12,700	-0.09%
2022/06/16	31	63.65	11	63.14	62.00	20	12,794	0.16%
2022/06/15	3	64.47	0	0.00	63.90	3	12,834	0.02%
2022/06/14	3	63.13	3	64.07	64.60	0	13,111	0.00%
2022/06/13	8	64.69	5	64.40	63.80	3	13,131	0.02%
2022/06/10	4	67.28	3	67.43	67.40	1	13,181	0.01%
2022/06/09	1	68.10	2	68.55	68.40	-1	13,263	-0.01%
2022/06/08	9	69.52	15	69.89	69.10	-6	13,355	-0.04%
2022/06/07	4	68.53	3	68.50	68.40	1	13,423	0.01%
2022/06/06	5	69.52	2	68.75	68.90	3	13,620	0.02%
2022/06/02	32.2	71.81	30	71.74	70.40	2.2	13,962	0.02%
2022/06/01	16	69.99	6	69.87	69.30	10	13,802	0.07%
2022/05/31	15	69.83	12.4	69.61	68.90	2.6	14,118	0.02%
2022/05/30	8	69.29	21	69.00	68.60	-13	14,668	-0.09%
2022/05/27	7	68.13	18	68.26	68.30	-11	14,961	-0.07%
2022/05/26	10	66.82	10	67.09	66.60	0	14,941	0.00%
2022/05/25	15	67.65	20	67.45	67.80	-5	15,077	-0.03%
2022/05/24	27	68.09	19	66.12	65.80	8	15,192	0.05%
2022/05/23	13	68.83	9	68.33	68.00	4	15,277	0.03%
2022/05/20	29	68.48	12	68.59	68.10	17	15,435	0.11%
2022/05/19	15	66.81	15	67.32	70.00	0	15,942	0.00%
2022/05/18	74	69.10	65	68.90	67.20	9	16,525	0.05%
2022/05/17	40	65.77	45	66.61	68.30	-5	16,955	-0.03%
2022/05/16	31	63.68	3	63.17	62.10	28	16,809	0.17%
2022/05/13	6	61.63	7	61.71	61.90	-1	16,839	-0.01%
2022/05/12	6	60.40	7	60.36	59.00	-1	16,891	-0.01%
2022/05/11	7.4	60.38	4	60.40	59.90	3.4	17,012	0.02%
2022/05/10	6	61.35	6	61.08	62.00	0	17,418	0.00%
2022/05/09	4	63.90	6	64.22	62.70	-2	17,530	-0.01%
2022/05/06	20	66.11	12	66.62	66.80	8	17,569	0.05%
2022/05/05	18	66.43	17	66.98	67.90	1	17,534	0.01%
2022/05/04	1	64.40	1	63.30	63.00	0	17,352	0.00%
2022/04/29	3	63.30	2	63.85	61.80	1	17,637	0.01%
2022/04/28	7	62.16	7	61.19	60.60	0	17,631	0.00%
2022/04/27	5	59.46	4	59.58	60.70	1	17,644	0.01%
2022/04/26	3	63.13	0	0.00	62.00	3	17,537	0.02%
2022/04/25	4	63.85	8	63.84	64.10	-4	17,601	-0.02%
2022/04/22	17	68.07	8	67.84	67.20	9	17,733	0.05%
2022/04/21	2	68.05	7	68.26	70.00	-5	17,835	-0.03%
2022/04/20	13	65.73	10	65.62	66.10	3	17,915	0.02%
2022/04/19	6	65.52	6	67.17	64.40	0	18,028	0.00%
2022/04/18	9	65.48	5.2	65.31	66.00	3.8	18,329	0.02%
2022/04/15	9	66.20	32	67.91	65.50	-23	18,381	-0.13%
2022/04/14	2	70.20	0	0.00	70.30	2	18,490	0.01%
2022/04/13	2	72.20	2	72.20	72.00	0	18,664	0.00%
2022/04/12	3	71.50	12	69.34	71.10	-9	18,955	-0.05%
2022/04/11	14	72.22	25	73.66	70.60	-11	19,130	-0.06%
2022/04/08	3	75.63	7	75.30	74.90	-4	19,137	-0.02%
2022/04/07	24	77.42	29.8	76.32	74.60	-5.8	19,217	-0.03%
2022/04/06	9	79.60	3	79.63	79.50	6	19,293	0.03%
2022/04/01	13.1	80.69	3.5	80.01	81.00	9.6	19,567	0.05%
2022/03/31	34	81.66	2	81.75	80.50	32	19,790	0.16%
2022/03/30	30	84.67	45	84.68	83.00	-15	20,213	-0.07%
2022/03/29	4.3	83.44	12	83.90	83.50	-7.8	20,437	-0.04%
2022/03/28	2	79.80	5	81.00	81.60	-3	21,423	-0.01%
2022/03/25	28	83.09	21	83.14	80.90	7	22,329	0.03%
2022/03/24	19	83.25	20.1	83.36	84.00	-1.1	23,498	0.00%
2022/03/23	25	83.88	47.1	83.40	83.00	-22.1	24,950	-0.09%
2022/03/22	8	79.00	6.1	79.66	80.30	1.9	26,654	0.01%
2022/03/21	153.1	79.47	119	79.24	79.40	34.1	28,217	0.12%	大買/大賣/
2022/03/18	7	78.34	5	78.70	78.90	2	28,579	0.01%
2022/03/17	7.8	78.24	17	78.06	78.80	-9.2	28,921	-0.03%
2022/03/16	7	74.67	8	74.99	73.70	-1	29,336	0.00%
2022/03/15	16	74.94	15	74.21	73.40	1	31,129	0.00%
2022/03/14	20	77.93	23	78.67	77.70	-3	31,368	-0.01%
2022/03/11	113	77.88	108	78.53	77.60	5	31,698	0.02%	大買/大賣/
2022/03/10	83	79.14	77	79.19	78.60	6	31,936	0.02%
2022/03/09	47	76.06	49	76.42	76.50	-2	32,439	-0.01%
2022/03/08	144	77.52	192	74.72	74.00	-48	32,770	-0.15%	大買/大賣/
2022/03/07	122	81.84	101	79.81	79.40	21	32,888	0.06%	大買/大賣/
2022/03/04	112	86.90	82	87.34	85.10	30	33,745	0.09%	大買/
2022/03/03	77	87.83	75	87.57	85.90	2	33,963	0.01%
2022/03/02	34	83.04	28	84.46	85.40	6	33,910	0.02%
2022/03/01	111	80.73	127	81.26	82.20	-16	34,540	-0.05%	大買/大賣/
2022/02/25	135	79.88	112	79.16	78.80	23	35,296	0.07%	大買/大賣/
2022/02/24	37	79.82	95	79.08	77.60	-58	35,937	-0.16%
2022/02/23	37	82.25	33	82.78	83.10	4	35,821	0.01%
2022/02/22	25	82.48	20	82.94	80.80	5	35,758	0.01%
2022/02/21	116	88.37	105	88.36	85.00	11	35,579	0.03%	大買/大賣/
2022/02/18	92	86.53	114	86.68	87.90	-22	34,946	-0.06%	大賣/
2022/02/17	161	83.98	134.1	84.13	84.40	26.9	34,383	0.08%	大買/大賣/
2022/02/16	28	77.79	54	80.37	81.90	-26	33,448	-0.08%
2022/02/15	27	76.48	12	76.65	74.50	15	33,416	0.04%
2022/02/14	15	77.61	14	77.64	76.50	1	33,624	0.00%
2022/02/11	32.1	81.22	32	81.23	80.80	0.1	33,718	0.00%
2022/02/10	27	80.24	57	80.88	81.60	-30	33,827	-0.09%
2022/02/09	26	76.97	8	77.96	77.80	18	33,619	0.05%
2022/02/08	4	73.65	8	73.66	76.00	-4	33,705	-0.01%
2022/02/07	11	70.76	11	71.60	73.00	0	36,036	0.00%
2022/01/26	3	71.67	9	71.40	70.80	-6	38,056	-0.02%
2022/01/25	5	71.12	6	72.50	70.70	-1	39,434	0.00%
2022/01/24	20	72.49	19	73.37	73.90	1	39,393	0.00%
2022/01/21	6	75.90	0	0.00	74.30	6	40,412	0.01%
2022/01/20	11	78.61	7	79.16	78.10	4	41,216	0.01%
2022/01/19	4	77.65	3	78.23	78.80	1	42,442	0.00%
2022/01/18	7	79.44	2	79.55	78.50	5	44,432	0.01%
2022/01/17	22	78.70	24	78.93	79.50	-2	45,506	0.00%
2022/01/14	5	76.06	3	75.50	76.90	2	46,498	0.00%
2022/01/13	3.2	76.80	8	76.94	76.70	-4.8	48,107	-0.01%
2022/01/12	15	78.46	14	77.79	78.30	1	48,652	0.00%
2022/01/11	26	78.56	18.5	78.44	77.50	7.5	48,746	0.02%
2022/01/10	5	80.76	7	80.80	81.30	-2	48,443	0.00%
2022/01/07	25.1	82.93	20	82.07	81.30	5.1	48,328	0.01%
2022/01/06	31	84.89	47	85.74	86.00	-16	48,177	-0.03%
2022/01/05	180	85.71	187	84.96	84.40	-7	48,157	-0.01%	大買/大賣/
2022/01/04	34.1	89.79	22	90.26	88.10	12.1	48,013	0.03%
2022/01/03	14	91.22	73	90.35	91.90	-59	48,235	-0.12%
2021/12/30	52	90.38	2	90.65	90.40	50	48,191	0.10%
2021/12/29	12	90.80	63.5	91.16	91.50	-51.5	48,315	-0.11%
2021/12/28	129.1	90.77	129	90.86	90.60	0.1	48,344	0.00%	大買/大賣/
2021/12/27	14	93.04	21.6	93.13	92.10	-7.6	48,372	-0.02%
2021/12/24	70	93.19	86	93.89	92.40	-16	48,445	-0.03%
2021/12/23	128	92.89	137.5	93.38	93.20	-9.5	48,136	-0.02%	大買/大賣/
2021/12/22	453	95.62	407	94.35	93.20	46	47,821	0.10%	大買/大賣/
2021/12/21	96	94.76	89	95.66	94.50	7	46,950	0.01%
2021/12/20	89.2	94.81	68	94.65	92.20	21.2	46,584	0.05%
2021/12/17	148	94.09	80	95.21	91.90	68	45,674	0.15%	大買/
2021/12/16	123.5	95.42	147.4	96.75	99.90	-23.9	44,484	-0.05%	大買/大賣/
2021/12/15	70.3	87.74	255.1	87.68	90.90	-184.8	42,683	-0.43%	大賣/鉅額交易
2021/12/14	22.5	83.05	82.2	82.98	83.30	-59.7	41,401	-0.14%
2021/12/13	44	84.04	16.2	82.83	82.20	27.8	41,340	0.07%
2021/12/10	113.3	88.32	88.1	88.91	85.10	25.2	40,959	0.06%	大買/
2021/12/09	67.1	89.14	65.4	90.49	87.90	1.7	40,319	0.00%
2021/12/08	21	86.43	46.1	85.29	84.50	-25.1	38,530	-0.07%
2021/12/07	19.1	87.92	13.1	86.92	85.00	6	38,521	0.02%
2021/12/06	24.1	86.17	18	86.02	86.30	6.1	38,274	0.02%
2021/12/03	49	87.30	55	88.26	87.60	-6	38,237	-0.02%
2021/12/02	46	88.27	28.2	87.58	84.20	17.9	38,006	0.05%
2021/12/01	28	87.01	29	88.06	90.00	-1	37,940	0.00%
2021/11/30	75.6	90.00	71	90.44	87.30	4.6	38,752	0.01%
2021/11/29	97.2	82.21	74	84.08	85.50	23.2	39,393	0.06%
2021/11/26	136	83.71	70	85.08	83.60	66	39,293	0.17%	大買/
2021/11/25	113	89.61	145.3	90.82	86.60	-32.3	38,770	-0.08%	大買/大賣/
2021/11/24	144	88.80	79.5	89.60	87.50	64.5	37,925	0.17%	大買/
2021/11/23	68.8	92.98	26.6	92.86	90.90	42.2	37,256	0.11%
2021/11/22	21.1	102.40	11	100.45	101.00	10.1	36,538	0.03%
2021/11/19	3	97.17	15	97.01	97.80	-12	36,553	-0.03%
2021/11/18	17.5	92.33	10.1	91.27	91.50	7.4	36,690	0.02%
2021/11/17	11.1	89.02	18	90.99	90.10	-7	36,818	-0.02%
2021/11/16	9.4	89.39	24	89.01	90.00	-14.7	36,964	-0.04%
2021/11/15	44	80.92	6	81.35	82.00	38	37,188	0.10%
2021/11/12	7	77.66	17	80.38	81.50	-10	37,436	-0.03%
2021/11/11	46	77.26	27.5	78.24	76.20	18.5	37,598	0.05%
2021/11/10	12	82.66	4	82.43	82.50	8	37,702	0.02%
2021/11/09	41	81.08	30	81.82	80.50	11	37,964	0.03%
2021/11/08	23	79.63	22.5	78.34	82.50	0.5	37,930	0.00%
2021/11/05	24	72.55	23.1	73.14	75.80	0.9	38,188	0.00%
2021/11/04	253.6	78.16	221.1	79.30	75.00	32.6	38,440	0.08%	大買/大賣/
2021/11/03	224.1	73.30	239	73.14	77.80	-15	36,561	-0.04%	大買/大賣/
2021/11/02	131	70.66	112	70.47	71.80	19	34,760	0.05%	大買/大賣/
2021/11/01	1	65.30	11.2	65.30	65.30	-10.2	33,725	-0.03%
2021/10/29	90.1	58.98	77.8	58.43	59.40	12.3	34,515	0.04%
2021/10/28	82	54.65	86	55.63	54.00	-4	33,702	-0.01%
2021/10/27	261	54.35	244.5	54.84	54.80	16.5	33,550	0.05%	大買/大賣/
2021/10/26	261.2	55.53	284.9	54.91	53.30	-23.7	33,331	-0.07%	大買/大賣/
2021/10/25	98	51.93	117.9	52.11	51.90	-19.9	32,523	-0.06%	大賣/
2021/10/22	46.5	50.69	58.1	50.39	49.25	-11.6	32,386	-0.04%
2021/10/21	96.5	49.72	87.5	50.00	50.10	9	31,665	0.03%
2021/10/20	28	45.84	47.5	46.17	47.80	-19.5	30,731	-0.06%
2021/10/19	25	44.16	24	43.87	43.70	1	31,667	0.00%
2021/10/18	3	42.02	17	42.99	42.35	-14	32,925	-0.04%
2021/10/15	7	41.79	12	41.83	41.70	-5	33,757	-0.01%
2021/10/14	20	40.88	15	40.99	40.90	5	34,392	0.01%
2021/10/13	52	42.93	8	42.06	41.25	44	34,686	0.13%
2021/10/12	17	43.78	36	44.18	44.35	-19	35,497	-0.05%
2021/10/08	43	44.07	29	44.19	44.00	14	37,557	0.04%
2021/10/07	8	41.97	16	41.91	41.90	-8	37,643	-0.02%
2021/10/06	42	41.25	34	40.32	40.10	8	37,892	0.02%
2021/10/05	15	39.90	14	40.29	41.40	1	38,082	0.00%
2021/10/04	10	41.00	55	40.82	39.00	-45	38,070	-0.12%
2021/10/01	20.5	43.56	13	43.80	42.50	7.5	38,249	0.02%
2021/09/30	7	44.23	12	44.71	45.55	-5	38,951	-0.01%
2021/09/29	26	44.40	26	44.56	43.90	0	40,389	0.00%
2021/09/28	64	46.83	33	47.17	45.95	31	40,608	0.08%
2021/09/27	27	47.62	21	47.82	47.50	6	40,485	0.01%
2021/09/24	27	46.77	62.3	46.88	47.40	-35.3	40,029	-0.09%
2021/09/23	18.5	46.77	29	46.41	45.30	-10.5	39,699	-0.03%
2021/09/22	16	44.92	25	45.08	45.00	-9	39,650	-0.02%
2021/09/17	43	44.13	60	44.47	44.60	-17	39,727	-0.04%
2021/09/16	39	43.97	53.3	44.08	43.70	-14.3	39,486	-0.04%
2021/09/15	6	41.68	36	42.45	41.65	-30	39,011	-0.08%
2021/09/14	4	43.20	9	43.40	43.00	-5	39,015	-0.01%
2021/09/13	12	43.76	10	44.02	43.75	2	38,950	0.01%
2021/09/10	82	44.45	62	44.30	44.40	20	38,865	0.05%
2021/09/09	42	42.96	32	43.02	43.05	10	38,532	0.03%
2021/09/08	124	42.35	98.1	42.28	42.65	25.9	38,393	0.07%	大買/
2021/09/07	59	42.67	45	43.81	41.95	14	38,114	0.04%
2021/09/06	27	45.77	10	46.37	44.65	17	37,693	0.05%
2021/09/03	81	46.88	67	47.01	47.75	14	37,222	0.04%
2021/09/02	127.1	46.51	112	45.93	44.40	15.1	35,997	0.04%	大買/大賣/
2021/09/01	20	43.03	34	44.40	46.00	-14	34,383	-0.04%
2021/08/31	19	41.59	9.3	41.31	41.85	9.7	33,858	0.03%
2021/08/30	33	40.75	34	41.00	41.00	-1	33,717	0.00%
2021/08/27	4	39.58	4	40.21	39.30	0	33,513	0.00%
2021/08/26	10	41.34	12	41.63	40.65	-2	33,343	-0.01%
2021/08/25	23	42.17	35	41.95	41.75	-12	33,178	-0.04%
2021/08/24	34	42.20	25	42.68	41.10	9	33,030	0.03%
2021/08/23	24.3	42.13	11	42.31	41.90	13.3	32,748	0.04%
2021/08/20	16	40.76	15	41.01	41.25	1	32,606	0.00%
2021/08/19	42	42.06	44	42.04	39.70	-2	32,280	-0.01%
2021/08/18	9	37.97	15	39.25	41.45	-6	31,676	-0.02%
2021/08/17	30	39.35	11	38.30	37.70	19	31,272	0.06%
2021/08/16	21	40.29	21	40.62	40.85	0	30,935	0.00%
2021/08/13	31	41.58	28	41.06	40.15	3	30,465	0.01%
2021/08/12	19	44.65	22	44.50	44.60	-3	29,937	-0.01%
2021/08/11	38	44.99	54	44.73	43.70	-16	29,652	-0.05%
2021/08/10	23	47.60	54	47.49	47.00	-31	29,092	-0.11%
2021/08/09	42	47.72	34.3	47.40	46.75	7.7	28,531	0.03%
2021/08/06	21.3	51.69	16	51.48	50.30	5.3	27,954	0.02%
2021/08/05	30	52.05	25.1	52.26	51.60	4.9	27,647	0.02%
2021/08/04	46	51.83	47.2	51.90	52.10	-1.2	27,390	0.00%
2021/08/03	40.5	50.45	76	50.92	50.00	-35.5	26,617	-0.13%
2021/08/02	103.1	50.97	86	51.17	51.20	17.1	26,334	0.06%	大買/
2021/07/30	67.1	50.00	37.2	50.39	49.30	30	25,659	0.12%
2021/07/29	58	49.03	79	49.30	48.35	-21	24,635	-0.09%
2021/07/28	82.3	49.71	35	48.87	48.35	47.3	23,531	0.20%
2021/07/27	4	52.35	18.5	52.99	53.70	-14.5	22,725	-0.06%
2021/07/26	60	47.68	74	48.32	48.90	-14	22,499	-0.06%
2021/07/23	157	46.94	150	46.92	45.50	7	21,927	0.03%	大買/大賣/
2021/07/22	110	42.95	101	43.78	45.85	9	20,763	0.04%	大買/大賣/
2021/07/21	31	40.38	53	41.42	41.70	-22	19,908	-0.11%
2021/07/20	23	38.45	37	38.32	37.95	-14	19,913	-0.07%
2021/07/19	30	38.40	24	37.93	37.65	6	19,397	0.03%
2021/07/16	32	38.50	39	38.54	38.20	-7	19,134	-0.04%
2021/07/15	108	36.93	73.6	37.00	38.10	34.4	18,300	0.19%	大買/
2021/07/14	26	33.06	26	35.04	35.75	0	16,131	0.00%
2021/07/13	9	34.01	53	32.57	32.50	-44	15,611	-0.28%
2021/07/12	14	34.66	13	34.34	33.40	1	15,289	0.01%
2021/07/09	13	33.93	10	33.85	34.00	3	14,899	0.02%
2021/07/08	11	34.56	15	34.41	34.00	-4	14,827	-0.03%
2021/07/07	71.6	34.67	43	34.49	35.10	28.6	14,547	0.20%
2021/07/06	77	34.32	105	34.43	34.70	-28	13,853	-0.20%	大賣/
2021/07/05	19	30.20	28	30.88	31.90	-9	12,818	-0.07%
2021/07/02	34	28.44	32	28.61	29.00	2	12,647	0.02%
2021/07/01	43	28.59	25	28.87	28.30	18	12,890	0.14%
2021/06/30	29	28.65	38	28.78	28.90	-9	12,945	-0.07%
2021/06/29	22	29.08	31	29.18	28.60	-9	13,017	-0.07%
2021/06/28	66	28.03	41	28.23	29.25	25	12,711	0.20%
2021/06/25	36	26.71	98	26.54	26.60	-62	12,251	-0.51%
2021/06/24	14	25.62	14	25.65	25.65	0	12,114	0.00%
2021/06/23	41	25.98	30.5	26.05	25.95	10.5	12,149	0.09%
2021/06/22	1	25.95	1	25.20	25.10	0	12,156	0.00%
2021/06/21	4	26.18	4	26.24	25.70	0	12,131	0.00%
2021/06/18	25	27.34	29	27.15	26.80	-4	12,212	-0.03%
2021/06/17	23	26.74	19	26.74	27.00	4	12,184	0.03%
2021/06/16	21	26.93	59	26.68	26.00	-38	12,135	-0.31%
2021/06/15	10	26.98	4	27.03	26.85	6	12,105	0.05%
2021/06/11	2	26.80	2	26.65	26.45	0	12,121	0.00%
2021/06/10	4	27.04	5	26.75	26.25	-1	12,153	-0.01%
2021/06/09	3	26.90	5	27.00	26.95	-2	12,165	-0.02%
2021/06/07	1	26.65	2	26.23	25.85	-1	11,947	-0.01%
2021/06/04	0	0.00	6	26.01	26.10	-6	11,855	-0.05%
2021/06/03	7	26.46	6	26.08	25.95	1	11,841	0.01%
2021/06/02	1	25.60	28	25.60	25.55	-27	11,831	-0.23%
2021/06/01	1	26.50	0	0.00	26.20	1	11,793	0.01%
2021/05/31	11	25.83	2	26.00	26.50	9	11,751	0.08%
2021/05/28	9	25.45	5	25.35	25.55	4	11,981	0.03%
2021/05/27	26	23.90	10	23.70	24.30	16	11,942	0.13%
2021/05/26	1	23.85	0	0.00	23.75	1	11,945	0.01%
2021/05/25	3	24.35	4	24.05	23.60	-1	11,982	-0.01%
2021/05/24	0	0.00	1	22.35	23.25	-1	12,050	-0.01%
2021/05/21	2	21.93	2	22.00	21.95	0	11,999	0.00%
2021/05/19	2	22.10	0	0.00	22.10	2	12,097	0.02%
2021/05/18	0	0.00	4	21.75	21.80	-4	12,151	-0.03%
2021/05/17	21	20.85	7	21.01	19.90	14	12,151	0.12%
2021/05/14	10	23.41	11	22.45	22.10	-1	12,055	-0.01%
2021/05/13	5	22.35	2	21.88	22.50	3	11,986	0.03%
2021/05/12	3	24.03	10	23.89	22.75	-7	11,919	-0.06%
2021/05/11	2	25.45	32.1	25.84	25.25	-30.1	11,737	-0.26%
2021/05/10	37	28.28	23	28.35	27.80	14	11,608	0.12%
2021/05/07	31	27.06	14	26.87	27.20	17	11,453	0.15%
2021/05/06	24	25.85	8	25.73	25.60	16	11,383	0.14%
2021/05/05	2	25.08	6	25.80	25.00	-4	11,293	-0.04%
2021/05/04	24	27.64	1	26.40	26.20	23	11,135	0.21%
2021/05/03	22	29.10	42	28.92	28.85	-20	10,869	-0.18%
2021/04/29	24	30.58	14	30.82	30.60	10	10,593	0.09%
2021/04/28	58	32.16	64	32.31	31.80	-6	10,243	-0.06%
2021/04/27	140	30.78	125	30.84	30.55	15	9,693	0.15%	大買/大賣/
2021/04/26	55.1	28.86	27.2	29.10	29.75	27.9	8,976	0.31%
2021/04/23	67	25.74	99	25.89	27.05	-32	8,051	-0.40%
2021/04/22	176.8	25.93	99	26.02	25.20	77.8	7,897	0.98%	大買/
2021/04/21	3.1	26.53	0	0.00	26.75	3.1	7,743	0.04%
2021/04/20	2	25.80	5	25.71	25.65	-3	7,542	-0.04%
2021/04/19	0	24.90	3	24.95	24.90	-3	7,507	-0.04%
2021/04/16	1	24.95	17	25.06	24.90	-16	7,506	-0.21%
2021/04/15	1	25.05	1	24.75	25.20	0	7,505	0.00%
2021/04/14	11	24.68	3	24.83	24.65	8	7,507	0.11%
2021/04/13	6	27.78	17	26.78	25.65	-11	7,429	-0.15%
2021/04/12	25	28.41	50	28.09	27.60	-25	7,244	-0.35%
2021/04/09	45	27.54	34.5	27.60	27.35	10.5	7,006	0.15%
2021/04/08	40	26.38	19	26.48	26.10	21	6,539	0.32%
2021/04/07	6	26.01	8.5	24.89	26.90	-2.5	6,411	-0.04%
2021/04/06	13	24.88	20	24.68	24.55	-7	6,453	-0.11%
2021/04/01	4	24.16	6	24.03	24.40	-2	6,650	-0.03%
2021/03/31	10	23.30	7	23.33	23.05	3	6,498	0.05%
2021/03/30	0	0.00	3	22.80	22.70	-3	6,570	-0.05%
2021/03/29	2	22.52	0	0.00	22.40	2	6,634	0.03%
2021/03/26	2	22.53	0	0.00	22.40	2	6,809	0.03%
2021/03/25	2	23.05	0	0.00	22.75	2	6,999	0.03%
2021/03/24	1	23.60	1	23.70	23.30	0	7,068	0.00%
2021/03/23	3	24.18	17	24.26	23.70	-14	7,298	-0.19%
2021/03/22	3	23.68	3	23.95	23.80	0	7,206	0.00%
2021/03/18	1	23.85	1	24.05	23.60	0	7,317	0.00%
2021/03/17	2	23.83	3.3	23.96	23.60	-1.3	7,592	-0.02%
2021/03/16	14	23.68	2	23.70	23.60	12	7,732	0.16%
2021/03/15	10	23.56	9	24.02	24.20	1	7,843	0.01%
2021/03/12	0.1	22.35	10	22.40	22.35	-9.9	8,293	-0.12%
2021/03/08	3	22.15	0	0.00	22.00	3	9,446	0.03%
2021/03/05	0.1	22.55	1	22.45	22.50	-0.9	9,853	-0.01%
2021/03/04	0.1	23.14	12	23.38	22.80	-11.9	10,065	-0.12%
2021/03/03	6	24.16	1.6	25.85	23.15	4.4	10,324	0.04%
2021/03/02	1	25.30	5	25.05	25.30	-4	10,218	-0.04%
2021/02/26	1	23.00	9	22.98	23.00	-8	10,230	-0.08%
2021/02/25	3	23.68	21	23.78	23.55	-18	10,884	-0.17%
2021/02/24	15	24.22	5	24.24	24.25	10	10,966	0.09%
2021/02/23	3	23.60	4	23.48	23.40	-1	10,839	-0.01%
2021/02/22	0	0.00	2	24.00	23.90	-2	10,788	-0.02%
2021/02/18	0	0.00	4	22.91	22.85	-4	10,663	-0.04%
2021/02/17	0	0.00	4	22.65	22.45	-4	10,550	-0.04%
2021/02/05	0	0.00	2	21.05	20.85	-2	10,475	-0.02%
2021/02/02	0	0.00	0.1	20.60	20.60	-0.1	10,454	0.00%
2021/02/01	0	0.00	1	20.10	20.05	-1	10,433	-0.01%
2021/01/29	0	0.00	1	21.45	20.60	-1	10,480	-0.01%
2021/01/28	1	21.75	0	21.70	21.40	1	10,481	0.01%
2021/01/26	0	0.00	2	21.35	21.10	-2	10,385	-0.02%
2021/01/25	0	0.00	1	21.50	21.50	-1	10,372	-0.01%
2021/01/22	1	21.25	7	21.03	21.25	-6	10,346	-0.06%
2021/01/20	33	21.76	0	0.00	21.00	33	10,282	0.32%
2021/01/19	2	22.20	9	22.09	22.00	-7	10,310	-0.07%
2021/01/18	5	21.20	0.1	21.90	21.50	4.9	10,283	0.05%
2021/01/15	16	22.23	5	22.27	21.90	11	10,273	0.11%
2021/01/14	2	22.90	8	22.91	23.25	-6	10,208	-0.06%
2021/01/13	0	0.00	2	21.95	22.65	-2	10,221	-0.02%
2021/01/12	7	22.32	3	22.75	21.75	4	10,497	0.04%
2021/01/11	12	22.51	1	22.45	22.80	11	10,476	0.10%
2021/01/08	5	22.66	24	22.61	22.50	-19	10,420	-0.18%
2021/01/07	3	23.03	10	22.90	23.00	-7	10,327	-0.07%
2021/01/06	7	23.00	15	22.95	22.75	-8	10,263	-0.08%
2021/01/05	20	23.94	3	23.60	23.70	17	10,140	0.17%
2021/01/04	25	24.25	12	24.14	24.00	13	10,074	0.13%
2020/12/31	7	25.11	7	24.33	24.40	0	9,957	0.00%
2020/12/30	18	25.38	6	25.35	25.10	12	9,864	0.12%
2020/12/29	156	26.38	141	26.08	25.00	15	9,700	0.15%	大買/大賣/
2020/12/28	8	26.11	163	26.30	27.10	-155	9,191	-1.69%	大賣/鉅額交易
2020/12/25	11	24.84	10	24.78	24.65	1	8,791	0.01%
2020/12/24	10	24.89	14	25.36	24.60	-4	8,713	-0.05%
2020/12/23	0	0.00	17	24.27	24.35	-17	8,513	-0.20%
2020/12/22	26	24.01	14	25.14	23.55	12	8,524	0.14%
2020/12/21	20	24.79	27	25.06	24.55	-7	8,407	-0.08%
2020/12/18	20	24.14	25	24.17	24.25	-5	8,315	-0.06%
2020/12/17	40	23.77	34	24.04	23.60	6	8,165	0.07%
2020/12/16	27	23.22	8	23.30	22.95	19	7,958	0.24%
2020/12/15	13	23.69	4	23.48	22.75	9	7,936	0.11%
2020/12/14	16	24.04	48.5	24.14	23.85	-32.5	7,872	-0.41%
2020/12/11	93	24.05	47	24.24	24.30	46	7,860	0.59%
2020/12/10	10	23.52	86	24.42	23.50	-76	7,593	-1.00%
2020/12/09	2	24.60	18	24.73	24.65	-16	7,409	-0.22%
2020/12/08	167	25.45	20	25.21	25.30	147	7,259	2.02%	大買/鉅額交易
2020/12/07	43	24.29	41	24.30	24.50	2	6,682	0.03%
2020/12/04	32	20.94	15	21.44	22.30	17	6,248	0.27%
2020/12/03	58	21.08	135	20.97	20.30	-77	6,111	-1.26%	大賣/
2020/12/02	46.3	21.65	35	21.77	21.45	11.3	6,069	0.19%
2020/12/01	40	21.04	22	20.95	21.40	18	6,135	0.29%
2020/11/30	22	20.13	24	20.28	20.20	-2	5,683	-0.04%
2020/11/27	75	19.28	35	19.39	19.95	40	5,517	0.72%
2020/11/26	39	18.73	46	18.80	19.10	-7	5,195	-0.13%
2020/11/25	21	18.23	32	18.27	18.15	-11	4,977	-0.22%
2020/11/24	86	18.93	54	19.20	18.45	32	4,843	0.66%
2020/11/23	60	18.36	22	18.47	19.00	38	4,156	0.91%
2020/11/20	8	17.29	2.6	17.30	17.30	5.4	3,988	0.14%
2020/11/19	0.1	16.50	0	0.00	16.55	0.1	3,931	0.00%
2020/11/18	0	0.00	1	16.50	16.45	-1	3,954	-0.03%
2020/11/16	1	16.60	1	16.60	16.60	0	4,140	0.00%
2020/11/13	0.4	16.45	0	0.00	16.45	0.4	4,152	0.01%
2020/11/11	0	0.00	1	16.65	16.65	-1	4,168	-0.02%
2020/11/10	0	0.00	2	17.33	16.75	-2	4,182	-0.05%
2020/11/06	1	17.60	2	17.55	17.60	-1	4,154	-0.02%
2020/11/05	2	17.35	2	17.10	17.05	0	4,090	0.00%
2020/11/04	2	17.03	0	0.00	17.25	2	4,071	0.05%
2020/11/03	1	16.80	1	16.55	16.65	0	4,075	0.00%
2020/10/30	0	0.00	2	17.10	16.70	-2	4,179	-0.05%
2020/10/29	1	17.20	0	0.00	17.15	1	4,245	0.02%
2020/10/27	20	18.10	20	17.79	17.70	0	4,427	0.00%
2020/10/26	0	0.00	4	18.88	18.95	-4	4,387	-0.09%
2020/10/23	2	19.38	0	0.00	18.90	2	4,402	0.05%
2020/10/22	5	19.00	6	18.88	18.35	-1	4,398	-0.02%
2020/10/21	5	19.32	12	19.13	19.00	-7	4,391	-0.16%
2020/10/20	17	20.04	5	20.33	19.85	12	4,334	0.28%
2020/10/19	0	0.00	1	18.35	19.05	-1	4,077	-0.02%
2020/10/16	11	17.90	2	17.85	17.35	9	4,197	0.21%
2020/10/12	0	0.00	6	17.04	17.15	-6	4,845	-0.12%
2020/10/08	0	0.00	10	17.35	17.20	-10	4,954	-0.20%
2020/10/07	1	18.40	5	18.24	17.50	-4	5,256	-0.08%
2020/10/06	5	17.15	1	17.15	17.30	4	5,375	0.07%
2020/10/05	12.5	16.88	1	16.80	16.65	11.5	5,479	0.21%
2020/09/30	60	16.24	10	15.95	16.45	50	5,467	0.91%
2020/09/28	0	0.00	3.5	17.86	17.05	-3.5	5,473	-0.06%
2020/09/15	3	9.74	16	9.73	9.69	-13	5,444	-0.24%
2020/09/14	5	9.86	13	10.02	10.15	-8	5,374	-0.15%
2020/09/11	2	9.59	0	0.00	9.50	2	5,211	0.04%
2020/09/10	10	9.82	10	9.92	9.80	0	5,174	0.00%
2020/09/09	0	0.00	2	9.88	9.99	-2	5,154	-0.04%
2020/09/08	0	0.00	15	10.03	9.98	-15	5,201	-0.29%
2020/09/07	2	10.60	10	10.45	10.05	-8	5,180	-0.15%
2020/09/04	0	0.00	19	10.22	10.25	-19	5,126	-0.37%
2020/09/02	10	10.25	1	10.25	10.15	9	5,144	0.17%
2020/09/01	0	0.00	1	10.15	10.05	-1	5,150	-0.02%
2020/08/28	0	0.00	5	10.37	10.30	-5	5,215	-0.10%
2020/08/27	6	10.53	16	10.61	10.25	-10	5,453	-0.18%
2020/08/26	64	11.09	14	10.85	10.60	50	5,289	0.95%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	0	0.00	14	10.30	10.30	-14	4,826	-0.29%
2020/08/21	0	0.00	10	9.35	9.38	-10	4,749	-0.21%
2020/08/20	10	9.13	0	0.00	9.22	10	4,736	0.21%
2020/08/18	0	0.00	1	9.89	9.87	-1	4,663	-0.02%
2020/08/17	0	0.00	2	9.89	9.94	-2	4,654	-0.04%
2020/08/12	5	9.93	2	9.98	10.10	3	4,617	0.06%
2020/08/11	2	10.15	0	0.00	10.40	2	4,521	0.04%
2020/08/10	0	0.00	2	9.50	9.46	-2	4,401	-0.05%
2020/08/07	10	9.68	0	0.00	9.66	10	4,395	0.23%
2020/08/06	2	9.73	11	9.85	9.74	-9	4,390	-0.21%
2020/08/03	0	0.00	6	9.79	9.77	-6	4,362	-0.14%
2020/07/31	0	0.00	3	9.99	9.97	-3	4,350	-0.07%
2020/07/30	1	9.95	10	10.10	9.99	-9	4,345	-0.21%
2020/07/29	0	0.00	1	9.80	9.82	-1	4,343	-0.02%
2020/07/28	4	9.84	56	9.83	9.51	-52	4,339	-1.20%
2020/07/27	1	10.10	3	10.12	10.10	-2	4,318	-0.05%
2020/07/24	0	0.00	1	10.50	10.45	-1	4,274	-0.02%
2020/07/23	8	11.29	0	0.00	11.05	8	4,198	0.19%
2020/07/22	1	10.90	0	0.00	11.00	1	4,048	0.02%
2020/07/21	6	10.53	0	0.00	10.60	6	3,991	0.15%
2020/07/20	0	0.00	2	9.90	10.10	-2	3,962	-0.05%
2020/07/17	3	10.00	1	10.05	9.95	2	3,936	0.05%
2020/07/16	2	10.20	0	0.00	10.35	2	3,912	0.05%
2020/07/15	2	10.60	3	10.25	10.25	-1	3,905	-0.03%
2020/07/14	15	10.69	5	10.95	10.60	10	3,919	0.26%
2020/07/13	0	0.00	25	11.20	11.45	-25	3,884	-0.64%
2020/07/10	1	10.65	0	0.00	10.65	1	3,708	0.03%
2020/07/09	25	11.80	34	11.80	11.80	-9	3,645	-0.25%
2020/07/08	108	13.58	85	13.62	13.10	23	3,509	0.66%	大買/
2020/07/07	2	12.50	0	0.00	12.50	2	3,052	0.07%
2020/07/06	2	11.08	2.1	11.14	11.40	-0.1	3,002	0.00%
2020/07/03	51	10.28	18	10.32	10.40	33	2,902	1.14%
2020/07/02	21	9.41	5	9.37	9.47	16	2,592	0.62%
2020/07/01	20	8.61	15	8.46	8.61	5	2,418	0.21%
2020/06/30	1	7.85	13	7.87	7.83	-12	2,297	-0.52%
2020/06/24	2	8.05	0	0.00	7.96	2	2,243	0.09%
2020/06/23	0	0.00	1	8.37	8.37	-1	2,162	-0.05%
2020/06/19	3	7.84	0	0.00	7.73	3	2,072	0.14%
2020/06/18	0	0.00	5	7.85	7.84	-5	2,045	-0.24%
2020/06/16	1	7.90	0	0.00	7.99	1	2,014	0.05%
2020/06/15	13	7.62	7	8.00	8.10	6	1,981	0.30%
2020/06/11	0	0.00	3	7.55	7.50	-3	1,869	-0.16%
2020/06/10	13	7.94	5	7.90	7.90	8	1,823	0.44%
2020/06/09	1	8.30	2	8.30	8.20	-1	1,772	-0.06%
2020/06/08	5	8.10	0	0.00	8.37	5	1,724	0.29%
2020/06/05	2	8.00	1	7.96	8.04	1	1,673	0.06%
2020/06/04	16	8.07	0	0.00	8.19	16	1,633	0.98%
2020/06/03	12	8.18	16	8.19	8.25	-4	1,531	-0.26%
2020/05/27	0	0.00	1	6.10	6.08	-1	1,300	-0.08%
2020/05/25	3	6.08	0	0.00	6.10	3	1,449	0.21%
2020/05/19	0	0.00	5	6.15	6.17	-5	1,474	-0.34%
2020/05/15	1	6.22	0	0.00	6.22	1	1,454	0.07%
2020/05/14	0	0.00	1	6.39	6.14	-1	1,430	-0.07%
2020/05/07	3	6.57	0	0.00	6.55	3	1,359	0.22%
2020/05/05	4	6.69	0	0.00	6.69	4	1,340	0.30%
2020/05/04	1	6.55	0	0.00	6.52	1	1,328	0.08%
2020/04/30	0	0.00	5	6.75	6.70	-5	1,309	-0.38%
2020/04/22	0	0.00	3	5.81	6.05	-3	1,307	-0.23%
2020/04/17	0	0.00	2	6.75	6.53	-2	1,265	-0.16%
2020/04/16	4	6.36	0	0.00	6.49	4	1,214	0.33%
2020/04/14	0	0.00	2	5.61	5.65	-2	1,150	-0.17%
2020/04/13	10	5.59	2	5.61	5.58	8	1,147	0.70%
2020/04/10	0	0.00	10	5.60	5.64	-10	1,146	-0.87%
2020/04/08	5	5.47	0	0.00	5.58	5	1,136	0.44%
2020/04/07	0	0.00	1	5.14	5.18	-1	1,124	-0.09%
2020/04/06	2	5.08	0	0.00	5.08	2	1,173	0.17%
2020/03/26	0	0.00	2	5.11	5.05	-2	1,233	-0.16%
2020/03/18	0	0.00	1	4.71	4.59	-1	1,444	-0.07%
2020/03/10	0	0.00	12	5.48	6.25	-12	1,484	-0.81%
2020/03/09	5	5.83	16	5.91	5.74	-11	1,484	-0.74%
2020/03/06	5	6.40	0	0.00	6.35	5	1,459	0.34%
2020/03/03	19	6.75	10	6.84	6.75	9	1,419	0.63%
2020/03/02	10	6.60	10	6.60	6.70	0	1,393	0.00%
2020/02/27	10	7.07	0	0.00	7.06	10	1,355	0.74%
2020/02/26	2	7.46	1	7.46	7.46	1	1,243	0.08%
2020/02/25	1	8.28	10	8.29	8.28	-9	1,221	-0.74%
2020/02/24	0	0.00	1	9.20	9.20	-1	1,171	-0.09%
2020/02/05	0	0.00	6	9.15	9.18	-6	1,178	-0.51%
2020/02/04	6	9.18	0	0.00	9.20	6	1,184	0.51%
2020/01/30	0	0.00	18	9.50	9.27	-18	1,172	-1.54%
2020/01/14	0	0.00	2	10.40	10.45	-2	1,187	-0.17%
2020/01/13	1	10.20	0	0.00	10.30	1	1,185	0.08%
2020/01/07	5	10.45	0	0.00	10.45	5	1,195	0.42%
2020/01/06	3	10.50	0	0.00	10.50	3	1,187	0.25%
2020/01/03	5	10.88	4	10.70	10.65	1	1,180	0.08%
2019/12/31	10	10.78	0	0.00	10.80	10	1,151	0.87%
2019/12/23	4	10.79	0	0.00	10.70	4	1,024	0.39%
2019/12/20	1	10.85	6	10.90	10.85	-5	992	-0.50%
2019/12/19	6	10.55	0	0.00	10.65	6	869	0.69%
2019/12/11	0	0.00	3	10.02	9.97	-3	702	-0.43%
2019/12/10	3	9.92	0	0.00	9.88	3	679	0.44%
2019/10/25	10	9.74	0	0.00	9.74	10	560	1.79%
2019/10/23	0	0.00	2	9.97	9.97	-2	645	-0.31%
2019/10/04	0	0.00	25	10.54	10.40	-25	779	-3.21%
2019/10/03	10	10.45	0	0.00	10.45	10	781	1.28%
2019/09/27	0	0.00	60	10.60	10.60	-60	788	-7.61%
2019/09/26	0	0.00	3	10.80	10.75	-3	793	-0.38%
2019/09/24	10	10.90	1	10.90	10.80	9	816	1.10%
2019/09/18	0	0.00	10	10.55	10.55	-10	843	-1.19%
2019/09/10	0	0.00	12	10.71	10.70	-12	851	-1.41%
2019/08/28	2	10.60	0	0.00	10.65	2	904	0.22%
2019/08/27	20	10.83	1	10.75	10.70	19	993	1.91%
2019/08/21	0	0.00	1	10.75	10.75	-1	1,047	-0.10%
2019/08/20	30	10.80	0	0.00	10.75	30	1,069	2.80%
2019/08/13	0	0.00	50	10.36	10.45	-50	1,314	-3.80%
2019/08/12	8	10.51	7	10.50	10.50	1	1,312	0.08%
2019/08/02	5	10.95	15	11.10	10.95	-10	1,298	-0.77%
2019/07/31	10	11.20	4	11.20	11.20	6	1,303	0.46%
2019/07/30	0	0.00	2	11.20	11.15	-2	1,302	-0.15%
2019/07/26	0	0.00	2	11.55	11.55	-2	1,278	-0.16%
2019/07/25	0	0.00	11	11.85	11.80	-11	1,249	-0.88%
2019/07/24	5	11.10	5	11.55	11.60	0	1,163	0.00%
2019/07/23	0	0.00	5	11.10	11.10	-5	1,124	-0.44%
2019/07/22	10	11.30	0	0.00	11.20	10	1,125	0.89%
2019/07/15	14	11.45	0	0.00	11.40	14	1,077	1.30%
2019/07/12	20	11.20	0	0.00	11.30	20	1,064	1.88%
2019/06/28	14	11.07	0	0.00	11.10	14	1,084	1.29%
2019/06/24	0	0.00	2	10.60	10.55	-2	1,063	-0.19%
2019/06/21	5	10.60	0	0.00	10.65	5	1,063	0.47%
2019/06/20	15	10.68	0	0.00	10.65	15	1,065	1.41%
2019/06/19	10	10.55	0	0.00	10.60	10	1,065	0.94%
2019/06/14	5	10.80	0	0.00	10.50	5	1,063	0.47%
2019/06/13	7	10.66	0	0.00	10.70	7	1,063	0.66%
2019/06/11	5	11.00	0	0.00	10.80	5	1,067	0.47%
2019/06/05	3	11.50	4	11.50	11.45	-1	1,031	-0.10%
2019/06/04	6	11.62	0	0.00	11.50	6	1,014	0.59%
2019/06/03	16	11.64	20	11.53	11.85	-4	996	-0.40%
2019/05/31	0	0.00	5	11.45	11.45	-5	921	-0.54%
2019/05/29	9	10.45	0	0.00	10.55	9	892	1.01%
2019/05/28	5	10.55	0	0.00	10.60	5	896	0.56%
2019/05/27	5	10.76	9	10.87	10.70	-4	896	-0.45%
2019/05/23	9	11.08	3	11.15	11.05	6	991	0.61%
2019/05/22	13	10.92	0	0.00	11.00	13	908	1.43%
2019/05/10	0	0.00	5	9.24	9.23	-5	814	-0.61%
2019/05/09	0	0.00	5	9.58	9.17	-5	808	-0.62%
2019/04/25	0	0.00	1	10.00	10.05	-1	771	-0.13%
2019/04/19	3	10.17	0	0.00	10.20	3	757	0.40%
2019/04/18	3	10.33	0	0.00	10.15	3	744	0.40%
2019/04/17	2	10.60	0	0.00	10.60	2	731	0.27%
2019/04/16	2	9.98	1	9.99	10.05	1	697	0.14%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/02	1	10.10	2	10.20	10.20	-1	658	-0.15%
2019/03/18	1	10.50	0	0.00	10.50	1	782	0.13%
2019/03/15	5	10.60	0	0.00	10.55	5	775	0.65%
2019/03/14	0	0.00	2	10.90	10.75	-2	764	-0.26%
2019/03/06	0	0.00	1	11.00	11.00	-1	764	-0.13%
2019/03/05	11	10.52	4	10.70	10.75	7	753	0.93%
2019/02/22	1	11.50	1	11.50	11.40	0	666	0.00%
2019/02/19	0	0.00	1	9.55	9.58	-1	520	-0.19%
2019/02/14	1	9.49	0	0.00	9.64	1	507	0.20%
2019/01/30	1	9.20	0	0.00	9.18	1	488	0.20%
2019/01/21	0	9.45	0	0.00	9.47	0	502	0.00%
2019/01/18	1	9.25	0	0.00	9.25	1	510	0.20%
2019/01/07	4	9.51	0	0.00	9.41	4	553	0.72%
2019/01/03	1	9.87	0	0.00	9.77	1	574	0.17%
2018/12/24	1	10.05	1	10.15	10.05	0	575	0.00%
2018/12/22	0	0.00	1	10.10	10.10	-1	574	-0.17%
2018/12/21	1	9.95	0	0.00	10.10	1	574	0.17%
2018/12/17	0	0.00	30	10.35	10.40	-30	484	-6.19%
2018/12/06	1	8.89	0.1	9.00	8.90	0.9	456	0.20%
2018/12/03	1	9.30	0	0.00	9.30	1	493	0.20%
2018/11/29	0	0.00	1	9.40	9.37	-1	488	-0.20%
2018/11/28	1	8.95	0	0.00	9.35	1	485	0.21%
2018/11/20	0	0.00	5	8.73	8.75	-5	510	-0.98%
2018/11/16	0	0.00	2	8.65	8.66	-2	518	-0.39%
2018/11/01	1	8.89	1	8.91	9.00	0	670	0.00%
2018/10/30	10	8.05	0	0.00	8.15	10	681	1.47%
2018/10/26	1	8.01	1	8.08	8.03	0	744	0.00%
2018/10/25	10	8.25	0	0.00	8.07	10	774	1.29%
2018/10/24	1	8.80	0	0.00	8.81	1	766	0.13%
2018/10/17	0	0.00	2	9.80	9.70	-2	777	-0.26%
2018/10/12	20	9.62	0	0.00	9.90	20	823	2.43%
2018/10/08	0	0.00	5	10.90	10.95	-5	991	-0.50%
2018/10/05	5	10.80	0	0.00	10.80	5	1,014	0.49%
2018/09/26	5	11.50	0	0.00	11.55	5	1,052	0.48%
2018/09/20	0	0.00	0.1	11.40	11.45	-0.1	1,064	-0.01%
2018/09/19	0	0.00	3	11.40	11.45	-3	1,066	-0.28%
2018/09/06	0	0.00	1	12.40	12.55	-1	1,217	-0.08%
2018/09/05	1	12.25	1	12.30	12.25	0	1,231	0.00%
2018/09/04	1	12.20	8	12.25	12.30	-7	1,260	-0.56%
2018/08/31	0	0.00	1	12.45	12.45	-1	1,318	-0.08%
2018/08/29	1	12.30	1	12.55	12.30	0	1,446	0.00%
2018/08/28	5	12.47	0	0.00	12.35	5	1,487	0.34%
2018/08/27	0	0.00	1	12.35	12.50	-1	1,548	-0.06%
2018/08/24	4	12.30	0	0.00	12.25	4	1,629	0.25%
2018/08/23	10	12.35	0	0.00	12.30	10	1,753	0.57%
2018/08/22	5	12.40	0	0.00	12.30	5	1,934	0.26%
2018/08/20	0	0.00	7	12.25	12.25	-7	2,472	-0.28%
2018/08/17	0	0.00	3	12.40	12.25	-3	2,564	-0.12%
2018/08/15	0	0.00	1	12.50	12.30	-1	2,602	-0.04%
2018/08/13	1.1	12.29	0	0.00	12.30	1.1	2,638	0.04%
2018/08/10	1	13.30	1	13.15	12.90	0	2,604	0.00%
2018/08/08	1	13.60	0	0.00	13.60	1	2,603	0.04%
2018/08/03	0	0.00	1	13.65	13.80	-1	2,614	-0.04%
2018/08/02	1	14.50	0	0.00	13.90	1	2,625	0.04%
2018/07/30	0	0.00	2	13.40	13.30	-2	2,560	-0.08%
2018/07/25	2	13.75	0	0.00	13.95	2	2,543	0.08%
2018/07/19	20	14.30	0	0.00	13.90	20	2,515	0.80%
2018/07/18	0	0.00	4	13.95	14.05	-4	2,508	-0.16%
2018/07/16	1	14.60	2	14.50	14.60	-1	2,467	-0.04%
2018/07/10	0	0.00	1	12.30	12.20	-1	2,333	-0.04%
2018/07/09	0	0.00	1	12.20	12.45	-1	2,343	-0.04%
2018/07/06	1	12.10	0	0.00	12.30	1	2,349	0.04%
2018/06/29	3	13.05	0	0.00	13.15	3	2,337	0.13%
2018/06/28	0	0.00	1	13.10	13.10	-1	2,341	-0.04%
2018/06/26	2	12.80	1	12.95	13.05	1	2,357	0.04%
2018/06/25	0	0.00	2	13.40	13.10	-2	2,345	-0.09%
2018/06/22	2	13.70	2	13.45	13.45	0	2,347	0.00%
2018/06/20	0	0.00	6	14.35	13.60	-6	2,352	-0.26%
2018/06/19	4	14.60	0	0.00	14.30	4	2,312	0.17%
2018/06/15	14	14.70	6	14.50	14.80	8	2,293	0.35%
2018/06/14	0	0.00	5	14.18	14.15	-5	2,251	-0.22%
2018/06/12	2	14.23	0	0.00	14.20	2	2,234	0.09%
2018/06/08	1	14.70	2	14.70	14.60	-1	2,191	-0.05%
2018/06/07	2	14.93	10	15.00	14.80	-8	2,186	-0.37%
2018/06/06	0	0.00	5	15.02	15.10	-5	2,157	-0.23%
2018/06/01	1	14.40	4	14.40	14.30	-3	2,029	-0.15%
2018/05/31	24	15.12	40	14.85	14.70	-16	1,961	-0.82%
2018/05/30	21	15.40	14	15.46	15.35	7	1,847	0.38%
2018/05/29	40	15.07	85	15.67	15.70	-45	1,679	-2.68%
2018/05/28	19	14.30	3	13.33	14.30	16	1,306	1.23%
2018/05/25	0	0.00	2	13.15	13.05	-2	1,166	-0.17%
2018/05/22	72	12.64	0	0.00	12.65	72	1,056	6.81%
2018/05/18	0	0.00	2	11.50	11.50	-2	1,036	-0.19%
2018/05/15	0	0.00	1	11.50	11.55	-1	1,050	-0.10%
2018/05/09	1	11.55	0	0.00	11.55	1	1,135	0.09%
2018/05/08	0	0.00	1	10.80	10.85	-1	1,139	-0.09%
2018/05/04	1	10.75	0	0.00	10.75	1	1,281	0.08%
2018/04/30	0	0.00	1	10.85	10.90	-1	1,382	-0.07%
2018/04/25	0	0.00	2	10.80	10.85	-2	1,607	-0.12%
2018/04/24	3	10.98	0	0.00	11.00	3	1,631	0.18%
2018/04/23	6	11.35	26	11.11	11.15	-20	1,660	-1.20%
2018/04/20	11	11.47	0	0.00	11.50	11	1,725	0.64%
2018/04/18	5	11.65	0	0.00	11.65	5	1,756	0.28%
2018/04/17	0	0.00	2	11.75	11.40	-2	1,764	-0.11%
2018/04/10	0	0.00	10	11.70	11.80	-10	2,199	-0.45%
2018/04/02	1	11.85	0	0.00	11.90	1	2,296	0.04%
2018/03/31	0	0.00	1	11.85	11.75	-1	2,398	-0.04%
2018/03/29	2	12.03	0	0.00	12.00	2	2,775	0.07%
2018/03/28	1	12.25	0	0.00	12.20	1	2,822	0.04%
2018/03/27	1	12.45	0	0.00	12.35	1	2,841	0.04%
2018/03/26	0	0.00	6	12.37	12.45	-6	2,836	-0.21%
2018/03/23	5	12.45	0	0.00	12.40	5	2,838	0.18%
2018/03/22	0	0.00	2	12.98	12.90	-2	2,825	-0.07%
2018/03/20	0.8	12.95	0	0.00	12.95	0.8	2,832	0.03%
2018/03/19	2	13.00	1	13.00	12.95	1	2,843	0.04%
2018/03/16	1	12.90	0	0.00	12.90	1	2,854	0.04%
2018/03/15	1	13.10	0	0.00	13.10	1	2,871	0.03%
2018/03/14	4	12.91	1	13.15	13.00	3	2,899	0.10%
2018/03/13	0	0.00	1	12.90	12.85	-1	2,915	-0.03%
2018/03/12	8	12.88	0	0.00	12.80	8	2,938	0.27%
2018/03/09	0	0.00	1	12.95	12.95	-1	2,974	-0.03%
2018/03/08	0	0.00	10	13.00	12.95	-10	3,025	-0.33%
2018/03/07	5	12.90	0	0.00	12.90	5	3,024	0.17%
2018/03/02	1	13.25	1	13.25	13.20	0	3,304	0.00%
2018/03/01	1	13.30	0	0.00	13.35	1	3,324	0.03%
2018/02/23	1	13.90	0	0.00	13.75	1	3,459	0.03%
2018/02/21	0	0.00	1	13.45	13.60	-1	3,549	-0.03%
2018/02/12	1	13.35	0	0.00	13.20	1	3,570	0.03%
2018/02/08	0	0.00	10	13.80	13.65	-10	3,582	-0.28%
2018/02/07	0	0.00	7	14.06	13.95	-7	3,590	-0.19%
2018/02/06	7	13.98	10	14.50	13.60	-3	3,657	-0.08%
2018/02/05	5	14.90	0	0.00	14.95	5	3,698	0.14%
2018/02/02	1	15.40	2	15.40	15.40	-1	3,765	-0.03%
2018/01/31	1	15.45	0	0.00	15.55	1	3,861	0.03%
2018/01/30	2	15.70	0	0.00	15.70	2	3,919	0.05%
2018/01/29	0	0.00	3	15.88	16.15	-3	3,953	-0.08%
2018/01/26	1	15.80	9	15.58	15.55	-8	3,923	-0.20%
2018/01/25	7	15.45	0	0.00	15.30	7	3,954	0.18%
2018/01/24	2	15.50	0	0.00	15.45	2	4,103	0.05%
2018/01/23	0	0.00	5	15.93	15.85	-5	4,214	-0.12%
2018/01/22	0	0.00	2	15.73	15.90	-2	4,257	-0.05%
2018/01/19	16	15.30	2	15.35	15.20	14	4,505	0.31%
2018/01/18	25	15.57	0	0.00	15.55	25	4,836	0.52%
2018/01/17	0	0.00	6	15.81	15.75	-6	4,940	-0.12%
2018/01/16	14	15.99	2	15.95	15.95	12	4,929	0.24%
2018/01/15	2	15.38	0	0.00	15.40	2	4,882	0.04%
2018/01/11	10	15.39	0	0.00	15.40	10	5,006	0.20%
2018/01/09	0	0.00	15	15.32	15.35	-15	5,136	-0.29%
2018/01/08	1	15.50	0	0.00	15.50	1	5,334	0.02%
2018/01/05	23	16.31	0	0.00	16.10	23	5,345	0.43%
2018/01/04	7	16.57	7	16.64	16.80	0	5,258	0.00%
2018/01/03	13	15.44	0	0.00	15.50	13	5,045	0.26%
2018/01/02	0	0.00	1	15.50	15.45	-1	5,017	-0.02%