鈺創 (5351)-華南永昌-彰化券商分點個股進出

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
45.35
漲跌
▲0.85
漲幅
+1.91%
成交量
2,867張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:07:10

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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	2	44.65	1	45.30	45.35	1	5,894	0.02%
2024/05/09	7	44.99	3	45.02	44.50	4	5,900	0.07%
2024/05/08	0	0.00	1	48.05	48.05	-1	5,798	-0.02%
2024/05/06	1	48.35	0	0.00	48.30	1	5,826	0.02%
2024/05/03	1	47.80	3	48.35	47.60	-2	5,841	-0.03%
2024/04/30	8	48.10	0	0.00	47.90	8	5,986	0.13%
2024/04/29	0	0.00	1	48.20	48.55	-1	6,094	-0.02%
2024/04/26	0	0.00	0	47.80	47.45	0	6,198	0.00%
2024/04/25	1	47.60	1	47.60	47.55	0	6,268	0.00%
2024/04/24	1	48.25	7	48.93	48.20	-6	6,378	-0.09%
2024/04/23	14	47.07	0	0.00	47.00	14	6,497	0.22%
2024/04/22	0	0.00	1	48.60	44.05	-1	6,937	-0.01%
2024/04/19	16	47.02	2	45.68	45.50	14	7,481	0.19%
2024/04/18	21	48.12	0	0.00	48.20	21	7,501	0.28%
2024/04/17	3	48.63	2	48.55	48.50	1	7,725	0.01%
2024/04/16	37	48.40	3	47.48	47.60	34	7,773	0.44%
2024/04/15	4.6	51.41	1	51.00	50.20	3.6	7,719	0.05%
2024/04/12	7.4	54.49	5	53.82	53.00	2.4	7,663	0.03%
2024/04/11	2	52.20	6	52.33	52.40	-4	7,305	-0.05%
2024/04/10	6	52.82	4.5	53.69	52.50	1.5	7,296	0.02%
2024/04/09	1.2	52.45	0	0.00	52.40	1.2	7,184	0.02%
2024/04/08	0.1	52.20	0	0.00	51.80	0.1	7,232	0.00%
2024/04/03	0.2	52.40	0	0.00	52.10	0.2	7,337	0.00%
2024/04/02	0	0.00	11	53.15	52.80	-11	7,671	-0.14%
2024/04/01	3	52.67	11.2	52.45	52.90	-8.2	7,783	-0.11%
2024/03/29	4	51.58	5.1	51.56	50.80	-1.1	7,734	-0.01%
2024/03/28	0.2	51.20	0	0.00	50.90	0.2	7,748	0.00%
2024/03/27	3	52.50	3	52.00	52.00	0	7,800	0.00%
2024/03/26	4	52.10	3.1	51.97	52.00	0.9	7,791	0.01%
2024/03/25	1	51.70	2	50.90	51.70	-1	7,732	-0.01%
2024/03/22	0	50.50	4	51.30	50.40	-4	7,963	-0.05%
2024/03/21	1	50.00	3	50.50	50.50	-2	8,142	-0.02%
2024/03/20	6	49.15	2	49.93	50.20	4	8,284	0.05%
2024/03/19	0	0.00	1	48.90	48.60	-1	8,636	-0.01%
2024/03/18	0	0.00	10	48.40	48.60	-10	8,724	-0.11%
2024/03/15	1	48.40	0	0.00	48.45	1	8,966	0.01%
2024/03/14	2	48.85	5	49.66	49.35	-3	9,565	-0.03%
2024/03/13	13	49.36	1	49.05	49.05	12	10,178	0.12%
2024/03/12	1	50.70	0	0.00	51.00	1	10,233	0.01%
2024/03/11	1	50.60	2	50.40	51.00	-1	10,345	-0.01%
2024/03/08	4	48.93	1	48.80	49.00	3	10,442	0.03%
2024/03/07	2.2	49.82	2	49.95	49.50	0.2	10,625	0.00%
2024/03/06	6.3	50.81	0	0.00	50.60	6.3	10,930	0.06%
2024/03/05	12.3	51.65	3	51.83	51.40	9.3	11,163	0.08%
2024/03/04	4	52.90	3	53.77	52.70	1	11,588	0.01%
2024/03/01	9	53.79	3	53.50	52.80	6	12,189	0.05%
2024/02/29	12.2	53.33	12.3	54.72	53.80	-0.1	12,476	0.00%
2024/02/27	14.3	52.78	14	53.57	54.00	0.3	13,345	0.00%
2024/02/26	11	52.59	3	52.13	53.50	8	14,202	0.06%
2024/02/23	2	51.90	1	51.50	51.30	1	14,639	0.01%
2024/02/22	4	52.87	4	52.63	52.10	0	15,525	0.00%
2024/02/21	0	52.60	3	52.60	52.30	-3	15,791	-0.02%
2024/02/20	4	52.85	80	52.68	52.60	-76	15,766	-0.48%
2024/02/19	1	51.20	3	51.27	51.30	-2	15,552	-0.01%
2024/02/16	6.6	51.07	2	49.85	50.80	4.6	15,717	0.03%
2024/02/15	1	48.55	1	48.55	48.55	0	15,673	0.00%
2024/02/05	35	48.64	2	48.00	48.00	33	15,706	0.21%
2024/02/02	31	50.49	8.1	50.65	50.30	22.9	15,581	0.15%
2024/02/01	3	50.87	0	0.00	50.80	3	15,532	0.02%
2024/01/31	0	51.50	0	0.00	51.20	0	15,580	0.00%
2024/01/30	6.1	51.30	0	0.00	51.30	6.1	15,725	0.04%
2024/01/29	1	52.00	0	0.00	51.90	1	15,783	0.01%
2024/01/25	5.1	51.84	11	52.77	51.50	-5.9	15,778	-0.04%
2024/01/24	11	52.66	4	53.40	52.60	7	15,725	0.04%
2024/01/23	61	53.96	51	54.19	53.70	10	15,682	0.06%
2024/01/22	0	0.00	27	52.90	54.20	-27	15,614	-0.17%
2024/01/19	3.1	52.49	0	0.00	52.20	3.1	15,520	0.02%
2024/01/18	9	52.53	3	52.97	52.40	6	15,507	0.04%
2024/01/17	14	53.21	8	53.73	53.50	6	15,608	0.04%
2024/01/16	50.2	54.57	50	55.47	54.30	0.2	15,416	0.00%
2024/01/15	13	56.79	40	54.97	57.20	-27	14,896	-0.18%
2024/01/12	22	52.88	23.6	53.06	52.90	-1.6	14,331	-0.01%
2024/01/11	0	0.00	31	53.56	53.20	-31	14,254	-0.22%
2024/01/10	1.1	51.01	4	52.22	52.00	-2.9	14,077	-0.02%
2024/01/09	4	52.15	7	51.00	51.20	-3	14,025	-0.02%
2024/01/05	10	51.40	2	51.55	51.70	8	13,948	0.06%
2024/01/04	0.1	50.90	1	50.80	50.60	-0.9	13,983	-0.01%
2024/01/03	7.1	51.89	12	51.90	51.20	-4.9	14,039	-0.03%
2024/01/02	11.2	52.79	12	52.52	52.50	-0.8	14,051	-0.01%
2023/12/29	5.1	54.00	1	53.90	54.00	4.1	13,970	0.03%
2023/12/28	4	53.85	5	54.00	53.80	-1	13,852	-0.01%
2023/12/27	0	0.00	7	53.17	53.20	-7	13,525	-0.05%
2023/12/26	40	51.69	4	52.08	51.60	36	13,390	0.27%
2023/12/25	2	50.70	3	51.27	50.80	-1	13,279	-0.01%
2023/12/22	1	51.20	2	52.00	51.10	-1	13,230	-0.01%
2023/12/21	1	51.00	0	0.00	50.70	1	13,182	0.01%
2023/12/20	2	51.55	12	51.21	51.00	-10	13,115	-0.08%
2023/12/19	34	51.90	53	50.92	51.00	-19	13,050	-0.15%
2023/12/18	8	52.11	12	53.30	53.50	-4	12,753	-0.03%
2023/12/15	5	52.86	2	53.25	52.50	3	12,512	0.02%
2023/12/14	29	54.65	19	54.17	53.20	10	12,311	0.08%
2023/12/13	14	53.54	1	53.80	53.60	13	11,917	0.11%
2023/12/12	14	53.79	0	0.00	53.30	14	11,899	0.12%
2023/12/11	69	54.59	42	55.32	53.90	27	11,702	0.23%
2023/12/08	4	54.00	22	53.91	53.80	-18	11,084	-0.16%
2023/12/07	3	50.25	16	50.80	49.80	-13	10,438	-0.12%
2023/12/06	22	51.25	8	51.20	51.00	14	10,354	0.14%
2023/12/05	7	50.41	1	50.20	50.00	6	10,287	0.06%
2023/12/04	9	51.71	7	51.26	51.10	2	10,257	0.02%
2023/12/01	107	53.80	75	53.19	52.80	32	10,127	0.32%	大買/
2023/11/30	8	53.46	12	53.51	53.10	-4	9,951	-0.04%
2023/11/29	33	52.86	29	52.33	53.80	4	9,716	0.04%
2023/11/28	22	52.58	20.1	52.76	52.60	1.9	9,245	0.02%
2023/11/27	16	51.14	4	50.80	50.40	12	8,622	0.14%
2023/11/24	55	53.84	78	54.10	53.50	-23	8,249	-0.28%
2023/11/22	29	49.18	22.2	49.76	50.20	6.8	5,951	0.11%
2023/11/21	41	49.65	17.1	50.28	48.20	23.9	5,352	0.45%
2023/11/20	0	0.00	23.2	47.69	47.95	-23.2	4,382	-0.53%
2023/11/16	0	0.00	1	43.75	43.50	-1	3,995	-0.03%
2023/11/15	1	45.30	6	44.41	43.95	-5	3,944	-0.13%
2023/11/13	2	43.40	5	43.58	44.00	-3	3,665	-0.08%
2023/11/10	6	42.82	5	43.20	42.45	1	3,600	0.03%
2023/11/09	0	0.00	1	42.50	42.60	-1	3,570	-0.03%
2023/11/08	1	43.30	14	43.23	42.90	-13	3,588	-0.36%
2023/11/07	5	43.89	4	44.16	43.95	1	3,510	0.03%
2023/11/06	1	42.25	17.2	43.49	43.60	-16.2	3,345	-0.48%
2023/11/03	0	0.00	2	42.70	41.70	-2	3,265	-0.06%
2023/11/01	0	0.00	2	41.90	41.40	-2	3,258	-0.06%
2023/10/31	9	41.01	10	40.72	40.80	-1	3,246	-0.03%
2023/10/30	0	0.00	2	42.50	42.30	-2	3,253	-0.06%
2023/10/27	4	41.60	0	0.00	41.25	4	3,223	0.12%
2023/10/26	25	42.64	0	0.00	41.80	25	3,250	0.77%
2023/10/25	0	0.00	15	43.75	43.85	-15	3,251	-0.46%
2023/10/19	1	41.70	2	41.85	41.90	-1	3,520	-0.03%
2023/10/18	5	42.18	0	0.00	42.20	5	3,518	0.14%
2023/10/17	0	0.00	2	43.19	42.30	-2	3,517	-0.06%
2023/10/16	2	42.05	0	0.00	42.10	2	3,665	0.05%
2023/10/13	0	0.00	1	43.40	43.15	-1	3,695	-0.03%
2023/10/12	0	0.00	5	43.57	43.75	-5	3,758	-0.13%
2023/10/11	12.3	42.26	0	0.00	42.05	12.3	3,735	0.33%
2023/10/06	0	0.00	20.5	43.05	43.45	-20.5	3,671	-0.56%
2023/10/05	1	41.35	0	0.00	41.35	1	3,598	0.03%
2023/10/04	0	0.00	1	42.00	41.55	-1	3,606	-0.03%
2023/10/03	21	43.30	26	42.93	42.05	-5	3,598	-0.14%
2023/10/02	1	41.95	3	41.45	41.60	-2	3,557	-0.06%
2023/09/28	1	40.10	1	40.90	40.05	0	3,522	0.00%
2023/09/26	56	41.00	50	41.03	40.00	6	3,531	0.17%
2023/09/20	2	42.40	16	42.75	42.40	-14	3,521	-0.40%
2023/09/19	17	42.82	6	42.60	42.65	11	3,549	0.31%
2023/09/18	0	0.00	2	43.60	43.15	-2	3,554	-0.06%
2023/09/15	0	0.00	2	43.90	43.95	-2	3,572	-0.06%
2023/09/14	2	42.45	10	42.94	43.25	-8	3,515	-0.23%
2023/09/13	1	41.60	2	41.65	41.50	-1	3,505	-0.03%
2023/09/12	0	41.85	3	42.00	42.00	-3	3,582	-0.08%
2023/09/11	5	42.07	2	41.98	41.80	3	3,617	0.08%
2023/09/08	3	43.00	0	0.00	42.35	3	3,684	0.08%
2023/09/07	3	44.03	2	43.95	44.10	1	3,710	0.03%
2023/09/06	3.1	43.45	5	43.29	43.50	-1.9	3,614	-0.05%
2023/09/05	3.7	43.71	21	44.05	43.40	-17.3	3,523	-0.49%
2023/09/04	23	42.15	38	42.31	42.40	-15	3,340	-0.45%
2023/08/31	1	41.75	7	41.78	41.35	-6	3,266	-0.18%
2023/08/30	5	41.00	3	40.88	40.70	2	3,207	0.06%
2023/08/29	1	39.75	0	0.00	39.65	1	3,229	0.03%
2023/08/18	0	0.00	1	39.95	39.85	-1	3,675	-0.03%
2023/08/17	4.4	40.11	0	0.00	40.20	4.4	3,728	0.12%
2023/08/15	1	38.95	0	0.00	39.10	1	3,762	0.03%
2023/08/14	15	38.25	3	38.20	38.20	12	3,789	0.32%
2023/08/11	9	40.33	3	40.35	40.25	6	3,911	0.15%
2023/08/09	1	40.80	0	0.00	40.90	1	3,957	0.03%
2023/08/08	1	41.85	0	0.00	41.60	1	3,959	0.03%
2023/08/07	3	41.00	3.2	41.69	41.95	-0.2	3,956	-0.01%
2023/08/02	6.2	41.53	1	41.00	41.15	5.2	3,987	0.13%
2023/08/01	7	42.61	2	42.35	42.25	5	3,964	0.13%
2023/07/31	5	43.17	0.3	43.45	42.65	4.7	3,998	0.12%
2023/07/28	24.1	44.22	13	44.00	44.00	11.1	3,989	0.28%
2023/07/27	4.5	45.22	28	45.13	45.00	-23.5	3,924	-0.60%
2023/07/26	2	44.13	1.3	44.15	43.70	0.7	3,610	0.02%
2023/07/25	0	0.00	1	44.15	42.60	-1	3,529	-0.03%
2023/07/24	2	43.10	1	43.10	43.25	1	3,515	0.03%
2023/07/21	0	0.00	1	42.90	42.70	-1	3,497	-0.03%
2023/07/20	1	43.35	0	0.00	43.35	1	3,532	0.03%
2023/07/19	3	43.12	2	43.48	43.20	1	3,479	0.03%
2023/07/18	2	41.60	8	41.65	41.50	-6	3,366	-0.18%
2023/07/17	1	41.80	2.2	41.85	42.10	-1.2	3,377	-0.04%
2023/07/14	2	41.35	4	42.03	42.05	-2	3,321	-0.06%
2023/07/13	0	0.00	0	40.70	40.60	0	3,311	0.00%
2023/07/11	5	40.81	0	0.00	40.60	5	3,377	0.15%
2023/07/10	2	40.85	3	40.88	40.60	-1	3,564	-0.03%
2023/07/06	1	41.75	0	42.25	41.80	1	3,989	0.02%
2023/07/05	0	0.00	1.2	42.19	42.00	-1.2	4,029	-0.03%
2023/07/04	1	42.10	0	0.00	41.90	1	4,106	0.02%
2023/07/03	2	42.35	1	42.35	42.25	1	4,136	0.02%
2023/06/30	0	0.00	1	42.40	42.35	-1	4,395	-0.02%
2023/06/29	0	0.00	2	42.70	42.15	-2	4,523	-0.04%
2023/06/28	5	42.20	2	42.00	41.70	3	4,534	0.07%
2023/06/27	13	42.32	3	41.65	41.65	10	4,594	0.22%
2023/06/21	3	43.77	1	43.80	43.70	2	4,823	0.04%
2023/06/20	8	45.15	0	0.00	44.55	8	5,025	0.16%
2023/06/19	2	44.80	0	0.00	44.45	2	5,051	0.04%
2023/06/16	3	45.92	6	45.77	45.60	-3	5,065	-0.06%
2023/06/15	5	45.65	0.1	45.65	45.50	4.9	5,010	0.10%
2023/06/14	0	0.00	1	45.60	45.45	-1	4,990	-0.02%
2023/06/13	0	0.00	22	45.25	44.95	-22	4,966	-0.44%
2023/06/09	2	43.60	1	43.65	44.20	1	4,924	0.02%
2023/06/08	4	43.33	0	0.00	43.20	4	4,968	0.08%
2023/06/07	0	0.00	2.1	44.05	44.20	-2.1	5,035	-0.04%
2023/06/06	2	43.43	0	0.00	43.40	2	5,144	0.04%
2023/06/05	0	0.00	1	44.45	44.55	-1	5,204	-0.02%
2023/06/02	8	44.13	3	44.07	43.75	5	5,230	0.10%
2023/06/01	6	44.18	1	44.20	44.15	5	5,248	0.10%
2023/05/31	7	46.37	5	45.52	45.30	2	5,333	0.04%
2023/05/30	0	43.90	3	44.00	43.90	-3	5,180	-0.06%
2023/05/29	5	44.26	2	44.13	44.30	3	5,156	0.06%
2023/05/26	3	42.35	2	43.40	42.30	1	5,175	0.02%
2023/05/25	3	43.27	1	43.85	42.95	2	5,220	0.04%
2023/05/24	10	42.93	0	0.00	42.90	10	5,232	0.19%
2023/05/23	3	43.27	3	43.15	43.15	0	5,274	0.00%
2023/05/22	0	0.00	1	42.60	42.70	-1	5,305	-0.02%
2023/05/19	1	42.10	1	42.65	41.70	0	5,344	0.00%
2023/05/17	10	42.71	2	42.85	42.70	8	5,412	0.15%
2023/05/16	0	0.00	2	40.95	41.95	-2	5,321	-0.04%
2023/05/12	1	41.10	0	0.00	40.95	1	5,382	0.02%
2023/05/11	1	39.95	0	0.00	39.80	1	5,460	0.02%
2023/05/10	9	40.30	0	0.00	40.55	9	5,578	0.16%
2023/05/08	2	41.03	0	0.00	40.75	2	5,775	0.03%
2023/05/04	1	41.10	0	0.00	41.00	1	6,814	0.01%
2023/05/03	1	42.10	0	0.00	42.05	1	6,917	0.01%
2023/05/02	0.1	43.45	0	0.00	43.25	0.1	7,043	0.00%
2023/04/28	0	43.15	1	43.20	43.05	-1	7,117	-0.01%
2023/04/27	1	42.25	0	0.00	41.85	1	7,096	0.01%
2023/04/26	1	41.60	0	0.00	41.40	1	7,073	0.01%
2023/04/24	2	43.65	5.2	43.71	43.55	-3.2	7,090	-0.05%
2023/04/21	0.1	44.60	0.2	44.35	44.25	-0.1	7,131	0.00%
2023/04/20	0	0.00	1	45.95	45.55	-1	7,194	-0.01%
2023/04/19	1	46.35	0	0.00	46.25	1	7,245	0.01%
2023/04/18	0.1	46.65	0	0.00	46.25	0.1	7,313	0.00%
2023/04/17	4.2	46.73	3	46.55	46.55	1.2	7,442	0.02%
2023/04/14	12	47.13	0	0.00	46.75	12	7,485	0.16%
2023/04/13	7.1	47.71	11	48.39	47.15	-3.9	7,464	-0.05%
2023/04/12	13.3	48.78	15	48.62	49.45	-1.7	7,295	-0.02%
2023/04/11	9	48.34	13	48.58	48.40	-4	7,151	-0.06%
2023/03/31	4	47.63	12	47.72	47.40	-8	7,123	-0.11%
2023/03/30	6	46.99	2	47.15	46.60	4	6,883	0.06%
2023/03/29	1.2	45.17	2	45.00	45.30	-0.8	6,775	-0.01%
2023/03/28	1	45.75	2	45.00	45.00	-1	6,792	-0.01%
2023/03/27	4	46.86	1	47.15	46.40	3	6,758	0.04%
2023/03/24	3	47.63	3	47.68	47.55	0	6,749	0.00%
2023/03/23	0	0.00	4	46.51	47.25	-4	6,585	-0.06%
2023/03/22	8	44.91	1	45.00	44.60	7	6,383	0.11%
2023/03/21	1	44.45	1	43.95	44.50	0	6,379	0.00%
2023/03/20	0.2	42.85	0	0.00	43.75	0.2	6,379	0.00%
2023/03/17	1	42.31	1	42.45	42.40	0	6,415	0.00%
2023/03/16	6.1	42.65	2	42.80	42.20	4.1	6,449	0.06%
2023/03/15	1	44.10	0	0.00	43.55	1	6,491	0.02%
2023/03/14	1.2	43.84	0	0.00	43.75	1.2	6,575	0.02%
2023/03/13	1.4	44.81	0	0.00	44.80	1.4	6,666	0.02%
2023/03/10	6.4	46.19	1	45.50	45.50	5.4	6,818	0.08%
2023/03/09	8	47.97	1	49.30	47.50	7	7,277	0.10%
2023/03/08	1	48.50	0	0.00	48.35	1	7,514	0.01%
2023/03/07	0	0.00	1	48.45	48.35	-1	7,530	-0.01%
2023/03/06	0	0.00	1	48.50	48.10	-1	7,537	-0.01%
2023/03/03	1	48.15	2.1	48.19	48.05	-1.1	7,607	-0.01%
2023/03/02	4	47.50	1	47.30	47.15	3	7,653	0.04%
2023/03/01	0	46.80	0	0.00	46.95	0	7,783	0.00%
2023/02/24	1	47.50	0	0.00	47.20	1	8,332	0.01%
2023/02/23	2	47.97	6	48.30	48.00	-4	8,294	-0.05%
2023/02/22	1.1	46.84	0	0.00	47.00	1.1	8,496	0.01%
2023/02/21	36	48.07	30	48.20	47.75	6	8,597	0.07%
2023/02/20	5.3	47.95	1	48.15	47.80	4.3	8,852	0.05%
2023/02/17	7	47.55	0	0.00	47.75	7	8,914	0.08%
2023/02/16	1	46.40	15	47.29	47.70	-14	8,979	-0.16%
2023/02/15	11.3	45.98	1	46.10	45.85	10.3	9,173	0.11%
2023/02/14	0	0.00	2	46.70	46.40	-2	9,329	-0.02%
2023/02/10	0	0.00	2	46.20	46.25	-2	10,012	-0.02%
2023/02/09	1.5	47.53	2	47.40	47.40	-0.5	10,143	0.00%
2023/02/08	3	48.62	11	48.47	48.25	-8	10,137	-0.08%
2023/02/07	1	47.65	2.8	47.66	48.05	-1.8	10,081	-0.02%
2023/02/06	0.3	47.54	4	47.38	48.00	-3.7	10,100	-0.04%
2023/02/03	12.7	49.16	13	48.95	48.00	-0.3	10,088	0.00%
2023/02/02	13	46.95	29.5	47.08	46.95	-16.5	9,773	-0.17%
2023/02/01	1	46.00	4	45.05	44.85	-3	9,861	-0.03%
2023/01/31	34	44.51	26	44.63	45.10	8	10,004	0.08%
2023/01/30	0	0.00	7	43.50	43.55	-7	9,899	-0.07%
2023/01/13	2	42.50	6	43.03	42.15	-4	9,912	-0.04%
2023/01/12	4	43.10	1	43.85	42.65	3	9,879	0.03%
2023/01/11	3	43.25	1	43.80	43.40	2	9,875	0.02%
2023/01/10	4	43.90	1.2	44.03	43.20	2.8	9,870	0.03%
2023/01/09	0	0.00	2	44.05	43.10	-2	9,794	-0.02%
2023/01/06	2	42.50	0	0.00	42.75	2	9,753	0.02%
2023/01/05	13	42.55	16.2	42.57	42.80	-3.2	9,746	-0.03%
2023/01/04	2	41.83	3.1	41.91	41.95	-1.1	9,646	-0.01%
2023/01/03	0	0.00	2	40.43	40.85	-2	9,627	-0.02%
2022/12/30	1	39.50	0	0.00	39.50	1	9,640	0.01%
2022/12/29	2	40.25	0	0.00	40.05	2	9,685	0.02%
2022/12/28	5	42.10	4	42.15	41.05	1	9,763	0.01%
2022/12/23	1	38.70	4	39.75	40.70	-3	9,735	-0.03%
2022/12/22	2	39.38	2	39.50	39.20	0	9,714	0.00%
2022/12/20	5	40.90	5	40.30	39.00	0	9,774	0.00%
2022/12/19	1	40.10	0	0.00	40.55	1	9,824	0.01%
2022/12/16	5.3	40.55	1	40.15	40.10	4.3	9,835	0.04%
2022/12/15	1	41.80	1	41.85	41.80	0	9,794	0.00%
2022/12/14	2	41.70	9	42.00	41.95	-7	9,811	-0.07%
2022/12/13	7	41.61	0	0.00	41.20	7	9,820	0.07%
2022/12/12	1	41.40	1	41.95	41.70	0	9,859	0.00%
2022/12/09	3	43.15	0	0.00	42.70	3	9,860	0.03%
2022/12/08	6	43.24	7	43.33	43.55	-1	9,829	-0.01%
2022/12/07	3.8	43.25	4.5	43.39	42.80	-0.7	9,854	-0.01%
2022/12/06	14	45.34	3.5	45.19	44.75	10.5	9,804	0.11%
2022/12/05	1	47.20	5	46.35	46.50	-4	9,717	-0.04%
2022/12/02	11	46.38	10	46.31	46.25	1	9,591	0.01%
2022/12/01	32	46.22	5	46.56	45.20	27	9,427	0.29%
2022/11/30	16	45.33	12.1	45.10	45.30	3.9	8,980	0.04%
2022/11/29	8	43.04	4	43.41	43.55	4	8,727	0.05%
2022/11/25	3.1	43.29	1	43.10	42.90	2.1	8,669	0.02%
2022/11/24	6	42.68	9.1	42.87	43.90	-3.1	8,568	-0.04%
2022/11/23	4	42.13	4	42.01	42.25	0	8,440	0.00%
2022/11/22	8	42.86	3	42.00	41.65	5	8,306	0.06%
2022/11/21	6	40.84	5	40.50	40.45	1	7,793	0.01%
2022/11/18	0.3	40.80	12	41.75	40.60	-11.7	7,794	-0.15%
2022/11/17	8.3	40.74	10	40.44	40.40	-1.7	7,570	-0.02%
2022/11/16	11.2	39.51	20	40.11	40.60	-8.8	7,472	-0.12%
2022/11/15	5	38.50	8	39.00	39.15	-3	7,217	-0.04%
2022/11/14	3.2	39.74	20	39.95	39.45	-16.8	7,152	-0.24%
2022/11/11	43	39.53	15	40.60	38.95	28	7,086	0.40%
2022/11/10	10	39.00	1	38.64	38.90	9	6,848	0.13%
2022/11/09	7	38.26	6	38.83	38.80	1	6,755	0.01%
2022/11/08	12	38.02	11	38.41	37.55	1	6,709	0.01%
2022/11/07	6	35.78	18	37.44	38.25	-12	6,292	-0.19%
2022/11/04	13	35.07	5	35.03	34.80	8	6,173	0.13%
2022/11/03	2	35.00	3	34.98	34.85	-1	6,121	-0.02%
2022/11/02	7	35.07	1	35.30	34.75	6	6,078	0.10%
2022/11/01	1	34.95	9	34.65	34.50	-8	6,018	-0.13%
2022/10/31	7	34.79	7	34.86	34.80	0	5,902	0.00%
2022/10/28	6	33.95	9	34.00	33.95	-3	5,566	-0.05%
2022/10/27	9	32.58	3	32.90	32.40	6	5,176	0.12%
2022/10/26	1	30.40	1	30.90	30.40	0	4,961	0.00%
2022/10/25	4	31.85	3	31.40	31.25	1	4,968	0.02%
2022/10/24	3	31.85	3	32.20	31.85	0	4,995	0.00%
2022/10/21	0	0.00	1	31.10	30.50	-1	5,021	-0.02%
2022/10/20	1	31.60	2	31.65	31.70	-1	5,051	-0.02%
2022/10/19	1	32.65	0	0.00	32.10	1	5,119	0.02%
2022/10/18	1	32.55	1	33.10	32.70	0	5,154	0.00%
2022/10/12	1	31.15	1	31.70	31.75	0	5,457	0.00%
2022/10/11	1	31.50	0	0.00	31.60	1	5,475	0.02%
2022/10/06	0.1	35.20	0	0.00	35.20	0.1	5,629	0.00%
2022/10/04	1	36.35	2	35.70	35.65	-1	5,617	-0.02%
2022/09/29	1	33.35	0	0.00	33.10	1	5,738	0.02%
2022/09/28	1	33.70	1	32.60	32.60	0	5,819	0.00%
2022/09/26	0	34.30	0	0.00	34.50	0	6,078	0.00%
2022/09/23	2	38.45	0	0.00	37.80	2	6,239	0.03%
2022/09/21	1	38.35	0	0.00	38.50	1	6,365	0.02%
2022/09/19	1	38.70	0	0.00	38.80	1	6,824	0.01%
2022/09/16	2	39.83	0	0.00	39.65	2	7,069	0.03%
2022/09/15	2	42.10	1	42.00	41.50	1	7,099	0.01%
2022/09/14	5	41.36	11	41.22	41.40	-6	7,206	-0.08%
2022/09/13	0.2	46.60	0	0.00	46.15	0.2	7,262	0.00%
2022/09/08	0	0.00	10	47.05	46.70	-10	7,432	-0.13%
2022/09/07	2	46.73	0	0.00	46.60	2	7,553	0.03%
2022/09/06	3	50.20	43	48.17	47.35	-40	7,572	-0.53%
2022/09/05	18	50.56	10	53.25	50.00	8	7,599	0.11%
2022/09/02	0	0.00	1	53.20	53.10	-1	7,636	-0.01%
2022/08/31	5	52.30	0	0.00	52.70	5	7,630	0.07%
2022/08/30	10	51.50	0	0.00	51.90	10	7,728	0.13%
2022/08/29	1	50.20	0	0.00	50.00	1	7,732	0.01%
2022/08/26	47	52.74	7	53.00	52.20	40	7,805	0.51%
2022/08/25	0	0.00	1	52.40	52.00	-1	8,220	-0.01%
2022/08/18	0	0.00	1	50.60	51.70	-1	8,915	-0.01%
2022/08/17	1	51.10	2	51.80	51.30	-1	9,106	-0.01%
2022/08/16	0	0.00	1	52.20	51.50	-1	9,326	-0.01%
2022/08/15	1	52.30	9	51.64	52.10	-8	9,447	-0.08%
2022/08/11	1	49.25	0	0.00	47.15	1	9,883	0.01%
2022/08/10	1.2	47.57	0	0.00	47.25	1.2	10,563	0.01%
2022/08/09	6	48.89	1	48.60	48.55	5	10,981	0.05%
2022/08/05	2	48.45	0	0.00	48.30	2	11,205	0.02%
2022/08/04	0	0.00	1	48.20	47.65	-1	11,322	-0.01%
2022/08/03	1	49.45	1	48.75	47.95	0	11,415	0.00%
2022/08/02	7	49.52	2	49.40	49.85	5	11,556	0.04%
2022/08/01	1	51.80	1	51.60	51.80	0	11,645	0.00%
2022/07/28	1	51.00	0	0.00	50.50	1	12,076	0.01%
2022/07/27	3	50.93	3	50.23	51.80	0	12,067	0.00%
2022/07/26	7	52.49	5	51.70	50.60	2	12,082	0.02%
2022/07/25	1.1	53.66	0	0.00	53.10	1.1	12,159	0.01%
2022/07/22	0	55.30	0	0.00	53.50	0	12,203	0.00%
2022/07/21	2	52.85	6	54.38	54.60	-4	12,211	-0.03%
2022/07/20	7	52.99	4	53.10	52.80	3	12,141	0.02%
2022/07/19	0	51.70	0	0.00	51.20	0	12,121	0.00%
2022/07/18	1.1	51.68	1	51.90	51.60	0.1	12,265	0.00%
2022/07/15	1	49.35	5	50.68	50.90	-4	12,369	-0.03%
2022/07/14	5	48.83	6.5	50.95	49.85	-1.5	12,392	-0.01%
2022/07/13	1	48.20	1	48.80	47.30	0	12,370	0.00%
2022/07/12	1	46.65	1	48.90	46.40	0	12,471	0.00%
2022/07/11	1	49.60	0	0.00	49.55	1	12,595	0.01%
2022/07/08	2	51.00	2	50.50	50.20	0	12,660	0.00%
2022/07/07	7	49.44	5	49.60	49.85	2	12,593	0.02%
2022/07/06	0.5	48.71	3	49.67	47.05	-2.5	12,540	-0.02%
2022/07/04	0	0.00	2	49.53	48.70	-2	12,456	-0.02%
2022/07/01	4	49.73	12	50.50	49.50	-8	12,473	-0.06%
2022/06/30	11	56.63	0	0.00	55.00	11	12,261	0.09%
2022/06/29	2	57.55	34	57.31	57.90	-32	12,205	-0.26%
2022/06/28	4	59.70	3	60.70	59.30	1	12,197	0.01%
2022/06/27	28	62.54	4	61.70	61.60	24	12,393	0.19%
2022/06/24	9	59.29	8	59.45	59.30	1	12,246	0.01%
2022/06/20	3	59.63	0	0.00	57.80	3	12,706	0.02%
2022/06/17	5	61.46	0	0.00	62.90	5	12,700	0.04%
2022/06/16	11	63.42	1	62.30	62.00	10	12,794	0.08%
2022/06/15	5	64.00	0	0.00	63.90	5	12,834	0.04%
2022/06/14	6	64.45	0	0.00	64.60	6	13,111	0.05%
2022/06/13	8	64.01	0	0.00	63.80	8	13,131	0.06%
2022/06/10	10	67.37	1	67.40	67.40	9	13,181	0.07%
2022/06/09	4	68.58	0	0.00	68.40	4	13,263	0.03%
2022/06/08	8	69.88	12	68.70	69.10	-4	13,355	-0.03%
2022/06/07	2	68.30	0	0.00	68.40	2	13,423	0.01%
2022/06/06	1	69.00	3	68.93	68.90	-2	13,620	-0.01%
2022/06/02	8.1	71.69	11	72.00	70.40	-2.9	13,962	-0.02%
2022/06/01	0	0.00	1	70.00	69.30	-1	13,802	-0.01%
2022/05/31	1	69.40	2	69.95	68.90	-1	14,118	-0.01%
2022/05/27	0	0.00	4	68.28	68.30	-4	14,961	-0.03%
2022/05/26	6	66.57	3	67.40	66.60	3	14,941	0.02%
2022/05/25	1	66.40	3.6	67.47	67.80	-2.6	15,077	-0.02%
2022/05/24	13.1	67.65	27	68.43	65.80	-13.9	15,192	-0.09%
2022/05/23	2	68.70	1	69.40	68.00	1	15,277	0.01%
2022/05/20	13.3	68.21	11	68.25	68.10	2.3	15,435	0.02%
2022/05/19	9	67.17	12	67.78	70.00	-3	15,942	-0.02%
2022/05/18	25.7	69.43	19	68.29	67.20	6.7	16,525	0.04%
2022/05/17	3	65.30	11	64.98	68.30	-8	16,955	-0.05%
2022/05/16	3	63.20	5	63.34	62.10	-2	16,809	-0.01%
2022/05/13	0	0.00	5.1	61.41	61.90	-5.1	16,839	-0.03%
2022/05/12	3	59.53	10	60.18	59.00	-7	16,891	-0.04%
2022/05/11	0	0.00	5	59.90	59.90	-5	17,012	-0.03%
2022/05/10	3	62.00	2	61.09	62.00	1	17,418	0.01%
2022/05/09	1	65.00	0	0.00	62.70	1	17,530	0.01%
2022/05/06	23	65.33	2	65.95	66.80	21	17,569	0.12%
2022/05/05	6	66.62	10.1	66.90	67.90	-4.1	17,534	-0.02%
2022/05/04	10	63.85	10	63.00	63.00	0	17,352	0.00%
2022/05/03	4.1	62.11	4	63.23	63.70	0.1	17,458	0.00%
2022/04/29	6	62.13	6	62.57	61.80	0	17,637	0.00%
2022/04/28	11	61.81	7	61.80	60.60	4	17,631	0.02%
2022/04/27	21	59.70	15	59.48	60.70	6	17,644	0.03%
2022/04/26	3	63.27	9	64.77	62.00	-6	17,537	-0.03%
2022/04/25	2	63.15	10	64.04	64.10	-8	17,601	-0.05%
2022/04/22	7	67.50	4	68.13	67.20	3	17,733	0.02%
2022/04/21	28	67.70	3	68.57	70.00	25	17,835	0.14%
2022/04/20	0	0.00	22	64.15	66.10	-22	17,915	-0.12%
2022/04/19	6	66.20	1	66.00	64.40	5	18,028	0.03%
2022/04/18	1	65.30	0	0.00	66.00	1	18,329	0.01%
2022/04/15	48.1	67.30	43	66.24	65.50	5.1	18,381	0.03%
2022/04/14	1	72.40	2	70.80	70.30	-1	18,490	-0.01%
2022/04/13	3.1	72.28	25	72.42	72.00	-21.9	18,664	-0.12%
2022/04/12	29	70.40	4	70.73	71.10	25	18,955	0.13%
2022/04/11	0	0.00	6	71.90	70.60	-6	19,130	-0.03%
2022/04/08	3	75.23	0	0.00	74.90	3	19,137	0.02%
2022/04/07	4.2	76.08	15	76.17	74.60	-10.9	19,217	-0.06%
2022/04/06	6	79.55	1	79.50	79.50	5	19,293	0.03%
2022/04/01	5	79.92	1	80.80	81.00	4	19,567	0.02%
2022/03/31	4	81.98	2	81.85	80.50	2	19,790	0.01%
2022/03/30	20	84.44	29	84.03	83.00	-9	20,213	-0.04%
2022/03/29	47.1	83.54	8	83.44	83.50	39.1	20,437	0.19%
2022/03/28	7	80.20	4	81.08	81.60	3	21,423	0.01%
2022/03/25	11	83.48	5	80.90	80.90	6	22,329	0.03%
2022/03/24	6	82.95	8	83.19	84.00	-2	23,498	-0.01%
2022/03/23	19	83.32	30	83.12	83.00	-11	24,950	-0.04%
2022/03/22	2.1	79.33	4	79.78	80.30	-1.9	26,654	-0.01%
2022/03/21	18.3	79.99	9	80.00	79.40	9.3	28,217	0.03%
2022/03/18	4	78.60	8	78.43	78.90	-4	28,579	-0.01%
2022/03/17	13	78.22	14	77.68	78.80	-1	28,921	0.00%
2022/03/16	3	74.50	1	74.10	73.70	2	29,336	0.01%
2022/03/15	8	75.18	10	75.43	73.40	-2	31,129	-0.01%
2022/03/14	8	77.45	8	77.59	77.70	0	31,368	0.00%
2022/03/11	9	78.39	12	78.27	77.60	-3	31,698	-0.01%
2022/03/10	14	79.12	7	79.27	78.60	7	31,936	0.02%
2022/03/09	5	76.34	1	77.00	76.50	4	32,439	0.01%
2022/03/08	2	74.05	1	78.00	74.00	1	32,770	0.00%
2022/03/07	11	81.19	7	80.40	79.40	4	32,888	0.01%
2022/03/04	15	86.42	14	86.34	85.10	1	33,745	0.00%
2022/03/03	14	87.60	11	87.59	85.90	3	33,963	0.01%
2022/03/02	8	82.85	15	84.38	85.40	-7	33,910	-0.02%
2022/03/01	3	81.37	3	80.83	82.20	0	34,540	0.00%
2022/02/25	4	79.35	5	80.16	78.80	-1	35,296	0.00%
2022/02/24	9	79.92	6	79.15	77.60	3	35,937	0.01%
2022/02/23	7	82.41	3	82.73	83.10	4	35,821	0.01%
2022/02/22	3.1	83.00	10	82.29	80.80	-6.9	35,758	-0.02%
2022/02/21	67.2	88.64	63	87.48	85.00	4.2	35,579	0.01%
2022/02/18	15	85.49	15	85.93	87.90	0	34,946	0.00%
2022/02/17	27	84.40	31	84.11	84.40	-4	34,383	-0.01%
2022/02/16	2	79.20	7	81.20	81.90	-5	33,448	-0.01%
2022/02/15	8	74.68	6	74.82	74.50	2	33,416	0.01%
2022/02/14	0	0.00	6	76.63	76.50	-6	33,624	-0.02%
2022/02/11	0	0.00	8	80.85	80.80	-8	33,718	-0.02%
2022/02/10	23	81.00	47	81.45	81.60	-24	33,827	-0.07%
2022/02/09	10	76.54	16	77.08	77.80	-6	33,619	-0.02%
2022/02/08	23	75.07	12	75.67	76.00	11	33,705	0.03%
2022/01/26	0	0.00	2	71.20	70.80	-2	38,056	-0.01%
2022/01/25	9	72.14	0	0.00	70.70	9	39,434	0.02%
2022/01/24	3	73.23	9	73.16	73.90	-6	39,393	-0.02%
2022/01/21	34	76.05	9	76.52	74.30	25	40,412	0.06%
2022/01/20	4	78.93	2	78.80	78.10	2	41,216	0.00%
2022/01/19	3	77.30	9	77.62	78.80	-6	42,442	-0.01%
2022/01/18	2	79.75	6	79.27	78.50	-4	44,432	-0.01%
2022/01/17	5	78.80	16	78.26	79.50	-11	45,506	-0.02%
2022/01/14	2	76.65	4	76.00	76.90	-2	46,498	0.00%
2022/01/13	8	76.88	6	76.93	76.70	2	48,107	0.00%
2022/01/12	5	78.06	18	78.80	78.30	-13	48,652	-0.03%
2022/01/11	33	77.61	3	79.63	77.50	30	48,746	0.06%
2022/01/10	2	81.95	5	80.28	81.30	-3	48,443	-0.01%
2022/01/07	15	81.80	13	82.38	81.30	2	48,328	0.00%
2022/01/06	4	84.80	2	84.95	86.00	2	48,177	0.00%
2022/01/05	20	85.99	21	86.43	84.40	-1	48,157	0.00%
2022/01/04	3	89.64	6.1	90.21	88.10	-3	48,013	-0.01%
2022/01/03	1	90.80	12	90.58	91.90	-11	48,235	-0.02%
2021/12/30	3	90.50	5	90.48	90.40	-2	48,191	0.00%
2021/12/29	7	90.74	5	90.86	91.50	2	48,315	0.00%
2021/12/28	18	92.34	24	92.12	90.60	-6	48,344	-0.01%
2021/12/27	25	92.40	23	93.49	92.10	2	48,372	0.00%
2021/12/24	12	93.18	11	93.97	92.40	1	48,445	0.00%
2021/12/23	27	92.77	4	94.10	93.20	23	48,136	0.05%
2021/12/22	14	96.28	23	96.40	93.20	-9	47,821	-0.02%
2021/12/21	25	94.64	27.9	94.76	94.50	-2.9	46,950	-0.01%
2021/12/20	70	95.20	50	94.45	92.20	20	46,584	0.04%
2021/12/17	42	96.03	38	94.76	91.90	4	45,674	0.01%
2021/12/16	42	94.80	81.2	96.00	99.90	-39.2	44,484	-0.09%
2021/12/15	62	87.32	42.2	88.20	90.90	19.9	42,683	0.05%
2021/12/14	8	83.01	2.1	82.02	83.30	5.9	41,401	0.01%
2021/12/13	5	82.84	1	84.13	82.20	4	41,340	0.01%
2021/12/10	31	88.49	30	87.20	85.10	1	40,959	0.00%
2021/12/09	33.2	90.27	35.1	90.83	87.90	-1.9	40,319	0.00%
2021/12/08	10	85.83	9	85.07	84.50	1	38,530	0.00%
2021/12/07	7.2	87.55	16.3	86.33	85.00	-9.2	38,521	-0.02%
2021/12/06	4	86.18	3	86.40	86.30	1	38,274	0.00%
2021/12/03	9	89.20	17	88.19	87.60	-8	38,237	-0.02%
2021/12/02	16	87.26	4	86.73	84.20	12	38,006	0.03%
2021/12/01	14	87.52	13	87.32	90.00	1	37,940	0.00%
2021/11/30	58	90.18	41	89.85	87.30	17	38,752	0.04%
2021/11/29	5.2	84.12	12	82.93	85.50	-6.8	39,393	-0.02%
2021/11/26	8.2	84.36	12	84.73	83.60	-3.8	39,293	-0.01%
2021/11/25	19.3	90.51	16	91.21	86.60	3.3	38,770	0.01%
2021/11/24	27	90.26	36	89.30	87.50	-9	37,925	-0.02%
2021/11/23	15	92.89	5	91.28	90.90	10	37,256	0.03%
2021/11/22	11	101.91	5	101.40	101.00	6	36,538	0.02%
2021/11/19	15.2	96.68	9	97.09	97.80	6.2	36,553	0.02%
2021/11/18	3	91.87	6.6	91.99	91.50	-3.6	36,690	-0.01%
2021/11/17	4.1	90.13	7	90.34	90.10	-2.9	36,818	-0.01%
2021/11/16	2	82.00	17	89.85	90.00	-15	36,964	-0.04%
2021/11/15	1	80.04	3	81.20	82.00	-2	37,188	-0.01%
2021/11/12	1.2	79.98	11	80.68	81.50	-9.8	37,436	-0.03%
2021/11/11	12.3	77.23	34	78.27	76.20	-21.7	37,598	-0.06%
2021/11/10	3	82.00	23	82.06	82.50	-20	37,702	-0.05%
2021/11/09	33	82.31	41	80.96	80.50	-8	37,964	-0.02%
2021/11/08	29	79.06	43.2	78.54	82.50	-14.2	37,930	-0.04%
2021/11/05	50	73.20	3.1	73.57	75.80	47	38,188	0.12%
2021/11/04	113.1	78.68	83	77.64	75.00	30.1	38,440	0.08%	大買/
2021/11/03	51.2	72.72	85	71.09	77.80	-33.8	36,561	-0.09%
2021/11/02	40	70.98	26	70.48	71.80	14	34,760	0.04%
2021/11/01	0	0.00	7	65.30	65.30	-7	33,725	-0.02%
2021/10/29	22	57.47	48.8	58.73	59.40	-26.8	34,515	-0.08%
2021/10/28	27	54.96	26	54.94	54.00	1	33,702	0.00%
2021/10/27	38	54.86	32	55.07	54.80	6	33,550	0.02%
2021/10/26	31	54.17	45	54.64	53.30	-14	33,331	-0.04%
2021/10/25	19	52.55	27	52.01	51.90	-8	32,523	-0.02%
2021/10/22	22	50.44	28	50.25	49.25	-6	32,386	-0.02%
2021/10/21	32	49.87	31	49.73	50.10	1	31,665	0.00%
2021/10/20	26	45.79	33.2	46.26	47.80	-7.2	30,731	-0.02%
2021/10/19	4	43.76	7.1	44.19	43.70	-3.1	31,667	-0.01%
2021/10/18	2	42.05	12	42.49	42.35	-10	32,925	-0.03%
2021/10/15	2	42.05	1	41.80	41.70	1	33,757	0.00%
2021/10/14	11	41.35	7	42.09	40.90	4	34,392	0.01%
2021/10/13	18.3	42.71	12	42.28	41.25	6.3	34,686	0.02%
2021/10/12	4	43.88	9.2	44.23	44.35	-5.2	35,497	-0.01%
2021/10/08	20	44.09	13	44.53	44.00	7	37,557	0.02%
2021/10/07	0	0.00	1	41.95	41.90	-1	37,643	0.00%
2021/10/06	8	40.87	9	41.16	40.10	-1	37,892	0.00%
2021/10/05	4	40.46	1	41.15	41.40	3	38,082	0.01%
2021/10/04	2.1	40.47	0	0.00	39.00	2.1	38,070	0.01%
2021/10/01	5	44.21	3	44.88	42.50	2	38,249	0.01%
2021/09/30	4	44.33	5	44.79	45.55	-1	38,951	0.00%
2021/09/29	5.1	44.67	2	45.08	43.90	3.1	40,389	0.01%
2021/09/28	8	46.21	4	47.03	45.95	4	40,608	0.01%
2021/09/27	7	47.34	9	47.56	47.50	-2	40,485	0.00%
2021/09/24	11	46.14	14.1	46.62	47.40	-3.1	40,029	-0.01%
2021/09/23	4	46.55	9	46.74	45.30	-5	39,699	-0.01%
2021/09/22	2	45.03	7.1	44.68	45.00	-5.1	39,650	-0.01%
2021/09/17	13	43.91	7	43.75	44.60	6	39,727	0.02%
2021/09/16	9	44.08	15.1	43.81	43.70	-6.1	39,486	-0.02%
2021/09/15	6	41.98	1	41.95	41.65	5	39,011	0.01%
2021/09/14	5.1	43.93	21.1	43.33	43.00	-16	39,015	-0.04%
2021/09/13	5	43.74	7	43.65	43.75	-2	38,950	-0.01%
2021/09/10	27	44.31	22	44.18	44.40	5	38,865	0.01%
2021/09/09	3	43.02	1	43.00	43.05	2	38,532	0.01%
2021/09/08	5	42.79	5	42.68	42.65	0	38,393	0.00%
2021/09/07	10.1	43.39	13.2	42.84	41.95	-3.2	38,114	-0.01%
2021/09/06	36	46.32	29	45.79	44.65	7	37,693	0.02%
2021/09/03	80	46.79	135	47.19	47.75	-55	37,222	-0.15%	大賣/
2021/09/02	142	46.26	77.2	46.17	44.40	64.8	35,997	0.18%	大買/
2021/09/01	82	43.06	93.1	44.46	46.00	-11.1	34,383	-0.03%
2021/08/31	9.4	41.15	39	41.57	41.85	-29.6	33,858	-0.09%
2021/08/30	5	40.80	6	40.92	41.00	-1	33,717	0.00%
2021/08/27	24	39.78	9	39.89	39.30	15	33,513	0.04%
2021/08/26	31.1	41.22	11.1	42.33	40.65	20	33,343	0.06%
2021/08/25	12	41.75	29	41.89	41.75	-17	33,178	-0.05%
2021/08/24	57	41.93	51	42.83	41.10	6	33,030	0.02%
2021/08/23	19	42.26	20	42.26	41.90	-1	32,748	0.00%
2021/08/20	13	40.99	13	40.61	41.25	0	32,606	0.00%
2021/08/19	34	41.68	11	41.13	39.70	23	32,280	0.07%
2021/08/18	6	38.85	9	38.65	41.45	-3	31,676	-0.01%
2021/08/17	5	39.30	5	38.88	37.70	0	31,272	0.00%
2021/08/16	7	40.52	2	40.35	40.85	5	30,935	0.02%
2021/08/13	23.1	41.02	18	40.92	40.15	5.1	30,465	0.02%
2021/08/11	3	45.07	8	45.56	43.70	-5	29,652	-0.02%
2021/08/10	6	48.03	3	47.32	47.00	3	29,092	0.01%
2021/08/09	8	47.68	22.5	47.95	46.75	-14.5	28,531	-0.05%
2021/08/06	19	51.95	18	51.24	50.30	1	27,954	0.00%
2021/08/05	10.1	52.53	10	51.96	51.60	0.1	27,647	0.00%
2021/08/04	24	51.91	12	51.84	52.10	12	27,390	0.04%
2021/08/03	21	50.57	66	50.01	50.00	-45	26,617	-0.17%
2021/08/02	28	50.85	26	50.48	51.20	2	26,334	0.01%
2021/07/30	20	50.36	74	49.21	49.30	-54	25,659	-0.21%
2021/07/29	96	49.49	60.2	49.00	48.35	35.9	24,635	0.15%
2021/07/28	76	48.86	46	49.89	48.35	30	23,531	0.13%
2021/07/27	0	0.00	18.6	52.88	53.70	-18.6	22,725	-0.08%
2021/07/26	35	48.17	168	47.18	48.90	-133	22,499	-0.59%	大賣/鉅額交易
2021/07/23	127.2	46.22	47.2	46.70	45.50	80	21,927	0.36%	大買/
2021/07/22	30	43.22	14.2	43.33	45.85	15.8	20,763	0.08%
2021/07/21	19	40.79	39	41.02	41.70	-20	19,908	-0.10%
2021/07/20	36.1	38.57	18	38.30	37.95	18.1	19,913	0.09%
2021/07/19	26	38.51	16	38.18	37.65	10	19,397	0.05%
2021/07/16	31	39.25	31.1	38.37	38.20	-0.1	19,134	0.00%
2021/07/15	35.1	36.48	29	36.21	38.10	6.1	18,300	0.03%
2021/07/14	16	32.99	38.5	34.08	35.75	-22.5	16,131	-0.14%
2021/07/13	24	33.57	33	33.94	32.50	-9	15,611	-0.06%
2021/07/12	34	34.38	44	34.43	33.40	-10	15,289	-0.07%
2021/07/09	20.3	33.63	14	33.95	34.00	6.3	14,899	0.04%
2021/07/08	27	34.57	34	34.83	34.00	-7	14,827	-0.05%
2021/07/07	29	34.65	29	34.65	35.10	0	14,547	0.00%
2021/07/06	53	34.35	51	34.23	34.70	2	13,853	0.01%
2021/07/05	4	30.00	15	31.03	31.90	-11	12,818	-0.09%
2021/07/02	7	28.74	11	29.17	29.00	-4	12,647	-0.03%
2021/07/01	0	0.00	10	28.29	28.30	-10	12,890	-0.08%
2021/06/30	16	28.23	8	28.74	28.90	8	12,945	0.06%
2021/06/29	9	28.55	6	29.36	28.60	3	13,017	0.02%
2021/06/28	11	28.02	53	28.44	29.25	-42	12,711	-0.33%
2021/06/25	3	26.70	9	26.58	26.60	-6	12,251	-0.05%
2021/06/24	5	25.66	0	0.00	25.65	5	12,114	0.04%
2021/06/23	29	26.22	32	25.80	25.95	-3	12,149	-0.02%
2021/06/22	2	25.85	2	25.10	25.10	0	12,156	0.00%
2021/06/21	9	25.75	6	26.08	25.70	3	12,131	0.02%
2021/06/18	10	27.28	2	27.33	26.80	8	12,212	0.07%
2021/06/17	0	0.00	15	26.61	27.00	-15	12,184	-0.12%
2021/06/16	10	26.50	3	27.00	26.00	7	12,135	0.06%
2021/06/15	29	26.91	17	27.04	26.85	12	12,105	0.10%
2021/06/11	4	26.55	26	26.51	26.45	-22	12,121	-0.18%
2021/06/10	6	26.30	6	26.92	26.25	0	12,153	0.00%
2021/06/09	16	26.94	19	26.67	26.95	-3	12,165	-0.02%
2021/06/08	6	26.30	3	26.22	26.40	3	11,988	0.03%
2021/06/07	3	26.10	3	26.42	25.85	0	11,947	0.00%
2021/06/04	8	25.81	10	25.93	26.10	-2	11,855	-0.02%
2021/06/03	15	26.07	6	26.17	25.95	9	11,841	0.08%
2021/06/02	14	26.04	21	25.77	25.55	-7	11,831	-0.06%
2021/06/01	22	26.34	27	26.49	26.20	-5	11,793	-0.04%
2021/05/31	22	25.89	0	0.00	26.50	22	11,751	0.19%
2021/05/28	14	25.79	29	25.30	25.55	-15	11,981	-0.13%
2021/05/27	2	23.90	1	24.00	24.30	1	11,942	0.01%
2021/05/26	12	23.75	45.2	23.58	23.75	-33.2	11,945	-0.28%
2021/05/25	31	23.84	24	24.13	23.60	7	11,982	0.06%
2021/05/24	7	22.71	7	23.11	23.25	0	12,050	0.00%
2021/05/21	6	21.68	6	21.83	21.95	0	11,999	0.00%
2021/05/20	4	22.10	5	22.10	21.35	-1	12,096	-0.01%
2021/05/19	14	22.03	28	22.00	22.10	-14	12,097	-0.12%
2021/05/18	18	20.95	7	21.38	21.80	11	12,151	0.09%
2021/05/17	14	20.18	13	21.12	19.90	1	12,151	0.01%
2021/05/14	22	22.80	5	23.24	22.10	17	12,055	0.14%
2021/05/13	3	22.72	16	21.32	22.50	-13	11,986	-0.11%
2021/05/12	32	23.52	4	23.00	22.75	28	11,919	0.23%
2021/05/11	4	26.00	18	26.56	25.25	-14	11,737	-0.12%
2021/05/10	24	28.31	27	28.35	27.80	-3	11,608	-0.03%
2021/05/07	23	26.40	5	26.42	27.20	18	11,453	0.16%
2021/05/06	23	25.32	1	25.70	25.60	22	11,383	0.19%
2021/05/05	4	26.60	29	25.28	25.00	-25	11,293	-0.22%
2021/05/04	6	26.17	7	26.91	26.20	-1	11,135	-0.01%
2021/05/03	9	30.10	10	29.73	28.85	-1	10,869	-0.01%
2021/04/29	54	30.68	21	30.98	30.60	33	10,593	0.31%
2021/04/28	32	32.37	17	32.48	31.80	15	10,243	0.15%
2021/04/27	14	30.16	19	30.36	30.55	-5	9,693	-0.05%
2021/04/26	35	29.26	36	29.47	29.75	-1	8,976	-0.01%
2021/04/23	5	27.04	6	26.64	27.05	-1	8,051	-0.01%
2021/04/22	11	26.50	0	0.00	25.20	11	7,897	0.14%
2021/04/21	44	26.31	52	26.88	26.75	-8	7,743	-0.10%
2021/04/20	1	25.60	0	0.00	25.65	1	7,542	0.01%
2021/04/19	7	24.69	2	24.75	24.90	5	7,507	0.07%
2021/04/16	3	25.22	11	24.90	24.90	-8	7,506	-0.11%
2021/04/15	6	24.97	0	0.00	25.20	6	7,505	0.08%
2021/04/14	4	24.49	1	26.30	24.65	3	7,507	0.04%
2021/04/13	5	27.09	21	25.81	25.65	-16	7,429	-0.22%
2021/04/12	15	28.44	15	28.33	27.60	0	7,244	0.00%
2021/04/09	36	27.78	10	27.83	27.35	26	7,006	0.37%
2021/04/08	15	26.65	9	26.51	26.10	6	6,539	0.09%
2021/04/07	34	25.37	31	25.59	26.90	3	6,411	0.05%
2021/04/06	1	23.95	4	24.49	24.55	-3	6,453	-0.05%
2021/04/01	16	23.95	3	23.75	24.40	13	6,650	0.20%
2021/03/31	3	23.05	8	23.41	23.05	-5	6,498	-0.08%
2021/03/30	0	22.62	0	0.00	22.70	0	6,570	0.00%
2021/03/29	4	22.60	1	22.60	22.40	3	6,634	0.05%
2021/03/26	5	22.90	0	0.00	22.40	5	6,809	0.07%
2021/03/23	4	24.15	6	23.70	23.70	-2	7,298	-0.03%
2021/03/19	0	0.00	5	23.80	23.75	-5	7,246	-0.07%
2021/03/17	2	23.70	2	23.65	23.60	0	7,592	0.00%
2021/03/16	0	0.00	5	23.69	23.60	-5	7,732	-0.06%
2021/03/15	11	23.51	3	24.00	24.20	8	7,843	0.10%
2021/03/11	3	22.45	8	22.58	22.50	-5	8,751	-0.06%
2021/03/10	17	22.20	30	22.02	22.00	-13	8,925	-0.15%
2021/03/09	16	22.21	15	22.15	22.05	1	9,104	0.01%
2021/03/08	14	22.70	10	22.15	22.00	4	9,446	0.04%
2021/03/05	2	22.45	0	0.00	22.50	2	9,853	0.02%
2021/03/04	6	23.13	0	0.00	22.80	6	10,065	0.06%
2021/03/03	8	23.46	4	23.79	23.15	4	10,324	0.04%
2021/03/02	0	0.00	14	25.30	25.30	-14	10,218	-0.14%
2021/02/25	5	23.87	0.4	23.55	23.55	4.6	10,884	0.04%
2021/02/24	14	23.81	12	24.35	24.25	2	10,966	0.02%
2021/02/22	3	23.95	0	0.00	23.90	3	10,788	0.03%
2021/02/19	0	0.00	20	23.05	23.10	-20	10,673	-0.19%
2021/02/18	0	0.00	20	22.75	22.85	-20	10,663	-0.19%
2021/02/17	6	22.32	30	22.62	22.45	-24	10,550	-0.23%
2021/02/04	23	21.25	0	0.00	20.95	23	10,468	0.22%
2021/02/03	10	21.20	33	21.30	21.05	-23	10,451	-0.22%
2021/02/02	23	20.85	1	20.70	20.60	22	10,454	0.21%
2021/02/01	0	20.39	0	0.00	20.05	0	10,433	0.00%
2021/01/29	17	20.94	7	21.40	20.60	10	10,480	0.10%
2021/01/28	11	21.43	0	0.00	21.40	11	10,481	0.10%
2021/01/26	1	21.55	0	0.00	21.10	1	10,385	0.01%
2021/01/25	10	21.18	6	21.18	21.50	4	10,372	0.04%
2021/01/22	1	21.15	0	0.00	21.25	1	10,346	0.01%
2021/01/21	3	21.47	4	21.11	20.85	-1	10,308	-0.01%
2021/01/20	1	22.10	0	0.00	21.00	1	10,282	0.01%
2021/01/19	15	22.05	18	21.95	22.00	-3	10,310	-0.03%
2021/01/15	4	22.00	0	0.00	21.90	4	10,273	0.04%
2021/01/14	21	22.85	20	22.93	23.25	1	10,208	0.01%
2021/01/13	18	22.49	20	22.46	22.65	-2	10,221	-0.02%
2021/01/12	3	22.05	0	0.00	21.75	3	10,497	0.03%
2021/01/11	1	22.20	0	0.00	22.80	1	10,476	0.01%
2021/01/08	2	22.75	5	23.00	22.50	-3	10,420	-0.03%
2021/01/07	14	23.05	31	22.90	23.00	-17	10,327	-0.16%
2021/01/06	21	23.46	37	23.22	22.75	-16	10,263	-0.16%
2021/01/05	31	24.00	20	23.65	23.70	11	10,140	0.11%
2021/01/04	33	24.36	62	24.18	24.00	-29	10,074	-0.29%
2020/12/31	52	24.56	43	24.09	24.40	9	9,957	0.09%
2020/12/30	28	25.35	27	25.23	25.10	1	9,864	0.01%
2020/12/29	45	26.23	24	25.88	25.00	21	9,700	0.22%
2020/12/28	13	25.74	6	26.68	27.10	7	9,191	0.08%
2020/12/25	2	24.65	2	24.65	24.65	0	8,791	0.00%
2020/12/24	8	24.81	31.5	24.90	24.60	-23.5	8,713	-0.27%
2020/12/23	40	24.20	1	24.15	24.35	39	8,513	0.46%
2020/12/22	4	24.53	25	25.13	23.55	-21	8,524	-0.25%
2020/12/21	46	24.56	2	24.68	24.55	44	8,407	0.52%
2020/12/18	23	24.20	29	24.06	24.25	-6	8,315	-0.07%
2020/12/17	9	23.92	3	24.45	23.60	6	8,165	0.07%
2020/12/15	0	0.00	10	23.25	22.75	-10	7,936	-0.13%
2020/12/14	2	24.25	0	0.00	23.85	2	7,872	0.03%
2020/12/11	11	24.23	1	24.90	24.30	10	7,860	0.13%
2020/12/10	1	23.30	5	23.00	23.50	-4	7,593	-0.05%
2020/12/09	7	24.84	14	24.82	24.65	-7	7,409	-0.09%
2020/12/08	14	25.05	27	24.98	25.30	-13	7,259	-0.18%
2020/12/07	22	23.99	19	24.46	24.50	3	6,682	0.04%
2020/12/04	0	0.00	5.3	22.03	22.30	-5.3	6,248	-0.08%
2020/12/03	33	21.05	24	20.34	20.30	9	6,111	0.15%
2020/12/02	33	21.54	28	21.39	21.45	5	6,069	0.08%
2020/12/01	6	20.60	74	21.14	21.40	-68	6,135	-1.11%
2020/11/30	41	20.11	25	20.03	20.20	16	5,683	0.28%
2020/11/27	35	19.55	33.5	20.01	19.95	1.5	5,517	0.03%
2020/11/26	18	18.57	18	18.98	19.10	0	5,195	0.00%
2020/11/25	16	18.39	16	18.05	18.15	0	4,977	0.00%
2020/11/24	131	18.99	46	18.85	18.45	85	4,843	1.75%	大買/
2020/11/23	20	18.07	19	18.44	19.00	1	4,156	0.02%
2020/11/20	11	17.12	15	17.39	17.30	-4	3,988	-0.10%
2020/11/17	2	16.63	0	0.00	16.50	2	4,041	0.05%
2020/11/16	1	16.75	1	16.85	16.60	0	4,140	0.00%
2020/11/13	1	16.45	0	0.00	16.45	1	4,152	0.02%
2020/11/12	5	16.60	0	0.00	16.50	5	4,158	0.12%
2020/11/10	2	16.90	1	17.60	16.75	1	4,182	0.02%
2020/11/09	2	17.40	0	0.00	17.45	2	4,150	0.05%
2020/11/06	0	0.00	11	17.42	17.60	-11	4,154	-0.26%
2020/11/05	1	17.30	2	17.35	17.05	-1	4,090	-0.02%
2020/11/02	0	0.00	0.5	16.35	16.35	-0.5	4,136	-0.01%
2020/10/29	2	17.05	3	17.25	17.15	-1	4,245	-0.02%
2020/10/27	2	18.05	2	17.83	17.70	0	4,427	0.00%
2020/10/26	3	18.60	0	0.00	18.95	3	4,387	0.07%
2020/10/21	1	19.50	8	19.01	19.00	-7	4,391	-0.16%
2020/10/20	15	20.46	7	19.94	19.85	8	4,334	0.18%
2020/10/16	5	17.75	5	17.40	17.35	0	4,197	0.00%
2020/10/12	5	17.24	0	0.00	17.15	5	4,845	0.10%
2020/10/07	15	17.99	23	17.51	17.50	-8	5,256	-0.15%
2020/10/05	0	0.00	10	16.90	16.65	-10	5,479	-0.18%
2020/09/30	0	0.00	0.5	16.35	16.45	-0.5	5,467	-0.01%
2020/09/29	22	16.63	0	0.00	15.55	22	5,449	0.40%
2020/09/28	0	0.00	3	17.30	17.05	-3	5,473	-0.05%
2020/09/16	4	9.49	1	9.40	9.41	3	5,542	0.05%
2020/09/15	4	9.78	5	9.73	9.69	-1	5,444	-0.02%
2020/09/14	1	10.05	49	9.68	10.15	-48	5,374	-0.89%
2020/09/10	2	9.85	0	0.00	9.80	2	5,174	0.04%
2020/09/09	0	0.00	126.6	10.00	9.99	-126.6	5,154	-2.46%	大賣/鉅額交易
2020/09/08	0	0.00	23	10.00	9.98	-23	5,201	-0.44%
2020/09/07	4	10.10	0	0.00	10.05	4	5,180	0.08%
2020/09/04	0	0.00	11	10.05	10.25	-11	5,126	-0.21%
2020/09/03	1	10.25	35	10.27	10.25	-34	5,135	-0.66%
2020/09/02	8	10.23	6	10.35	10.15	2	5,144	0.04%
2020/09/01	20	10.17	0	0.00	10.05	20	5,150	0.39%
2020/08/31	23	10.10	5	10.15	10.05	18	5,140	0.35%
2020/08/27	4	10.30	4	10.45	10.25	0	5,453	0.00%
2020/08/26	17	11.02	11	11.05	10.60	6	5,289	0.11%
2020/08/24	0	0.00	4	10.23	10.30	-4	4,826	-0.08%
2020/08/21	1	9.41	0	0.00	9.38	1	4,749	0.02%
2020/08/20	2	9.36	0	0.00	9.22	2	4,736	0.04%
2020/08/17	1	9.88	0	0.00	9.94	1	4,654	0.02%
2020/08/12	13	9.96	0	0.00	10.10	13	4,617	0.28%
2020/08/11	0	0.00	11	10.36	10.40	-11	4,521	-0.24%
2020/08/05	0	0.00	17	9.90	9.85	-17	4,378	-0.39%
2020/08/03	1	9.80	0	0.00	9.77	1	4,362	0.02%
2020/07/28	10	9.74	2	9.72	9.51	8	4,339	0.18%
2020/07/24	10	10.45	19	10.60	10.45	-9	4,274	-0.21%
2020/07/23	17	10.73	35	11.09	11.05	-18	4,198	-0.43%
2020/07/22	35	10.75	0	0.00	11.00	35	4,048	0.86%
2020/07/21	0	0.00	1	10.10	10.60	-1	3,991	-0.03%
2020/07/16	0	0.00	1	10.30	10.35	-1	3,912	-0.03%
2020/07/15	1	10.90	0	0.00	10.25	1	3,905	0.03%
2020/07/14	0	0.00	5	10.79	10.60	-5	3,919	-0.13%
2020/07/13	4	9.94	7	10.99	11.45	-3	3,884	-0.08%
2020/07/10	1	10.65	0	0.00	10.65	1	3,708	0.03%
2020/07/09	9	11.86	0	0.00	11.80	9	3,645	0.25%
2020/07/08	13	13.58	26	13.29	13.10	-13	3,509	-0.37%
2020/07/06	1	10.85	1	11.40	11.40	0	3,002	0.00%
2020/07/03	6	10.19	13	10.25	10.40	-7	2,902	-0.24%
2020/07/02	5	9.40	0	0.00	9.47	5	2,592	0.19%
2020/07/01	1	8.20	16	8.56	8.61	-15	2,418	-0.62%
2020/06/30	0	0.00	8	7.80	7.83	-8	2,297	-0.35%
2020/06/24	2	7.96	0	0.00	7.96	2	2,243	0.09%
2020/06/23	8	8.13	4	8.23	8.37	4	2,162	0.18%
2020/06/22	2	7.60	0	0.00	7.61	2	2,067	0.10%
2020/06/16	12	7.90	0	0.00	7.99	12	2,014	0.60%
2020/06/15	1	8.01	28	8.13	8.10	-27	1,981	-1.36%
2020/06/12	0	0.00	3	7.22	7.40	-3	1,893	-0.16%
2020/06/11	2	7.69	0	0.00	7.50	2	1,869	0.11%
2020/06/10	5	7.90	0	0.00	7.90	5	1,823	0.27%
2020/06/09	7	8.22	0	0.00	8.20	7	1,772	0.39%
2020/06/08	0	0.00	2	8.20	8.37	-2	1,724	-0.12%
2020/06/05	2	8.00	0	0.00	8.04	2	1,673	0.12%
2020/06/04	2	8.00	1	8.10	8.19	1	1,633	0.06%
2020/06/03	1	8.25	42	8.15	8.25	-41	1,531	-2.68%
2020/06/01	0	0.00	12	6.39	6.82	-12	1,234	-0.97%
2020/05/29	43	6.17	0	0.00	6.20	43	1,234	3.48%
2020/05/28	20	6.24	10	6.20	6.15	10	1,262	0.79%
2020/05/27	6	6.06	0	0.00	6.08	6	1,300	0.46%
2020/05/20	1	6.22	0	0.00	6.20	1	1,479	0.07%
2020/05/18	0	0.00	4	6.34	6.21	-4	1,459	-0.27%
2020/05/15	10	6.23	0	0.00	6.22	10	1,454	0.69%
2020/05/06	0	0.00	5	6.68	6.64	-5	1,353	-0.37%
2020/05/05	15	6.69	0	0.00	6.69	15	1,340	1.12%
2020/04/27	0	0.00	30	6.17	6.19	-30	1,305	-2.30%
2020/04/23	3	6.11	7	6.14	6.08	-4	1,305	-0.31%
2020/04/22	6	6.03	0	0.00	6.05	6	1,307	0.46%
2020/04/21	10	6.14	20	6.05	6.10	-10	1,293	-0.77%
2020/04/20	16	6.38	0	0.00	6.37	16	1,276	1.25%
2020/04/17	11	6.62	2	6.53	6.53	9	1,265	0.71%
2020/04/16	3	6.12	1	6.00	6.49	2	1,214	0.16%
2020/04/15	1	5.75	3	5.91	5.90	-2	1,172	-0.17%
2020/04/13	9	5.56	4	5.58	5.58	5	1,147	0.44%
2020/04/10	10	5.60	48	5.62	5.64	-38	1,146	-3.31%
2020/04/09	17	5.50	0	0.00	5.50	17	1,140	1.49%
2020/04/08	33	5.44	0	0.00	5.58	33	1,136	2.90%
2020/04/06	2	5.09	0	0.00	5.08	2	1,173	0.17%
2020/04/01	0	0.00	8	5.13	5.12	-8	1,183	-0.68%
2020/03/31	6	4.87	0	0.00	4.91	6	1,202	0.50%
2020/03/26	1	5.05	1	5.12	5.05	0	1,233	0.00%
2020/03/25	0	0.00	13	5.01	5.01	-13	1,344	-0.97%
2020/03/24	0	0.00	1	4.41	4.56	-1	1,377	-0.07%
2020/03/23	1	4.20	0	0.00	4.15	1	1,399	0.07%
2020/03/13	3	5.02	0	0.00	5.08	3	1,502	0.20%
2020/03/09	0	0.00	45	5.84	5.74	-45	1,484	-3.03%
2020/03/06	0	0.00	20	6.36	6.35	-20	1,459	-1.37%
2020/03/05	0	0.00	16	6.59	6.57	-16	1,445	-1.11%
2020/03/04	0	0.00	11	6.57	6.57	-11	1,436	-0.77%
2020/03/03	0	0.00	38	6.83	6.75	-38	1,419	-2.68%
2020/03/02	20	6.61	0	0.00	6.70	20	1,393	1.44%
2020/02/27	77	7.02	6	7.05	7.06	71	1,355	5.24%
2020/02/25	1	8.28	20	8.28	8.28	-19	1,221	-1.55%
2020/02/21	0	9.30	0	0.00	9.30	0	1,173	0.00%
2020/02/20	1	9.22	0	0.00	9.42	1	1,173	0.09%
2020/02/11	3	9.16	0	0.00	9.14	3	1,176	0.26%
2020/01/30	10	9.24	322	9.23	9.27	-312	1,172	-26.61%	大賣/鉅額交易
2020/01/14	0	0.00	1	10.50	10.45	-1	1,187	-0.08%
2020/01/08	6	10.25	0	0.00	10.30	6	1,190	0.50%
2020/01/03	0	0.00	3	10.65	10.65	-3	1,180	-0.25%
2020/01/02	0	0.00	11	10.85	10.85	-11	1,163	-0.95%
2019/12/31	1	10.80	19	10.77	10.80	-18	1,151	-1.56%
2019/12/30	9	11.00	10	10.95	10.90	-1	1,141	-0.09%
2019/12/27	4	10.55	0	0.00	10.60	4	1,087	0.37%
2019/12/26	0	0.00	3	10.30	10.30	-3	1,070	-0.28%
2019/12/24	0	0.00	4	10.65	10.65	-4	1,032	-0.39%
2019/12/20	21	10.96	0	0.00	10.85	21	992	2.12%
2019/12/19	0	0.00	11	10.55	10.65	-11	869	-1.27%
2019/12/18	1	10.10	10	10.45	10.45	-9	815	-1.10%
2019/12/17	10	10.35	2	10.40	10.40	8	782	1.02%
2019/12/13	0	0.00	20	9.82	9.80	-20	714	-2.80%
2019/12/11	2	9.90	0	0.00	9.97	2	702	0.28%
2019/12/10	18	9.91	2	9.98	9.88	16	679	2.35%
2019/12/04	0	0.00	1	9.46	9.57	-1	641	-0.16%
2019/12/03	0	0.00	1	9.28	9.34	-1	638	-0.16%
2019/11/27	1	9.21	11	9.30	9.35	-10	643	-1.56%
2019/11/26	0	0.00	2	9.39	9.37	-2	633	-0.32%
2019/11/25	10	8.87	0	0.00	8.84	10	616	1.62%
2019/11/22	5	9.03	0	0.00	8.98	5	605	0.83%
2019/11/21	2	9.10	0	0.00	9.07	2	592	0.34%
2019/11/14	1	9.21	1	9.32	9.22	0	578	0.00%
2019/11/08	0	0.00	1	9.46	9.46	-1	576	-0.17%
2019/10/31	1	9.56	0	0.00	9.50	1	585	0.17%
2019/10/29	0	0.00	1	9.72	9.74	-1	575	-0.17%
2019/10/28	10	9.49	0	0.00	9.50	10	569	1.75%
2019/10/23	5	9.97	0	0.00	9.97	5	645	0.77%
2019/10/22	1	10.00	0	0.00	10.00	1	680	0.15%
2019/10/21	0	0.00	1	10.10	10.15	-1	676	-0.15%
2019/10/18	11	10.00	1	10.15	10.00	10	684	1.46%
2019/10/17	1	10.05	0	0.00	10.00	1	718	0.14%
2019/10/16	0	0.00	5	10.05	10.15	-5	713	-0.70%
2019/10/15	10	10.20	0	0.00	10.15	10	716	1.40%
2019/10/09	1	10.35	1	10.45	10.30	0	742	0.00%
2019/10/07	1	10.45	0	0.00	10.35	1	775	0.13%
2019/10/02	1	10.50	0	0.00	10.55	1	781	0.13%
2019/09/10	13	10.70	0	0.00	10.70	13	851	1.53%
2019/09/09	0	0.00	1	10.95	10.85	-1	848	-0.12%
2019/08/30	1	10.85	0	0.00	10.85	1	864	0.12%
2019/08/27	5	10.80	0	0.00	10.70	5	993	0.50%
2019/08/02	15	10.95	0	0.00	10.95	15	1,298	1.16%
2019/08/01	0	0.00	25	11.15	11.20	-25	1,299	-1.92%
2019/07/31	0	0.00	15	11.20	11.20	-15	1,303	-1.15%
2019/07/26	36	11.60	0	0.00	11.55	36	1,278	2.82%
2019/07/25	1	11.85	1	12.25	11.80	0	1,249	0.00%
2019/07/24	0	0.00	10	11.60	11.60	-10	1,163	-0.86%
2019/07/18	0	0.00	1	11.00	11.05	-1	1,080	-0.09%
2019/07/11	1	11.15	5	11.10	11.35	-4	1,078	-0.37%
2019/07/03	1	11.00	0	0.00	11.00	1	1,099	0.09%
2019/07/01	10	10.85	0	10.80	10.85	10	1,094	0.91%
2019/06/28	6	11.04	10	11.25	11.10	-4	1,084	-0.37%
2019/06/27	0	0.00	1	10.70	10.75	-1	1,061	-0.09%
2019/06/25	0	0.00	1	10.60	10.55	-1	1,061	-0.09%
2019/06/24	1	10.50	0	0.00	10.55	1	1,063	0.09%
2019/06/20	0	0.00	1	10.70	10.65	-1	1,065	-0.09%
2019/06/19	1	10.50	1	10.60	10.60	0	1,065	0.00%
2019/06/14	1	10.65	0	0.00	10.50	1	1,063	0.09%
2019/06/13	10	10.65	0	0.00	10.70	10	1,063	0.94%
2019/06/10	0	0.00	2	11.33	11.35	-2	1,041	-0.19%
2019/06/03	3	11.65	20	11.70	11.85	-17	996	-1.71%
2019/05/31	0	0.00	3	11.24	11.45	-3	921	-0.33%
2019/05/30	1	10.40	0	0.00	10.45	1	889	0.11%
2019/05/29	0	0.00	1	10.55	10.55	-1	892	-0.11%
2019/05/24	1	10.90	15	10.99	11.05	-14	913	-1.53%
2019/05/23	2	11.15	4	10.93	11.05	-2	991	-0.20%
2019/05/22	200	11.00	3	11.00	11.00	197	908	21.67%	大買/鉅額交易
2019/05/21	0	0.00	10	10.00	10.00	-10	811	-1.23%
2019/05/09	10	9.21	0	0.00	9.17	10	808	1.24%
2019/05/07	0	0.00	1	9.79	9.78	-1	790	-0.13%
2019/05/06	1	9.81	1	9.90	9.76	0	787	0.00%
2019/05/02	1	9.99	0	0.00	9.99	1	783	0.13%
2019/04/30	0	0.00	1	9.83	9.83	-1	782	-0.13%
2019/04/29	10	9.81	0	0.00	9.80	10	785	1.27%
2019/04/24	1	10.00	1	10.10	10.05	0	770	0.00%
2019/04/23	1	10.00	0	0.00	10.00	1	767	0.13%
2019/04/18	11	10.22	0	0.00	10.15	11	744	1.48%
2019/04/17	0	0.00	12	10.57	10.60	-12	731	-1.64%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/10	11	10.05	3	10.05	10.05	8	678	1.18%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/15	0	10.50	4	10.63	10.55	-4	775	-0.52%
2019/03/14	2	11.00	0	0.00	10.75	2	764	0.26%
2019/03/12	0.6	10.85	0	0.00	10.90	0.6	766	0.07%
2019/03/07	11	10.72	0	0.00	10.70	11	765	1.44%
2019/03/06	1	11.05	1	11.30	11.00	0	764	0.00%
2019/02/27	1	10.95	4	10.85	11.00	-3	736	-0.41%
2019/02/26	7	11.06	0	0.00	11.05	7	724	0.97%
2019/02/25	1	11.15	1	10.95	11.00	0	706	0.00%
2019/02/22	5	11.40	12	11.44	11.40	-7	666	-1.05%
2019/02/21	0	0.00	1	10.55	10.55	-1	550	-0.18%
2019/02/14	0	0.00	10	9.64	9.64	-10	507	-1.97%
2019/01/29	5	9.24	0	0.00	9.19	5	487	1.03%
2019/01/24	0	0.00	1	9.32	9.26	-1	495	-0.20%
2019/01/16	10	9.12	0	0.00	9.11	10	546	1.83%
2019/01/07	0	0.00	22	9.51	9.41	-22	553	-3.98%
2019/01/04	22	9.40	0	0.00	9.47	22	557	3.95%
2019/01/02	1	9.78	0	0.00	9.90	1	576	0.17%
2018/12/19	0	0.00	3	10.80	10.80	-3	523	-0.57%
2018/12/18	1	10.10	0	0.00	10.15	1	489	0.20%
2018/12/17	0	0.00	7	10.36	10.40	-7	484	-1.45%
2018/12/14	0	0.00	1	10.00	10.00	-1	459	-0.22%
2018/12/13	0	0.00	10	9.60	9.58	-10	441	-2.26%
2018/12/11	10	8.83	0	0.00	8.83	10	436	2.29%
2018/12/07	1	9.07	0	0.00	9.08	1	452	0.22%
2018/11/27	0	0.00	10	8.80	8.87	-10	488	-2.05%
2018/11/09	0	0.00	2	8.73	8.72	-2	547	-0.37%
2018/11/06	0	0.00	5	8.83	8.80	-5	618	-0.81%
2018/10/31	0	0.00	7	8.39	8.51	-7	678	-1.03%
2018/10/18	1	9.52	0	0.00	9.55	1	775	0.13%
2018/10/09	3	10.75	0	0.00	10.75	3	861	0.35%
2018/10/05	10	10.80	0	0.00	10.80	10	1,014	0.99%
2018/09/12	0	0.00	7	11.45	11.30	-7	1,123	-0.62%
2018/09/10	10	11.55	1	11.65	11.60	9	1,190	0.76%
2018/09/07	1	12.35	1	12.50	12.35	0	1,221	0.00%
2018/09/06	0	0.00	5	12.51	12.55	-5	1,217	-0.41%
2018/09/05	1	12.30	1	12.30	12.25	0	1,231	0.00%
2018/09/03	1	12.20	0	0.00	12.20	1	1,302	0.08%
2018/08/31	0	0.00	1	12.45	12.45	-1	1,318	-0.08%
2018/08/30	1	12.30	1	12.45	12.35	0	1,371	0.00%
2018/08/29	1	12.30	0	0.00	12.30	1	1,446	0.07%
2018/08/27	0	0.00	1	12.45	12.50	-1	1,548	-0.06%
2018/08/23	3	12.30	0	0.00	12.30	3	1,753	0.17%
2018/08/20	10	12.25	0	0.00	12.25	10	2,472	0.40%
2018/08/16	5	12.40	0	0.00	12.50	5	2,570	0.19%
2018/08/15	3	12.20	0	0.00	12.30	3	2,602	0.12%
2018/08/14	2	12.20	10	12.20	12.55	-8	2,643	-0.30%
2018/08/13	137	12.01	0	0.00	12.30	137	2,638	5.19%	大買/鉅額交易
2018/08/09	1	13.70	0	0.00	13.65	1	2,580	0.04%
2018/08/08	0	0.00	153	13.73	13.60	-153	2,603	-5.88%	大賣/鉅額交易
2018/08/07	1	13.90	0	0.00	13.90	1	2,608	0.04%
2018/08/03	10	13.90	3	13.80	13.80	7	2,614	0.27%
2018/08/02	9	14.44	0	0.00	13.90	9	2,625	0.34%
2018/08/01	10	13.30	12	14.08	14.35	-2	2,596	-0.08%
2018/07/27	2	13.60	2	13.85	13.70	0	2,554	0.00%
2018/07/26	12	13.78	0	0.00	13.60	12	2,549	0.47%
2018/07/17	1	14.20	9	14.14	14.00	-8	2,504	-0.32%
2018/07/16	1	14.55	13	14.61	14.60	-12	2,467	-0.49%
2018/07/13	1	12.45	20	12.95	13.45	-19	2,337	-0.81%
2018/07/06	10	11.85	0	0.00	12.30	10	2,349	0.43%
2018/07/04	10	12.60	0	0.00	12.65	10	2,348	0.43%
2018/07/03	0	0.00	7	12.90	12.90	-7	2,339	-0.30%
2018/07/02	150	13.20	12	13.36	13.20	138	2,338	5.90%	大買/鉅額交易
2018/06/29	1	13.05	0	0.00	13.15	1	2,337	0.04%
2018/06/27	2	13.15	0	0.00	13.15	2	2,352	0.09%
2018/06/26	10	12.65	0	0.00	13.05	10	2,357	0.42%
2018/06/20	10	13.50	0	0.00	13.60	10	2,352	0.43%
2018/06/15	0	0.00	11	14.80	14.80	-11	2,293	-0.48%
2018/06/13	1	14.30	3	14.25	14.00	-2	2,246	-0.09%
2018/06/12	0	0.00	1	14.50	14.20	-1	2,234	-0.04%
2018/06/11	10	14.10	0	0.00	14.10	10	2,217	0.45%
2018/06/07	2	14.95	0	0.00	14.80	2	2,186	0.09%
2018/06/06	1	14.80	0	0.00	15.10	1	2,157	0.05%
2018/06/05	10	14.70	0	0.00	14.70	10	2,088	0.48%
2018/06/04	10	14.80	0	0.00	14.70	10	2,062	0.48%
2018/06/01	11	14.17	8	14.78	14.30	3	2,029	0.15%
2018/05/31	7	14.96	4	14.99	14.70	3	1,961	0.15%
2018/05/30	13	15.00	4	15.46	15.35	9	1,847	0.49%
2018/05/29	9	15.26	12	15.70	15.70	-3	1,679	-0.18%
2018/05/28	0	0.00	20	14.00	14.30	-20	1,306	-1.53%
2018/05/25	6	13.03	20	13.10	13.05	-14	1,166	-1.20%
2018/05/24	0	0.00	2	12.20	12.20	-2	1,082	-0.18%
2018/05/23	3	12.30	0	0.00	12.30	3	1,086	0.28%
2018/05/22	10	12.65	0	0.00	12.65	10	1,056	0.95%
2018/05/16	0	0.00	10	11.80	11.80	-10	1,059	-0.94%
2018/05/10	0	0.00	5	11.30	11.60	-5	1,137	-0.44%
2018/04/26	0	0.00	4	10.89	10.75	-4	1,575	-0.25%
2018/04/23	11	11.14	1	11.10	11.15	10	1,660	0.60%
2018/04/19	1	11.70	0	0.00	11.65	1	1,739	0.06%
2018/04/17	0	0.00	4	11.50	11.40	-4	1,764	-0.23%
2018/04/09	3	11.85	0	0.00	11.80	3	2,226	0.13%
2018/04/03	10	11.85	0	0.00	11.95	10	2,253	0.44%
2018/03/27	10	12.40	0	0.00	12.35	10	2,841	0.35%
2018/03/26	1	12.50	0	0.00	12.45	1	2,836	0.04%
2018/03/19	0	0.00	1	13.00	12.95	-1	2,843	-0.04%
2018/03/16	10	12.90	0	0.00	12.90	10	2,854	0.35%
2018/03/12	4	12.80	0	0.00	12.80	4	2,938	0.14%
2018/03/02	10	13.20	6	13.20	13.20	4	3,304	0.12%
2018/02/26	1	13.60	0	0.00	13.65	1	3,398	0.03%
2018/02/12	0	0.00	3	13.30	13.20	-3	3,570	-0.08%
2018/02/06	12	13.80	1	13.85	13.60	11	3,657	0.30%
2018/02/05	12	14.91	0	0.00	14.95	12	3,698	0.32%
2018/01/31	5	15.65	0	0.00	15.55	5	3,861	0.13%
2018/01/30	0	0.00	1	15.70	15.70	-1	3,919	-0.03%
2018/01/29	2	16.13	10	16.20	16.15	-8	3,953	-0.20%
2018/01/26	0	0.00	7	15.61	15.55	-7	3,923	-0.18%
2018/01/25	0	0.00	15	15.40	15.30	-15	3,954	-0.38%
2018/01/24	4	15.50	0	0.00	15.45	4	4,103	0.10%
2018/01/23	18	16.12	0	0.00	15.85	18	4,214	0.43%
2018/01/19	10	15.30	0	0.00	15.20	10	4,505	0.22%
2018/01/18	10	15.60	0	0.00	15.55	10	4,836	0.21%
2018/01/17	4	15.75	6	15.70	15.75	-2	4,940	-0.04%
2018/01/16	3	16.02	11	16.25	15.95	-8	4,929	-0.16%
2018/01/11	0	0.00	2	15.40	15.40	-2	5,006	-0.04%
2018/01/08	16	15.51	5	15.70	15.50	11	5,334	0.21%
2018/01/05	10	16.20	0	0.00	16.10	10	5,345	0.19%
2018/01/04	1	16.50	17	16.69	16.80	-16	5,258	-0.30%
2018/01/03	2	15.35	6	15.35	15.50	-4	5,045	-0.08%