普誠 (6129)-國泰-館前券商分點個股進出

台股 » 個股 » 普誠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

普誠

(6129)

可現股當沖

股價
24.50
漲跌
▼0.05
漲幅
-0.20%
成交量
194張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:13:30

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

普誠 (6129)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/30	15	24.46	4	24.69	24.55	11	844	1.30%
2024/04/25	1	24.00	0	0.00	23.90	1	858	0.12%
2024/04/24	0	0.00	1	24.15	24.15	-1	867	-0.12%
2024/04/23	0	23.60	0	0.00	23.60	0	890	0.00%
2024/04/22	4	23.79	0	0.00	23.50	4	907	0.44%
2024/04/19	3	23.95	18	24.13	23.90	-15	908	-1.65%
2024/04/18	1	24.85	0.1	24.85	24.80	0.9	897	0.10%
2024/04/17	0	25.44	0	0.00	24.95	0	900	0.00%
2024/04/16	2	24.73	0	0.00	24.50	2	919	0.22%
2024/04/15	3	25.85	15	25.90	25.75	-12	919	-1.31%
2024/04/12	1	26.30	12	26.25	26.20	-11	926	-1.19%
2024/04/11	0	26.70	0	0.00	26.60	0	927	0.00%
2024/04/10	0	27.00	0	0.00	26.80	0	966	0.00%
2024/04/09	0	26.53	0	0.00	26.55	0	985	0.00%
2024/04/08	1	26.45	18	26.45	26.40	-17	998	-1.70%
2024/04/03	0	26.80	0	0.00	26.75	0	1,016	0.00%
2024/04/02	1	26.90	0	0.00	26.90	1	1,097	0.09%
2024/04/01	1	27.15	0	0.00	27.10	1	1,468	0.07%
2024/03/29	13	27.80	44	27.79	27.25	-31	1,499	-2.07%
2024/03/28	41	26.98	11	27.10	27.55	30	1,485	2.02%
2024/03/27	2	26.50	0	0.00	26.40	2	1,493	0.13%
2024/03/26	0.1	26.55	0	0.00	26.20	0.1	1,552	0.01%
2024/03/25	2.1	26.79	2	26.35	26.35	0.1	1,549	0.00%
2024/03/22	1	26.60	0.1	26.65	26.65	0.9	1,555	0.06%
2024/03/21	4	26.41	5	26.27	26.20	-1	1,561	-0.06%
2024/03/20	1	26.25	0	0.00	26.15	1	1,565	0.06%
2024/03/19	1	26.45	0	0.00	26.35	1	1,591	0.06%
2024/03/18	0	0.00	3	26.50	26.50	-3	1,600	-0.19%
2024/03/14	1	26.90	0	0.00	26.75	1	1,617	0.06%
2024/03/13	1	27.00	0	0.00	27.00	1	1,657	0.06%
2024/03/12	6	27.53	5	27.71	27.90	1	1,690	0.06%
2024/03/11	1	27.05	0	0.00	26.90	1	1,705	0.06%
2024/03/08	2.1	26.77	2	26.93	26.80	0.1	1,712	0.00%
2024/03/07	1	27.60	0	0.00	27.55	1	1,695	0.06%
2024/03/06	5	28.25	0	0.00	28.10	5	1,691	0.30%
2024/03/05	2	28.43	0	0.00	28.35	2	1,696	0.12%
2024/03/04	2	28.60	0	0.00	28.60	2	1,742	0.11%
2024/03/01	1	28.60	1	29.10	28.65	0	1,811	0.00%
2024/02/29	0	0.00	1	28.50	28.45	-1	1,824	-0.05%
2024/02/27	5.1	28.45	5	28.60	28.55	0.1	1,879	0.00%
2024/02/26	1	29.05	0	0.00	29.00	1	2,025	0.05%
2024/02/23	2	28.85	1	29.15	28.75	1	2,116	0.05%
2024/02/22	1	29.05	6	29.43	29.05	-5	2,120	-0.24%
2024/02/21	14	29.19	2	29.20	29.15	12	2,146	0.56%
2024/02/20	2	29.48	0	0.00	29.40	2	2,161	0.09%
2024/02/19	12	29.50	0	0.00	29.75	12	2,172	0.55%
2024/02/15	0	28.74	0	0.00	28.70	0	2,187	0.00%
2024/02/05	0	28.50	0	0.00	28.45	0	2,202	0.00%
2024/02/02	16	28.90	2	28.80	28.70	14	2,223	0.63%
2024/02/01	0.1	28.77	2	28.85	28.75	-1.9	2,231	-0.08%
2024/01/31	0.1	28.90	0	0.00	28.85	0.1	2,275	0.00%
2024/01/30	0.2	29.19	10	29.18	28.95	-9.9	2,283	-0.43%
2024/01/29	11	29.43	0	0.00	29.40	11	2,273	0.48%
2024/01/26	0	0.00	7	29.05	29.05	-7	2,270	-0.31%
2024/01/25	5	29.35	2	29.45	29.30	3	2,273	0.13%
2024/01/23	0	0.00	1.7	29.58	29.65	-1.7	2,289	-0.07%
2024/01/22	0	0.00	4	29.45	29.50	-4	2,289	-0.17%
2024/01/19	0	0.00	5	29.15	29.00	-5	2,293	-0.22%
2024/01/18	1	28.80	0	0.00	28.90	1	2,302	0.04%
2024/01/17	3	30.05	6	29.49	29.20	-3	2,328	-0.13%
2024/01/16	0	0.00	1	29.40	29.85	-1	2,339	-0.04%
2024/01/12	0	29.55	0	0.00	29.20	0	2,380	0.00%
2024/01/10	1	29.55	8	29.34	29.25	-7	2,515	-0.28%
2024/01/08	1	30.40	10	30.18	30.00	-9	2,487	-0.36%
2024/01/05	1	30.40	0	0.00	30.45	1	2,474	0.04%
2024/01/04	0	0.00	59	30.61	30.45	-59	2,492	-2.37%
2024/01/03	2	31.03	7	30.76	30.70	-5	2,456	-0.20%
2024/01/02	2	30.60	5	30.89	30.80	-3	2,431	-0.12%
2023/12/29	6	30.86	0	0.00	30.85	6	2,420	0.25%
2023/12/28	17	31.70	7	31.63	31.25	10	2,402	0.42%
2023/12/27	101	32.71	34.1	32.53	32.00	66.9	2,321	2.88%	大買/
2023/12/26	4	30.35	4	30.56	30.70	0	1,943	0.00%
2023/12/25	8	30.36	8	30.31	30.05	0	1,905	0.00%
2023/12/22	2	30.65	6.1	30.44	29.95	-4.1	1,875	-0.22%
2023/12/21	3	30.08	6	30.38	30.25	-3	1,840	-0.16%
2023/12/20	0	0.00	3	29.35	29.30	-3	1,774	-0.17%
2023/12/19	3	29.12	0	0.00	29.10	3	1,773	0.17%
2023/12/18	0	0.00	1	29.70	29.75	-1	1,758	-0.06%
2023/12/14	2	30.80	2	30.35	30.35	0	1,746	0.00%
2023/12/13	3	30.53	2	30.55	30.20	1	1,725	0.06%
2023/12/12	1	30.20	0	0.00	30.10	1	1,713	0.06%
2023/12/11	1	30.35	1	30.90	30.25	0	1,707	0.00%
2023/12/08	6	30.91	9	30.89	30.40	-3	1,694	-0.18%
2023/12/07	1	30.30	0	0.00	30.05	1	1,649	0.06%
2023/12/05	3	30.55	3	30.20	30.10	0	1,589	0.00%
2023/12/04	0	0.00	6	30.40	30.35	-6	1,584	-0.38%
2023/12/01	1	31.15	10	31.05	30.65	-9	1,594	-0.56%
2023/11/30	3	30.98	11	31.06	30.90	-8	1,684	-0.47%
2023/11/29	5	31.57	2	31.53	31.40	3	1,669	0.18%
2023/11/28	25	31.43	4	30.99	31.55	21	1,618	1.30%
2023/11/27	3	30.50	1	30.25	30.30	2	1,533	0.13%
2023/11/24	7	30.69	3	30.43	30.25	4	1,503	0.27%
2023/11/22	9	31.45	22	31.20	31.75	-13	1,288	-1.01%
2023/11/21	1	30.50	0	0.00	30.50	1	1,191	0.08%
2023/11/20	1	30.70	2	30.78	30.35	-1	1,182	-0.08%
2023/11/17	2	30.40	0	0.00	30.35	2	1,147	0.17%
2023/11/16	0	0.00	1	30.25	30.00	-1	1,129	-0.09%
2023/11/15	1.2	29.79	8	30.03	29.75	-6.8	1,114	-0.61%
2023/11/14	2	29.70	2	29.93	29.70	0	1,095	0.00%
2023/11/13	20	29.60	1.1	29.82	28.90	18.9	1,069	1.77%
2023/11/10	4	29.95	7.5	30.08	30.00	-3.5	1,057	-0.33%
2023/11/09	1	29.50	0	0.00	29.50	1	1,036	0.10%
2023/11/08	1.1	30.32	19.3	30.38	29.75	-18.2	1,051	-1.73%
2023/11/07	0	0.00	24	29.14	29.15	-24	1,016	-2.36%
2023/11/06	0	0.00	3	28.30	28.60	-3	1,027	-0.29%
2023/11/03	1	28.05	15	28.00	28.00	-14	1,115	-1.25%
2023/11/02	1	28.15	0	0.00	28.15	1	1,111	0.09%
2023/11/01	2	27.90	8	28.30	27.85	-6	1,115	-0.54%
2023/10/31	21	28.55	1	28.35	28.20	20	1,108	1.81%
2023/10/30	2	29.05	0	0.00	29.05	2	1,106	0.18%
2023/10/27	6	29.50	6	29.00	28.85	0	1,111	0.00%
2023/10/26	3	30.05	7	29.41	29.30	-4	1,108	-0.36%
2023/10/25	4	30.20	5	30.61	29.90	-1	1,097	-0.09%
2023/10/24	11	30.10	1	29.75	30.05	10	1,077	0.93%
2023/10/23	1	30.30	7	30.53	30.25	-6	1,052	-0.57%
2023/10/20	4	29.25	3	29.38	29.20	1	1,017	0.10%
2023/10/19	36	30.17	17	29.57	29.25	19	1,024	1.85%
2023/10/18	28	29.94	32	30.05	29.85	-4	946	-0.42%
2023/10/17	10	28.82	6	28.90	28.60	4	887	0.45%
2023/10/16	4	28.64	0	0.00	28.40	4	893	0.45%
2023/10/12	0	28.85	0	0.00	28.65	0	925	0.00%
2023/10/11	11	28.85	0	0.00	28.60	11	909	1.21%
2023/10/06	5	29.28	0	0.00	29.30	5	933	0.54%
2023/10/04	0	0.00	4	29.53	29.75	-4	953	-0.42%
2023/10/03	0	0.00	1	29.35	29.00	-1	961	-0.10%
2023/10/02	0	29.20	0	0.00	29.10	0	982	0.00%
2023/09/26	2	29.00	0	0.00	29.00	2	1,027	0.19%
2023/09/25	1	29.20	1	29.55	29.20	0	1,045	0.00%
2023/09/22	1	28.95	0	0.00	29.10	1	1,053	0.09%
2023/09/21	5	29.32	5	29.20	29.30	0	1,059	0.00%
2023/09/20	4	29.78	2	29.58	29.50	2	1,063	0.19%
2023/09/19	1	30.05	0	0.00	29.80	1	1,070	0.09%
2023/09/18	2	30.70	2	30.73	30.70	0	1,081	0.00%
2023/09/15	0	0.00	1	30.25	30.30	-1	1,077	-0.09%
2023/09/13	0	0.00	1.1	29.57	30.00	-1.1	1,089	-0.10%
2023/09/11	1	29.10	4	29.09	29.00	-3	1,131	-0.27%
2023/09/08	11	29.70	0.1	29.85	29.70	10.9	1,171	0.93%
2023/09/07	0	0.00	11.1	30.39	29.90	-11.1	1,247	-0.89%
2023/09/06	10	30.57	12	30.46	30.30	-2	1,268	-0.16%
2023/09/05	36.1	30.99	29.1	30.95	31.00	7.1	1,270	0.55%
2023/09/04	3	29.37	0	0.00	29.40	3	1,208	0.25%
2023/08/31	0	0.00	1	29.40	29.20	-1	1,232	-0.08%
2023/08/30	0	0.00	3	29.08	29.20	-3	1,244	-0.24%
2023/08/29	3	28.57	1	28.75	28.65	2	1,260	0.16%
2023/08/28	0	0.00	1.1	29.25	28.80	-1.1	1,274	-0.08%
2023/08/25	0.1	28.99	2	28.55	28.80	-1.9	1,284	-0.15%
2023/08/24	1	28.80	0	0.00	28.75	1	1,296	0.08%
2023/08/23	11	28.62	0	0.00	28.75	11	1,317	0.84%
2023/08/22	2	28.70	2.1	28.82	28.60	-0.1	1,330	0.00%
2023/08/18	3	28.72	0.1	29.00	28.50	3	1,337	0.22%
2023/08/17	2	27.90	3.1	28.53	28.80	-1.1	1,342	-0.08%
2023/08/16	12	27.72	4	28.04	28.30	8	1,344	0.60%
2023/08/15	0.1	28.35	1	28.35	28.25	-0.9	1,344	-0.07%
2023/08/14	5.1	28.39	30	28.42	28.20	-24.9	1,350	-1.84%
2023/08/11	5.1	29.89	3	29.53	29.65	2.1	1,331	0.16%
2023/08/10	8.1	29.97	3.1	29.92	29.95	5	1,323	0.38%
2023/08/09	36.1	30.97	32.3	30.89	30.85	3.8	1,317	0.29%
2023/08/08	2	29.75	2	29.65	29.60	0	1,229	0.00%
2023/08/07	0.1	29.75	0	0.00	29.70	0.1	1,244	0.01%
2023/08/04	0	0.00	0.6	29.99	29.95	-0.6	1,251	-0.05%
2023/08/02	11	29.86	2	29.85	29.95	9	1,272	0.71%
2023/08/01	5.2	30.28	0	0.00	30.30	5.2	1,288	0.40%
2023/07/31	0	0.00	1	30.80	30.60	-1	1,420	-0.07%
2023/07/28	1	30.85	1	30.90	30.80	0	1,464	0.00%
2023/07/27	3	30.95	2	30.83	30.90	1	1,486	0.07%
2023/07/26	4	29.90	1	29.95	29.90	3	1,519	0.20%
2023/07/25	3	29.95	0	0.00	30.30	3	1,543	0.19%
2023/07/24	5	29.85	5	29.91	29.95	0	1,552	0.00%
2023/07/20	1	30.80	0	0.00	30.95	1	1,603	0.06%
2023/07/19	1	30.65	0	0.00	30.60	1	1,614	0.06%
2023/07/18	2	31.00	0	0.00	30.80	2	1,658	0.12%
2023/07/17	2	30.65	6	31.26	31.45	-4	1,739	-0.23%
2023/07/14	6	30.99	4	31.05	30.95	2	1,865	0.11%
2023/07/13	13	30.87	7	30.83	30.75	6	1,998	0.30%
2023/07/12	11	31.50	0.1	31.30	31.15	10.9	2,041	0.53%
2023/07/11	4	31.65	9.1	31.88	31.60	-5.1	2,102	-0.24%
2023/07/10	3	32.02	5	32.20	31.90	-2	2,136	-0.09%
2023/07/07	4	31.88	2	32.00	32.30	2	2,190	0.09%
2023/07/06	1	32.50	6	32.35	32.30	-5	2,264	-0.22%
2023/07/05	4	32.98	1	32.85	32.85	3	2,266	0.13%
2023/07/04	11	32.73	4	32.81	32.85	7	2,260	0.31%
2023/07/03	4.1	32.56	3	32.72	32.75	1.1	2,269	0.05%
2023/06/29	0	32.00	10	32.06	31.90	-10	2,273	-0.44%
2023/06/28	1	32.00	0	0.00	32.00	1	2,286	0.04%
2023/06/27	3	32.25	3	32.30	32.05	0	2,380	0.00%
2023/06/26	3	32.05	1	32.15	32.00	2	2,416	0.08%
2023/06/21	1	32.50	1	32.70	32.55	0	2,442	0.00%
2023/06/19	3	33.08	4	33.35	33.15	-1	2,578	-0.04%
2023/06/16	0	0.00	5	33.38	33.20	-5	2,622	-0.19%
2023/06/15	0.1	33.70	1	33.25	33.25	-0.9	2,629	-0.03%
2023/06/14	3	33.35	2	33.58	33.45	1	2,636	0.04%
2023/06/13	8	32.88	14	33.31	33.35	-6	2,666	-0.22%
2023/06/12	1	31.50	0	0.00	31.45	1	2,679	0.04%
2023/06/09	5	32.28	0	0.00	32.10	5	2,718	0.18%
2023/06/08	6.1	32.60	4	32.60	32.50	2.1	2,756	0.07%
2023/06/07	2.5	33.72	3	33.67	33.70	-0.5	2,860	-0.02%
2023/06/06	2	33.45	4	33.31	33.15	-2	3,293	-0.06%
2023/06/05	4	33.91	26	33.81	33.80	-22	3,742	-0.59%
2023/06/02	9	33.94	11	33.94	33.85	-2	3,788	-0.05%
2023/06/01	43	33.80	13	33.74	33.65	30	3,800	0.79%
2023/05/31	2	33.53	1	33.40	33.35	1	3,857	0.03%
2023/05/30	1	33.60	1	33.80	33.35	0	3,878	0.00%
2023/05/29	0	0.00	5	33.45	33.65	-5	3,887	-0.13%
2023/05/26	1	32.20	0	0.00	32.30	1	3,911	0.03%
2023/05/25	2	32.90	0	0.00	32.75	2	3,966	0.05%
2023/05/23	8	33.16	1.1	33.20	33.25	6.9	4,095	0.17%
2023/05/22	0	33.00	1	33.00	33.10	-1	4,141	-0.02%
2023/05/19	2	33.05	1	32.90	32.65	1	4,160	0.02%
2023/05/18	1	32.90	0	0.00	32.95	1	4,178	0.02%
2023/05/17	0	0.00	4	33.00	32.90	-4	4,187	-0.10%
2023/05/16	0	0.00	4	32.41	32.40	-4	4,201	-0.10%
2023/05/15	5	32.04	0	0.00	32.00	5	4,231	0.12%
2023/05/12	0	0.00	2	32.70	32.90	-2	4,281	-0.05%
2023/05/11	25	32.67	0	0.00	32.50	25	4,541	0.55%
2023/05/09	20	33.00	2	32.80	32.95	18	4,708	0.38%
2023/05/08	10	33.41	2	33.55	33.30	8	4,722	0.17%
2023/05/05	11	33.67	51.1	33.83	33.55	-40.1	4,793	-0.84%
2023/05/04	12	36.05	0	0.00	35.65	12	4,997	0.24%
2023/05/03	2.1	36.00	0	0.00	35.95	2.1	5,075	0.04%
2023/05/02	3	36.02	3	35.72	35.90	0	5,107	0.00%
2023/04/28	5	35.11	2	35.23	35.30	3	5,097	0.06%
2023/04/27	16	33.91	1	34.10	33.90	15	5,071	0.30%
2023/04/26	2	32.95	21	33.16	33.80	-19	5,055	-0.38%
2023/04/25	1	33.80	3	34.20	33.40	-2	5,049	-0.04%
2023/04/24	0	0.00	1	34.85	34.80	-1	5,039	-0.02%
2023/04/21	3	34.98	1	34.40	34.45	2	5,059	0.04%
2023/04/20	10	35.71	24.2	35.74	35.35	-14.2	5,038	-0.28%
2023/04/19	18	37.50	10	37.37	36.90	8	5,099	0.16%
2023/04/18	5.1	37.62	6	37.49	37.60	-1	4,962	-0.02%
2023/04/17	8.1	37.10	14	37.07	37.10	-6	4,837	-0.12%
2023/04/14	4	36.55	1	37.10	36.40	3	4,783	0.06%
2023/04/13	4	36.70	3	36.72	36.30	1	4,709	0.02%
2023/04/12	5.1	36.49	4.4	36.69	36.90	0.7	4,683	0.02%
2023/04/11	5	36.52	6	36.40	36.45	-1	4,630	-0.02%
2023/04/10	1	35.35	0	0.00	35.15	1	4,553	0.02%
2023/04/07	1	35.35	0	0.00	35.35	1	4,553	0.02%
2023/04/06	1	35.05	2	34.95	35.20	-1	4,548	-0.02%
2023/03/31	0	0.00	1	34.70	34.70	-1	4,538	-0.02%
2023/03/29	2	34.48	0	0.00	34.45	2	4,543	0.04%
2023/03/28	5.1	34.59	2	34.40	34.15	3.1	4,563	0.07%
2023/03/27	2	36.13	1	36.10	35.60	1	4,479	0.02%
2023/03/24	3	36.60	6	36.49	36.40	-3	4,459	-0.07%
2023/03/23	3	36.28	2	36.40	36.35	1	4,437	0.02%
2023/03/22	11	36.77	12	36.78	36.50	-1	4,450	-0.02%
2023/03/21	4	36.31	3	36.15	36.00	1	4,378	0.02%
2023/03/20	1	36.30	2	36.15	36.00	-1	4,356	-0.02%
2023/03/17	8	36.20	2	36.15	35.85	6	4,373	0.14%
2023/03/16	1	35.85	8	35.96	35.65	-7	4,381	-0.16%
2023/03/15	15	36.77	7	36.84	37.00	8	4,485	0.18%
2023/03/14	3	36.17	4	35.73	36.10	-1	4,535	-0.02%
2023/03/13	7	35.87	13	35.71	36.10	-6	4,884	-0.12%
2023/03/10	10	36.85	28	36.35	36.40	-18	5,179	-0.35%
2023/03/09	38	38.61	66.5	38.61	38.05	-28.5	5,169	-0.55%
2023/03/08	49.1	37.56	43.1	37.33	37.80	6	4,767	0.12%
2023/03/07	6	35.52	11	35.60	35.60	-5	4,431	-0.11%
2023/03/06	3	35.22	25	35.35	35.15	-22	4,397	-0.50%
2023/03/03	11	35.35	6	35.28	35.05	5	4,431	0.11%
2023/03/02	2	35.13	2	34.85	35.05	0	4,446	0.00%
2023/03/01	3	34.85	9	34.99	34.75	-6	4,467	-0.13%
2023/02/24	4	35.09	3	34.83	34.80	1	4,472	0.02%
2023/02/23	20	35.31	2	35.45	35.55	18	4,444	0.41%
2023/02/22	21	35.12	19	35.02	34.95	2	4,425	0.05%
2023/02/21	12	35.39	8	35.37	35.30	4	4,399	0.09%
2023/02/20	9	34.72	13	34.91	35.20	-4	4,365	-0.09%
2023/02/17	0	0.00	2	34.45	34.30	-2	4,344	-0.05%
2023/02/16	12	34.28	3	34.23	34.30	9	4,343	0.21%
2023/02/15	0	0.00	1	33.85	33.70	-1	4,366	-0.02%
2023/02/14	12	34.36	3	34.08	33.75	9	4,378	0.21%
2023/02/13	1	33.85	22	33.86	33.85	-21	4,408	-0.48%
2023/02/10	9	34.52	2	34.83	34.45	7	4,545	0.15%
2023/02/09	12	36.05	25	35.98	35.45	-13	4,585	-0.28%
2023/02/08	53	34.90	65	35.18	35.40	-12	4,375	-0.27%
2023/02/07	21	34.15	11	34.05	34.30	10	4,247	0.24%
2023/02/06	2	34.48	23	34.56	34.50	-21	4,213	-0.50%
2023/02/03	8	35.05	10	34.88	34.45	-2	4,186	-0.05%
2023/02/02	29	35.63	54	35.63	35.70	-25	4,094	-0.61%
2023/02/01	91	33.40	34	33.51	34.00	57	3,765	1.51%
2023/01/31	2	32.75	1	32.80	32.75	1	3,656	0.03%
2023/01/30	7	32.49	6	32.47	32.35	1	3,626	0.03%
2023/01/17	30	31.45	0	0.00	31.50	30	3,603	0.83%
2023/01/16	2	31.05	2	31.15	31.25	0	3,614	0.00%
2023/01/12	25	32.39	3	32.15	31.50	22	3,636	0.61%
2023/01/11	28	31.86	26	32.19	32.25	2	3,618	0.06%
2023/01/10	2	31.90	3	31.65	31.60	-1	3,631	-0.03%
2023/01/09	37	32.20	33	31.98	31.95	4	3,649	0.11%
2023/01/06	2	30.65	1	30.50	30.40	1	3,530	0.03%
2022/12/30	0	0.00	4	30.19	29.60	-4	3,734	-0.11%
2022/12/29	3	29.63	3	30.02	29.95	0	3,821	0.00%
2022/12/27	24	30.40	31	30.12	30.00	-7	3,913	-0.18%
2022/12/23	2	29.95	6	29.80	30.15	-4	3,991	-0.10%
2022/12/22	0	0.00	0.2	30.00	30.05	-0.2	4,012	0.00%
2022/12/21	1	29.55	0	0.00	29.55	1	4,070	0.02%
2022/12/20	2	29.90	12	30.35	29.75	-10	4,098	-0.24%
2022/12/19	3	30.90	3	30.95	30.85	0	4,127	0.00%
2022/12/16	5	31.35	0	0.00	31.35	5	4,258	0.12%
2022/12/15	0	0.00	26	32.18	32.10	-26	4,285	-0.61%
2022/12/14	33	32.21	4	32.01	32.35	29	4,329	0.67%
2022/12/12	3	31.82	12	31.72	31.70	-9	4,308	-0.21%
2022/12/09	19	32.75	19	32.80	32.15	0	4,333	0.00%
2022/12/08	7	32.88	4	32.90	32.70	3	4,354	0.07%
2022/12/07	34	33.88	49.1	33.33	32.60	-15.1	4,380	-0.34%
2022/12/06	36	35.24	21	34.99	35.00	15	4,255	0.35%
2022/12/05	98	35.51	53.3	35.63	34.80	44.7	4,157	1.08%
2022/12/02	47	34.63	76	35.06	35.90	-29	3,800	-0.76%
2022/12/01	9	32.71	17	32.87	32.65	-8	3,541	-0.23%
2022/11/30	5	32.08	4	31.91	31.75	1	3,629	0.03%
2022/11/29	27	32.11	26	31.88	31.85	1	3,707	0.03%
2022/11/28	2	31.25	15	31.35	31.25	-13	3,736	-0.35%
2022/11/25	16	31.59	8	31.62	31.25	8	3,907	0.20%
2022/11/24	7	31.41	18	31.80	32.15	-11	3,939	-0.28%
2022/11/23	16	31.02	9	30.84	31.00	7	3,952	0.18%
2022/11/22	1	30.00	1	30.10	30.00	0	4,065	0.00%
2022/11/21	0	0.00	3.5	30.74	30.50	-3.5	4,414	-0.08%
2022/11/18	3	31.40	0	0.00	30.85	3	4,544	0.07%
2022/11/17	2	31.63	1	31.80	31.60	1	4,668	0.02%
2022/11/16	0.1	31.40	1	31.46	31.50	-1	4,802	-0.02%
2022/11/15	5	31.14	8	31.03	31.10	-3	4,883	-0.06%
2022/11/14	0	30.85	0	0.00	30.85	0	5,247	0.00%
2022/11/11	5	30.65	1	30.85	30.50	4	5,556	0.07%
2022/11/10	4	30.39	1	30.15	30.00	3	5,965	0.05%
2022/11/09	1	30.95	5	30.65	30.70	-4	6,360	-0.06%
2022/11/08	13.5	31.64	8	31.81	30.40	5.5	6,691	0.08%
2022/11/07	4	30.60	49	30.96	30.70	-45	7,436	-0.61%
2022/11/04	2	29.15	5	28.80	29.75	-3	7,562	-0.04%
2022/11/03	4	28.53	0	0.00	28.30	4	7,700	0.05%
2022/10/31	1	27.70	0	0.00	27.80	1	8,713	0.01%
2022/10/28	10	27.30	3	27.30	27.25	7	8,752	0.08%
2022/10/27	1	27.75	16	27.54	28.00	-15	8,824	-0.17%
2022/10/26	2	27.20	1	27.25	27.05	1	8,883	0.01%
2022/10/25	12	27.82	1	28.05	27.60	11	8,988	0.12%
2022/10/24	0	0.00	2	28.63	28.15	-2	9,190	-0.02%
2022/10/21	1	28.00	0	0.00	27.90	1	9,223	0.01%
2022/10/20	0	0.00	4	28.66	28.65	-4	9,238	-0.04%
2022/10/19	4	29.89	3	29.60	29.40	1	9,249	0.01%
2022/10/18	27	29.52	15	29.36	29.70	12	9,283	0.13%
2022/10/17	25	27.99	6	28.47	29.50	19	9,320	0.20%
2022/10/14	1	28.70	0	0.00	28.60	1	9,313	0.01%
2022/10/13	1.1	27.57	6	26.73	26.75	-4.9	9,334	-0.05%
2022/10/12	16	29.16	8	29.15	29.20	8	9,307	0.09%
2022/10/11	12	29.80	19	29.44	29.25	-7	9,299	-0.08%
2022/10/07	7	32.01	5	32.07	31.75	2	9,286	0.02%
2022/10/06	28	31.87	21	31.60	31.60	7	9,272	0.08%
2022/10/05	20	31.00	7	31.04	30.60	13	9,191	0.14%
2022/10/04	7	30.79	0	0.00	31.00	7	9,153	0.08%
2022/10/03	3	30.12	2	30.30	30.25	1	9,109	0.01%
2022/09/30	4	28.93	0	0.00	29.60	4	9,089	0.04%
2022/09/29	18	29.31	1	29.20	29.20	17	9,114	0.19%
2022/09/28	11.1	28.94	11	29.45	28.60	0.1	9,104	0.00%
2022/09/27	4	29.98	1	29.95	30.60	3	9,054	0.03%
2022/09/26	7	30.71	9	30.60	29.85	-2	9,028	-0.02%
2022/09/23	13	31.62	6	32.00	31.30	7	9,012	0.08%
2022/09/22	10	32.95	4	32.80	33.15	6	8,915	0.07%
2022/09/21	6	33.31	3	33.32	33.40	3	8,950	0.03%
2022/09/20	1.1	34.04	2	33.83	33.80	-0.9	9,006	-0.01%
2022/09/19	9	34.09	4	33.80	33.40	5	9,117	0.05%
2022/09/16	2	33.90	0	0.00	33.90	2	9,098	0.02%
2022/09/15	4	35.61	1	35.15	34.85	3	9,059	0.03%
2022/09/14	8.1	35.25	0	0.00	35.95	8.1	9,020	0.09%
2022/09/13	12	35.58	4.1	35.35	35.90	8	8,975	0.09%
2022/09/12	1	35.05	4	34.84	35.15	-3	8,961	-0.03%
2022/09/08	12	34.40	2	34.43	34.60	10	8,958	0.11%
2022/09/07	18.1	34.94	14	34.72	34.00	4.1	8,946	0.05%
2022/09/06	9.1	35.01	27	35.13	34.75	-18	8,897	-0.20%
2022/09/05	13.1	37.75	16	37.90	37.00	-2.9	8,723	-0.03%
2022/09/02	17	39.00	14	38.63	39.10	3	8,648	0.03%
2022/09/01	52	38.42	22	38.06	37.90	30	8,550	0.35%
2022/08/31	13	37.75	6	37.90	37.85	7	8,430	0.08%
2022/08/30	42	37.77	8	37.78	37.70	34	8,506	0.40%
2022/08/29	11	37.76	36	37.49	37.30	-25	8,844	-0.28%
2022/08/26	45	41.41	60	40.73	39.80	-15	8,843	-0.17%
2022/08/25	19	41.37	26	40.96	40.75	-7	8,517	-0.08%
2022/08/24	24	41.89	11	41.44	41.25	13	8,446	0.15%
2022/08/23	34	41.35	31	41.27	42.15	3	8,354	0.04%
2022/08/22	14	41.13	33	41.08	41.05	-19	8,264	-0.23%
2022/08/19	52.1	42.55	51	42.25	41.10	1	8,208	0.01%
2022/08/18	38.1	42.25	41	42.21	41.95	-3	7,914	-0.04%
2022/08/17	53	41.71	56	41.69	41.90	-3	7,660	-0.04%
2022/08/16	77	41.39	111	41.25	41.80	-34	7,461	-0.46%	大賣/
2022/08/15	50	40.50	47.1	40.74	40.05	2.9	7,064	0.04%
2022/08/12	73.1	40.93	126.2	41.03	40.00	-53.1	6,698	-0.79%	大賣/
2022/08/11	20	39.01	107	38.63	38.80	-87	5,792	-1.50%	大賣/
2022/08/10	34	38.81	94	38.64	38.80	-60	5,580	-1.08%
2022/08/09	63	39.03	73	39.08	39.30	-10	5,398	-0.19%
2022/08/08	104	37.50	78	37.72	37.85	26	4,984	0.52%	大買/
2022/08/05	71	36.56	82	37.22	37.10	-11	4,658	-0.24%
2022/08/04	2	34.40	2	34.83	34.70	0	4,366	0.00%
2022/08/03	10	35.26	14	34.93	34.20	-4	4,331	-0.09%
2022/08/02	19	35.23	7	35.14	34.75	12	4,261	0.28%
2022/08/01	16	36.58	8	36.34	36.25	8	4,189	0.19%
2022/07/29	21	35.39	29	35.77	36.00	-8	4,065	-0.20%
2022/07/28	2	34.38	3.3	34.22	34.00	-1.3	3,877	-0.03%
2022/07/27	20	34.03	5.1	34.33	34.40	14.9	3,834	0.39%
2022/07/26	3	33.90	0	0.00	34.05	3	3,800	0.08%
2022/07/25	4	33.73	5	33.76	34.05	-1	3,776	-0.03%
2022/07/22	4	33.81	24	33.86	33.55	-20	3,730	-0.54%
2022/07/21	2	32.98	12	32.83	32.95	-10	3,674	-0.27%
2022/07/20	8	32.80	8	32.56	32.00	0	3,648	0.00%
2022/07/19	16	32.00	15	32.07	31.90	1	3,620	0.03%
2022/07/18	4	31.09	3	31.25	31.35	1	3,588	0.03%
2022/07/15	14	30.73	0	0.00	30.85	14	3,574	0.39%
2022/07/14	11	29.80	6	30.11	30.70	5	3,539	0.14%
2022/07/12	9	28.59	4	28.43	28.40	5	3,484	0.14%
2022/07/08	17	30.58	4	30.94	29.95	13	3,478	0.37%
2022/07/07	4	30.09	3	29.73	30.50	1	3,449	0.03%
2022/07/06	22	30.57	11	29.70	29.60	11	3,407	0.32%
2022/07/05	7	30.59	11	30.77	31.00	-4	3,409	-0.12%
2022/07/04	10	30.15	0	0.00	29.90	10	3,399	0.29%
2022/07/01	22	31.38	7	31.64	29.50	15	3,432	0.44%
2022/06/30	7	32.78	6	32.73	31.95	1	3,390	0.03%
2022/06/29	14	34.16	12	34.33	33.80	2	3,352	0.06%
2022/06/28	8	33.93	30	34.37	34.00	-22	3,298	-0.67%
2022/06/27	51	33.13	33	32.41	34.40	18	3,338	0.54%
2022/06/24	4	31.20	12.5	30.96	31.30	-8.5	3,213	-0.26%
2022/06/23	10	30.62	0.8	30.35	30.45	9.2	3,203	0.29%
2022/06/22	0	0.00	3	31.12	30.55	-3	3,232	-0.09%
2022/06/21	3	31.80	1.2	31.68	31.90	1.8	3,247	0.06%
2022/06/20	4.3	31.98	2	32.00	30.50	2.3	3,394	0.07%
2022/06/17	6	32.99	6	32.87	32.80	0	3,360	0.00%
2022/06/16	11.1	34.86	2	35.35	33.60	9.1	3,337	0.27%
2022/06/15	4	35.14	2	35.08	34.85	2	3,310	0.06%
2022/06/14	9	35.06	10	35.19	35.00	-1	3,293	-0.03%
2022/06/13	8.5	34.93	5	34.90	34.90	3.5	3,271	0.11%
2022/06/10	14	36.43	10.3	36.22	36.10	3.7	3,241	0.11%
2022/06/09	8.9	36.53	2	36.58	36.25	6.9	3,198	0.22%
2022/06/08	18.3	36.87	23	36.83	37.15	-4.7	3,145	-0.15%
2022/06/07	106	36.72	105	36.73	36.40	1	2,996	0.03%	大買/大賣/
2022/06/06	61	35.73	70	35.85	36.00	-9	2,578	-0.35%
2022/06/02	4	34.44	3	34.05	33.80	1	2,466	0.04%
2022/06/01	60	34.93	45	35.08	34.75	15	2,485	0.60%
2022/05/31	7	34.34	8	35.02	34.30	-1	2,459	-0.04%
2022/05/30	9.1	34.15	50	33.97	34.40	-40.9	2,440	-1.68%
2022/05/27	12	33.99	9	34.24	33.40	3	2,406	0.12%
2022/05/26	7	34.16	30	33.36	33.70	-23	2,409	-0.95%
2022/05/25	30	32.62	21	32.66	32.20	9	2,499	0.36%
2022/05/24	78	34.45	56	34.37	32.55	22	3,065	0.72%
2022/05/23	0	0.00	1	33.20	33.20	-1	3,113	-0.03%
2022/05/20	0	30.40	0	0.00	30.20	0	3,149	0.00%
2022/05/19	2	29.40	7	29.56	30.00	-5	3,224	-0.16%
2022/05/18	17	29.88	5.3	30.14	30.30	11.8	3,252	0.36%
2022/05/17	37	28.99	0	0.00	29.45	37	3,311	1.12%
2022/05/16	1	28.50	0	0.00	28.55	1	3,429	0.03%
2022/05/13	0	0.00	1	28.40	28.35	-1	3,551	-0.03%
2022/05/12	3	28.17	2	28.55	27.80	1	3,598	0.03%
2022/05/11	7	29.34	7	29.17	28.80	0	3,623	0.00%
2022/05/10	1	28.35	3	28.52	29.00	-2	3,710	-0.05%
2022/05/09	1	28.00	0	0.00	28.00	1	3,762	0.03%
2022/05/06	1	28.80	0	0.00	29.10	1	3,911	0.03%
2022/05/05	34	29.83	29	30.05	29.80	5	3,932	0.13%
2022/05/04	0	0.00	3	28.90	28.75	-3	3,940	-0.08%
2022/05/03	2	28.55	0.1	28.55	28.40	1.9	3,965	0.05%
2022/04/29	8	28.59	2	28.50	28.50	6	4,025	0.15%
2022/04/27	1	27.00	21	27.91	28.30	-20	4,117	-0.49%
2022/04/26	1.3	29.10	0	0.00	29.05	1.3	4,157	0.03%
2022/04/25	6.5	29.59	30	29.62	29.25	-23.5	4,357	-0.54%
2022/04/22	5	31.57	5	31.79	31.30	0	4,447	0.00%
2022/04/21	2	32.25	9	32.31	32.30	-7	4,468	-0.16%
2022/04/20	1	32.25	1	32.60	32.60	0	4,489	0.00%
2022/04/19	3	32.60	13	32.75	32.40	-10	4,518	-0.22%
2022/04/18	15	32.35	0	32.50	32.15	15	4,550	0.33%
2022/04/15	7	33.10	2	33.35	33.05	5	4,579	0.11%
2022/04/14	0	0.00	10	34.45	33.85	-10	4,637	-0.22%
2022/04/13	4	34.09	0	0.00	34.20	4	4,705	0.09%
2022/04/12	5	33.98	35	33.72	33.65	-30	4,965	-0.60%
2022/04/11	5	35.15	15	34.95	34.30	-10	5,625	-0.18%
2022/04/07	14.1	35.88	5	35.51	35.05	9.1	5,994	0.15%
2022/04/06	0	35.10	15	35.28	35.60	-15	5,989	-0.25%
2022/04/01	0	35.43	2	35.33	35.45	-2	6,051	-0.03%
2022/03/31	7	36.18	2	36.38	35.75	5	6,163	0.08%
2022/03/30	87	36.36	86	36.63	36.10	1	6,272	0.02%
2022/03/29	1	35.70	4	35.26	35.10	-3	6,210	-0.05%
2022/03/28	0	35.60	0	0.00	35.20	0	6,275	0.00%
2022/03/25	20	35.53	4	35.28	35.80	16	6,347	0.25%
2022/03/24	7	35.80	12	35.60	35.55	-5	6,376	-0.08%
2022/03/23	78	35.79	72.1	36.05	36.10	5.9	6,458	0.09%
2022/03/22	0	34.33	0	0.00	34.05	0	6,483	0.00%
2022/03/21	4	34.19	53	34.07	34.30	-49	6,635	-0.74%
2022/03/18	15	34.19	1	34.30	34.10	14	6,881	0.20%
2022/03/17	4	34.05	0	0.00	34.15	4	7,511	0.05%
2022/03/16	2	32.73	0.3	33.15	32.50	1.7	7,803	0.02%
2022/03/15	5	33.30	0	0.00	33.05	5	8,749	0.06%
2022/03/14	5	34.10	6	33.92	34.10	-1	9,424	-0.01%
2022/03/11	13	34.11	0	0.00	34.05	13	10,076	0.13%
2022/03/10	52	35.04	6	35.05	34.85	46	10,132	0.45%
2022/03/09	7	33.94	1	34.25	34.10	6	10,126	0.06%
2022/03/08	19	33.83	20	33.90	33.40	-1	10,140	-0.01%
2022/03/07	51	35.06	18	35.47	34.90	33	10,114	0.33%
2022/03/04	2	36.98	4	36.69	36.55	-2	10,065	-0.02%
2022/03/03	2	37.40	5	37.26	37.15	-3	10,046	-0.03%
2022/03/02	1	36.75	0	0.00	37.25	1	10,025	0.01%
2022/03/01	12	37.61	8.2	37.50	37.40	3.8	9,994	0.04%
2022/02/25	36	38.07	47	37.67	37.40	-11	9,937	-0.11%
2022/02/24	142	38.93	220	38.75	36.65	-78	9,775	-0.80%	大買/大賣/
2022/02/23	24	38.53	54	38.44	38.60	-30	9,159	-0.33%
2022/02/22	12	36.95	0.3	37.00	36.50	11.8	8,896	0.13%
2022/02/21	9	37.56	13	37.79	37.60	-4	8,896	-0.04%
2022/02/18	3	37.02	5	37.10	37.15	-2	8,898	-0.02%
2022/02/17	8	37.41	5	37.73	37.00	3	9,034	0.03%
2022/02/16	1	37.05	5	37.75	37.40	-4	9,532	-0.04%
2022/02/15	68	36.95	58	37.25	36.60	10	9,639	0.10%
2022/02/14	14	35.88	2	35.75	35.65	12	9,553	0.13%
2022/02/11	23	37.34	7	37.32	37.20	16	9,521	0.17%
2022/02/10	11	37.71	22	37.69	37.55	-11	9,512	-0.12%
2022/02/09	5	37.21	22.2	37.07	37.20	-17.2	9,429	-0.18%
2022/02/08	36.1	37.57	27	37.54	36.80	9.1	9,374	0.10%
2022/02/07	6	35.07	3	35.03	35.75	3	9,242	0.03%
2022/01/26	7	35.01	2	35.40	34.50	5	9,254	0.05%
2022/01/25	2.2	35.42	1	35.15	34.80	1.2	9,356	0.01%
2022/01/24	6	34.68	7.1	35.31	35.55	-1.1	9,364	-0.01%
2022/01/21	17.1	36.18	3	35.70	35.65	14.1	9,381	0.15%
2022/01/20	4	37.24	3	36.85	36.80	1	9,455	0.01%
2022/01/19	13.1	37.02	4	36.66	37.10	9.1	9,789	0.09%
2022/01/18	65	37.74	39	37.12	36.85	26	9,877	0.26%
2022/01/17	9	36.03	18	36.45	36.70	-9	9,674	-0.09%
2022/01/14	7.1	33.72	10	33.82	33.40	-2.9	9,581	-0.03%
2022/01/13	17	34.89	2	35.13	34.50	15	9,595	0.16%
2022/01/12	24	35.55	8	35.66	35.20	16	9,601	0.17%
2022/01/11	24	36.04	30	36.05	35.80	-6	9,619	-0.06%
2022/01/10	27	36.20	25	36.23	36.00	2	9,624	0.02%
2022/01/07	32	36.77	8	36.63	36.70	24	9,610	0.25%
2022/01/06	22	37.30	24	37.38	37.50	-2	9,554	-0.02%
2022/01/05	97	38.65	74.1	38.36	37.35	22.9	9,515	0.24%
2022/01/04	117.1	39.73	117.1	39.58	38.25	0.1	9,286	0.00%	大買/大賣/
2022/01/03	25	37.99	47.1	37.57	38.50	-22.1	8,636	-0.26%
2021/12/30	21.3	35.53	7	35.48	35.40	14.3	8,325	0.17%
2021/12/29	2	36.25	14	36.70	36.20	-12	8,276	-0.14%
2021/12/28	9	36.93	2	37.30	36.60	7	8,263	0.08%
2021/12/27	14	37.18	23.5	37.44	37.30	-9.5	8,227	-0.11%
2021/12/24	35	36.50	38	36.69	36.80	-3	8,142	-0.04%
2021/12/23	16	35.72	48	35.88	35.70	-32	8,008	-0.40%
2021/12/22	16	35.60	20	35.86	35.20	-4	7,935	-0.05%
2021/12/21	24.3	35.61	41	35.51	35.35	-16.7	7,883	-0.21%
2021/12/20	31	35.82	26	35.99	35.75	5	7,840	0.06%
2021/12/17	34.2	36.72	26	37.21	36.05	8.2	7,774	0.11%
2021/12/16	50.1	37.66	47.5	37.70	37.20	2.6	7,661	0.03%
2021/12/15	12.2	37.38	14	37.59	37.30	-1.8	7,488	-0.02%
2021/12/14	30.5	37.63	20	37.84	36.65	10.5	7,364	0.14%
2021/12/13	89	40.11	111.1	40.52	39.70	-22.1	7,113	-0.31%	大賣/
2021/12/10	36.1	38.23	28.4	38.29	38.20	7.7	6,484	0.12%
2021/12/09	240.6	39.42	146.2	38.97	37.05	94.4	6,174	1.53%	大買/大賣/
2021/12/08	81.1	38.14	90.5	38.68	39.40	-9.4	5,211	-0.18%
2021/12/07	62.1	36.63	65.6	36.70	35.85	-3.5	4,534	-0.08%
2021/12/06	8	31.41	17	33.83	34.75	-9	3,878	-0.23%
2021/12/03	0	0.00	3	31.45	31.60	-3	3,828	-0.08%
2021/12/02	0	32.10	0	0.00	30.90	0	3,838	0.00%
2021/12/01	5	30.77	0	0.00	32.20	5	3,848	0.13%
2021/11/30	0	0.00	0	31.40	31.25	0	3,851	0.00%
2021/11/29	2	30.30	20	29.36	30.60	-18	3,933	-0.46%
2021/11/26	9.2	31.06	1	31.00	30.95	8.2	3,970	0.21%
2021/11/25	6	32.63	0	0.00	32.35	6	3,974	0.15%
2021/11/24	0	0.00	2	32.80	32.90	-2	3,984	-0.05%
2021/11/23	9.2	33.01	7	33.62	32.65	2.2	3,991	0.06%
2021/11/22	3	33.73	4	34.14	33.70	-1	3,991	-0.03%
2021/11/19	7	33.89	12	33.56	33.55	-5	4,025	-0.12%
2021/11/18	6.1	34.16	6	34.50	34.10	0.1	4,041	0.00%
2021/11/17	18	34.39	15.3	34.63	34.50	2.7	4,022	0.07%
2021/11/16	12.4	34.09	7.1	35.56	33.40	5.3	3,965	0.13%
2021/11/15	126.1	35.87	110	35.66	35.05	16.1	3,833	0.42%	大買/大賣/
2021/11/12	4	33.70	52.1	33.43	34.35	-48.1	3,320	-1.45%
2021/11/11	18	31.27	7	31.35	31.25	11	3,138	0.35%
2021/11/10	0	0.00	12	30.74	30.95	-12	3,152	-0.38%
2021/11/09	4	30.85	12	31.22	30.65	-8	3,174	-0.25%
2021/11/08	0	0.00	4.1	30.61	30.75	-4.1	3,178	-0.13%
2021/11/05	21	30.58	0	0.00	30.60	21	3,239	0.65%
2021/11/04	6	30.79	1	30.60	30.40	5	3,302	0.15%
2021/11/03	22	30.83	6	30.69	30.80	16	3,366	0.48%
2021/11/02	26	32.33	34	33.04	31.10	-8	3,398	-0.24%
2021/11/01	7	31.67	4	31.45	31.40	3	3,310	0.09%
2021/10/29	7	31.71	11	31.82	30.75	-4	3,332	-0.12%
2021/10/28	52	31.93	126	32.50	31.60	-74	3,296	-2.24%	大賣/
2021/10/27	97.1	33.72	51	33.87	33.50	46.1	3,314	1.39%
2021/10/26	10	30.75	20.1	31.90	32.10	-10.1	3,033	-0.33%
2021/10/25	2	29.15	0	0.00	29.20	2	3,010	0.07%
2021/10/22	1	29.00	9	29.44	29.45	-8	3,271	-0.24%
2021/10/21	7.1	29.71	5	29.91	28.85	2.1	3,655	0.06%
2021/10/20	3	29.28	5	29.03	29.30	-2	3,829	-0.05%
2021/10/19	12	28.70	13	28.84	28.50	-1	4,739	-0.02%
2021/10/18	3	28.28	4	28.09	28.70	-1	5,153	-0.02%
2021/10/15	4	27.50	4	28.08	27.15	0	5,221	0.00%
2021/10/14	0	0.00	5	26.27	26.40	-5	5,377	-0.09%
2021/10/13	3	25.98	5	26.12	25.70	-2	5,442	-0.04%
2021/10/12	1	27.50	0	0.00	27.40	1	5,521	0.02%
2021/10/08	3	28.02	1	27.80	28.25	2	5,731	0.03%
2021/10/07	2	27.33	3	27.30	27.45	-1	6,092	-0.02%
2021/10/05	1	25.95	6	24.78	26.50	-5	7,013	-0.07%
2021/10/04	30	25.45	4	25.16	25.05	26	7,209	0.36%
2021/09/30	4	28.49	3	28.60	28.45	1	8,223	0.01%
2021/09/29	8	28.48	0	0.00	28.40	8	8,400	0.10%
2021/09/28	6	29.96	3	30.08	29.60	3	8,912	0.03%
2021/09/27	5	29.76	7	29.79	29.80	-2	9,196	-0.02%
2021/09/24	2	28.73	0	28.80	28.70	2	9,280	0.02%
2021/09/22	7	28.50	3	28.40	28.30	4	9,436	0.04%
2021/09/17	9.1	29.20	0	29.60	29.80	9.1	9,479	0.10%
2021/09/16	1	28.30	0	0.00	28.25	1	9,523	0.01%
2021/09/15	19.1	28.57	0	0.00	28.40	19.1	9,593	0.20%
2021/09/14	0	0.00	1	29.35	28.90	-1	9,719	-0.01%
2021/09/13	1	29.65	11	29.46	29.45	-10	9,914	-0.10%
2021/09/10	2	29.70	27	29.41	30.10	-25	10,046	-0.25%
2021/09/09	10	29.05	2	29.50	29.50	8	10,236	0.08%
2021/09/08	5	28.91	0	0.00	28.90	5	10,496	0.05%
2021/09/07	4	29.13	2	29.20	29.30	2	10,808	0.02%
2021/09/06	5	30.37	1.1	30.93	29.80	3.9	11,167	0.04%
2021/09/03	1	31.40	0	0.00	31.20	1	11,532	0.01%
2021/09/02	4	32.59	9.1	32.57	31.35	-5.1	11,850	-0.04%
2021/09/01	3	31.50	6.1	31.99	32.15	-3.1	11,877	-0.03%
2021/08/31	6	31.13	5	31.27	30.60	1	11,826	0.01%
2021/08/30	1	31.05	3	30.87	30.85	-2	11,817	-0.02%
2021/08/27	0	0.00	1	31.00	31.05	-1	11,865	-0.01%
2021/08/26	2	31.53	0	0.00	31.50	2	11,900	0.02%
2021/08/25	6	32.36	6	32.02	31.85	0	12,033	0.00%
2021/08/24	4	31.83	5	31.78	30.85	-1	12,164	-0.01%
2021/08/23	4	32.01	3.2	32.13	32.35	0.8	12,167	0.01%
2021/08/20	1	29.85	3	29.85	29.75	-2	12,177	-0.02%
2021/08/19	3.1	30.21	0	0.00	29.75	3.1	12,215	0.02%
2021/08/18	9	29.75	14.1	28.83	31.65	-5	12,331	-0.04%
2021/08/17	14.2	30.62	5	30.19	29.35	9.2	12,384	0.07%
2021/08/16	4	32.05	10	30.84	30.50	-6	12,391	-0.05%
2021/08/13	10.4	32.58	4	32.53	32.20	6.4	12,374	0.05%
2021/08/12	2	33.63	8	33.63	33.70	-6	12,401	-0.05%
2021/08/11	9.3	33.47	7	34.05	32.90	2.3	12,447	0.02%
2021/08/10	9.4	34.75	19.5	34.93	34.35	-10.1	12,434	-0.08%
2021/08/09	35.3	36.61	19	36.68	35.95	16.3	12,415	0.13%
2021/08/06	4	37.74	12.1	37.72	37.45	-8.1	12,393	-0.06%
2021/08/05	3	37.55	13	37.79	37.35	-10	12,395	-0.08%
2021/08/04	12	37.74	18.2	37.45	37.35	-6.2	12,475	-0.05%
2021/08/03	10.1	38.30	3	38.35	37.95	7.1	12,515	0.06%
2021/08/02	24	39.03	13	38.67	38.40	11	12,551	0.09%
2021/07/30	18	38.41	9	38.61	37.95	9	12,485	0.07%
2021/07/29	17.5	37.67	18.2	37.52	38.35	-0.7	12,448	-0.01%
2021/07/28	31.7	37.84	49.1	37.74	37.20	-17.3	12,404	-0.14%
2021/07/27	92.5	41.50	88.2	41.62	40.55	4.4	12,287	0.04%
2021/07/26	23.1	41.08	12.4	40.83	40.45	10.7	12,001	0.09%
2021/07/23	203.7	42.90	185.2	42.65	40.40	18.6	11,852	0.16%	大買/大賣/
2021/07/22	56.3	40.56	43.2	40.91	41.90	13.1	10,983	0.12%
2021/07/21	15.5	38.28	9.2	38.23	38.10	6.3	10,593	0.06%
2021/07/20	9.5	39.00	28.2	38.41	37.90	-18.7	10,670	-0.18%
2021/07/19	12	38.63	14.1	38.63	38.45	-2.1	10,608	-0.02%
2021/07/16	23.1	39.39	10	39.50	39.00	13.1	10,687	0.12%
2021/07/15	46.1	40.04	73.3	40.50	39.30	-27.2	10,649	-0.26%
2021/07/14	73.1	42.44	55.1	42.25	41.20	18.1	10,499	0.17%
2021/07/13	71.4	43.16	69.1	43.10	41.85	2.3	10,319	0.02%
2021/07/12	37.1	41.05	69.2	41.00	41.45	-32.1	9,772	-0.33%
2021/07/09	34.1	40.69	34.1	40.25	40.00	0.1	9,703	0.00%
2021/07/08	137.5	41.66	84.3	41.73	40.20	53.2	9,709	0.55%	大買/
2021/07/07	61.3	39.88	104.1	39.64	40.10	-42.8	9,258	-0.46%	大賣/
2021/07/06	51.9	38.31	41	38.53	38.05	10.9	9,016	0.12%
2021/07/05	186.2	38.77	127.1	39.04	38.90	59.1	9,075	0.65%	大買/大賣/
2021/07/02	18	36.08	65	35.53	36.90	-47	8,623	-0.55%
2021/07/01	13	33.88	21	33.95	33.55	-8	8,387	-0.10%
2021/06/30	15	35.22	19.1	35.35	35.20	-4.1	8,319	-0.05%
2021/06/29	16	36.66	4	36.25	36.00	12	8,243	0.15%
2021/06/28	4.2	36.35	6	36.53	36.65	-1.8	8,214	-0.02%
2021/06/25	3	36.57	8	36.94	36.45	-5	8,179	-0.06%
2021/06/24	5	36.57	5	36.33	36.15	0	8,145	0.00%
2021/06/23	19.2	37.21	36	37.21	37.25	-16.8	8,101	-0.21%
2021/06/22	24	36.01	60	35.86	35.80	-36	8,000	-0.45%
2021/06/21	15	37.94	26.1	37.72	37.50	-11.1	7,917	-0.14%
2021/06/18	31.1	40.88	36	40.56	40.05	-4.9	7,910	-0.06%
2021/06/17	60	41.27	86.4	39.69	41.90	-26.4	7,902	-0.33%
2021/06/16	96.1	40.21	60.9	40.70	38.95	35.3	7,830	0.45%
2021/06/15	144.1	41.09	68	40.87	43.25	76.1	7,783	0.98%	大買/
2021/06/11	95	38.29	52.1	38.57	39.35	42.9	7,853	0.55%
2021/06/10	67	34.88	75.2	35.55	35.80	-8.2	7,500	-0.11%
2021/06/09	7.2	32.63	42.1	32.58	32.55	-34.8	7,278	-0.48%
2021/06/08	1	30.30	2	30.60	30.45	-1	7,447	-0.01%
2021/06/07	23	30.20	4	30.25	30.35	19	7,485	0.25%
2021/06/04	9	31.00	11	31.26	30.50	-2	7,512	-0.03%
2021/06/03	21	32.51	4	32.40	32.25	17	7,520	0.23%
2021/06/02	57	33.39	7	33.16	33.00	50	7,544	0.66%
2021/06/01	29	34.20	30	33.94	34.70	-1	7,502	-0.01%
2021/05/28	15	31.90	13	32.02	31.90	2	7,648	0.03%
2021/05/27	8	31.81	14	31.92	31.65	-6	7,968	-0.08%
2021/05/26	29.1	32.44	13	32.60	32.75	16.1	8,205	0.20%
2021/05/25	29	31.58	5.4	31.37	31.80	23.6	8,376	0.28%
2021/05/24	9	28.59	0	0.00	28.95	9	8,364	0.11%
2021/05/21	2	27.70	1	28.60	28.20	1	8,482	0.01%
2021/05/20	1	28.05	1	29.10	26.75	0	8,541	0.00%
2021/05/19	1.1	27.22	1.1	27.05	28.80	0	8,554	0.00%
2021/05/18	0	0.00	2.3	25.21	26.20	-2.3	8,587	-0.03%
2021/05/17	2.1	23.85	20	24.48	23.85	-17.9	8,595	-0.21%
2021/05/14	18.5	28.14	14	26.89	26.50	4.5	8,557	0.05%
2021/05/13	4	27.60	5	27.05	27.25	-1	8,520	-0.01%
2021/05/12	9.1	28.07	24	27.31	27.20	-14.9	8,480	-0.18%
2021/05/11	6.2	28.07	17.1	28.66	27.45	-10.9	8,374	-0.13%
2021/05/10	17.1	30.82	9	30.67	30.30	8.1	8,331	0.10%
2021/05/07	2	32.20	7	30.64	32.30	-5	8,303	-0.06%
2021/05/06	13.1	29.85	21	29.99	29.40	-7.9	8,270	-0.10%
2021/05/05	3.2	31.57	1	31.60	30.85	2.2	8,265	0.03%
2021/05/04	13.2	31.82	45.1	32.19	34.20	-31.9	8,284	-0.39%
2021/05/03	15.2	32.60	36.1	33.41	32.15	-20.9	8,207	-0.25%
2021/04/29	35.4	36.11	23	36.48	35.65	12.4	8,138	0.15%
2021/04/28	18.1	37.59	31.3	38.26	37.20	-13.2	8,156	-0.16%
2021/04/27	24	38.97	39	38.84	38.65	-15	8,263	-0.18%
2021/04/26	53	40.34	20	40.44	40.30	33	8,393	0.39%
2021/04/23	16	37.09	66.1	36.34	38.80	-50.1	8,263	-0.61%
2021/04/22	37.7	36.95	50.2	36.87	35.30	-12.5	8,179	-0.15%
2021/04/21	21.9	39.01	4	38.94	39.00	17.9	8,056	0.22%
2021/04/20	9.4	39.62	11.1	39.96	39.95	-1.7	8,030	-0.02%
2021/04/19	23.9	39.75	25	39.44	39.10	-1.1	8,036	-0.01%
2021/04/16	15	44.18	14.2	44.06	43.00	0.8	7,922	0.01%
2021/04/15	35.2	41.26	31	40.84	44.30	4.2	7,853	0.05%
2021/04/14	27.7	43.15	28.3	42.46	43.00	-0.6	7,726	-0.01%
2021/04/13	29	47.61	13.2	46.98	46.50	15.8	7,652	0.21%
2021/04/12	50.3	49.06	34.4	49.80	47.10	15.9	7,651	0.21%
2021/04/09	82.2	53.74	33.5	53.83	52.30	48.7	7,713	0.63%
2021/04/08	15.1	53.46	15	52.74	52.00	0.1	7,750	0.00%
2021/04/07	23.2	48.54	7	49.81	50.20	16.2	7,846	0.21%
2021/04/06	13	44.42	17.4	44.65	45.65	-4.4	8,219	-0.05%
2021/04/01	10.5	40.76	1.2	41.42	41.50	9.3	8,252	0.11%
2021/03/31	10.2	41.88	2	41.00	41.00	8.2	8,391	0.10%
2021/03/30	3	41.13	0	0.00	41.70	3	8,407	0.04%
2021/03/29	6	39.82	0	0.00	40.30	6	8,446	0.07%
2021/03/26	2.1	39.49	6	39.33	39.50	-3.9	8,507	-0.05%
2021/03/25	2	38.23	6	37.93	38.50	-4	8,610	-0.05%
2021/03/24	8.1	37.35	25.1	37.12	37.10	-17	8,748	-0.19%
2021/03/23	39.4	42.10	26	42.02	40.50	13.4	8,783	0.15%
2021/03/22	43.6	44.69	78.4	43.89	45.00	-34.8	8,790	-0.40%
2021/03/19	52.1	40.20	9.8	38.07	42.55	42.3	8,873	0.48%
2021/03/18	54.1	38.01	99	37.31	38.80	-44.9	8,761	-0.51%
2021/03/17	161.7	33.95	100	34.10	35.30	61.7	8,604	0.72%	大買/
2021/03/16	7	32.25	1	32.25	32.25	6	8,208	0.07%
2021/03/15	38	28.88	4.2	28.91	29.35	33.8	8,244	0.41%
2021/03/12	40	26.13	34	25.61	26.70	6	8,286	0.07%
2021/03/11	7	24.41	22	24.50	24.30	-15	8,135	-0.18%
2021/03/10	33	24.38	7	24.31	24.05	26	8,107	0.32%
2021/03/09	6	23.30	19	23.70	24.05	-13	8,059	-0.16%
2021/03/08	26	23.45	4	23.91	23.25	22	7,997	0.28%
2021/03/05	21.1	24.22	14	24.15	23.50	7.1	7,963	0.09%
2021/03/04	32	24.96	10	25.10	25.00	22	7,891	0.28%
2021/03/03	14	24.56	24	24.45	25.30	-10	7,788	-0.13%
2021/03/02	27.1	24.46	29.1	25.10	24.95	-2.1	7,538	-0.03%
2021/02/26	28	22.60	33.5	22.34	23.10	-5.5	7,165	-0.08%
2021/02/25	58	21.97	21	21.61	21.00	37	6,869	0.54%
2021/02/24	2	20.15	8	21.53	21.75	-6	6,555	-0.09%
2021/02/23	1	18.45	13	18.97	19.80	-12	6,480	-0.19%
2021/02/22	4	18.01	15	18.16	18.00	-11	6,303	-0.17%
2021/02/19	10.1	17.22	8	17.19	17.50	2.1	6,201	0.03%
2021/02/18	5	17.12	12.2	17.24	17.60	-7.2	6,119	-0.12%
2021/02/17	0	0.00	31.1	16.03	16.50	-31.1	6,009	-0.52%
2021/02/05	2	15.10	0	0.00	15.05	2	5,936	0.03%
2021/02/04	0	0.00	6	15.33	15.15	-6	5,913	-0.10%
2021/02/03	1	15.00	20	15.10	15.00	-19	5,890	-0.32%
2021/02/02	13	15.20	1.2	15.42	15.20	11.8	5,892	0.20%
2021/02/01	3	15.00	10	15.01	15.10	-7	5,905	-0.12%
2021/01/29	1	16.45	11.8	16.27	15.95	-10.8	5,852	-0.19%
2021/01/28	3.2	16.83	3	16.77	16.70	0.2	5,799	0.00%
2021/01/27	9.2	17.45	8	17.18	17.30	1.2	5,752	0.02%
2021/01/26	39	17.06	12	17.40	16.70	27	5,677	0.48%
2021/01/25	40.1	16.28	8	15.92	17.20	32.1	5,566	0.58%
2021/01/22	3	16.70	16	16.87	16.65	-13	5,485	-0.24%
2021/01/21	19	16.93	7	17.02	17.20	12	5,432	0.22%
2021/01/20	22	16.72	3	17.32	16.55	19	5,337	0.36%
2021/01/19	12.1	18.11	17	18.34	18.35	-4.9	5,149	-0.10%
2021/01/18	4	16.00	8.5	15.69	16.70	-4.5	4,952	-0.09%
2021/01/15	3	16.30	9	16.71	16.30	-6	4,924	-0.12%
2021/01/14	3	16.53	17	16.56	16.55	-14	4,900	-0.29%
2021/01/13	14.5	16.40	4	16.39	15.75	10.5	4,872	0.22%
2021/01/12	17.5	16.60	1	16.20	16.35	16.5	4,917	0.34%
2021/01/11	8	17.98	20	17.70	18.00	-12	4,927	-0.24%
2021/01/08	22	16.63	14	16.79	16.55	8	4,842	0.17%
2021/01/07	14	16.40	8	16.18	16.25	6	4,811	0.12%
2021/01/06	22	16.88	17	16.96	17.10	5	4,714	0.11%
2021/01/05	15	18.60	14	18.39	18.20	1	4,547	0.02%
2021/01/04	38	18.69	24.3	18.71	18.90	13.7	4,383	0.31%
2020/12/31	12.5	16.73	15	16.60	17.20	-2.5	4,089	-0.06%
2020/12/30	7.8	15.42	5	15.07	15.65	2.8	3,810	0.07%
2020/12/29	86	15.18	13.1	15.07	15.45	72.9	3,624	2.01%
2020/12/28	1	14.15	0	0.00	14.15	1	3,177	0.03%
2020/12/25	3	12.85	35.1	12.85	12.90	-32.1	3,084	-1.04%
2020/12/24	6	12.08	3	11.92	11.75	3	2,917	0.10%
2020/12/23	3	11.18	1	11.70	11.95	2	2,863	0.07%
2020/12/22	7.2	11.56	1	12.25	11.15	6.2	2,821	0.22%
2020/12/21	3	12.40	7	12.51	12.05	-4	2,763	-0.14%
2020/12/18	3	13.35	0	0.00	13.35	3	2,678	0.11%
2020/12/17	6	13.40	5	12.72	13.40	1	2,501	0.04%
2020/12/16	0	0.00	14	12.40	12.20	-14	2,342	-0.60%
2020/12/15	11	11.70	208	12.12	12.55	-197	2,197	-8.97%	大賣/鉅額交易
2020/12/14	2	11.65	2	11.65	11.65	0	1,939	0.00%
2020/12/11	0	0.00	56	10.59	10.60	-56	1,912	-2.93%
2020/12/10	2	9.55	2	9.52	9.65	0	1,778	0.00%
2020/12/09	4	9.85	58	9.86	9.86	-54	1,723	-3.13%
2020/12/08	11	9.64	67	9.90	9.87	-56	1,639	-3.41%
2020/12/07	63	9.21	65	9.60	9.62	-2	1,478	-0.14%
2020/12/04	129	8.67	0	0.00	8.75	129	1,352	9.54%	大買/鉅額交易
2020/12/02	5	8.69	0	0.00	8.57	5	1,338	0.37%
2020/12/01	1	8.70	3	8.84	8.66	-2	1,321	-0.15%
2020/11/30	1	8.52	1	8.58	8.56	0	1,282	0.00%
2020/11/27	1	8.36	6	8.10	8.40	-5	1,227	-0.41%
2020/11/26	20	8.08	20	8.07	8.06	0	1,186	0.00%
2020/11/24	0	0.00	25	7.85	7.90	-25	1,167	-2.14%
2020/11/23	21	8.07	0	0.00	8.04	21	1,149	1.83%
2020/11/20	25	8.14	0	0.00	8.11	25	1,133	2.21%
2020/11/19	0	0.00	7	7.89	7.91	-7	1,096	-0.64%
2020/11/18	2	7.88	5	7.87	7.86	-3	1,092	-0.27%
2020/11/13	1	7.78	8	7.78	7.82	-7	1,093	-0.64%
2020/11/12	1	7.85	2	7.85	7.83	-1	1,092	-0.09%
2020/11/11	3	7.89	0	0.00	7.90	3	1,092	0.27%
2020/11/10	9	8.03	1	8.03	7.98	8	1,084	0.74%
2020/11/09	1	7.94	11	7.98	8.30	-10	1,046	-0.96%
2020/11/06	4	7.63	10	7.62	7.60	-6	1,004	-0.60%
2020/10/30	5	7.65	2	7.70	7.61	3	993	0.30%
2020/10/29	1	7.70	0	0.00	7.75	1	1,000	0.10%
2020/10/28	0	0.00	2	7.74	7.80	-2	993	-0.20%
2020/10/26	4	7.86	0	0.00	7.91	4	981	0.41%
2020/10/23	7	8.06	0	0.00	8.03	7	970	0.72%
2020/10/22	0	0.00	17	7.71	7.70	-17	949	-1.79%
2020/10/21	2	7.87	1	7.85	7.90	1	944	0.11%
2020/10/20	25	8.05	1	8.27	7.95	24	973	2.47%
2020/10/19	0	0.00	5	7.93	8.32	-5	914	-0.55%
2020/10/08	0	7.38	0	0.00	7.37	0	789	0.00%
2020/09/30	0	0.00	2	7.42	7.39	-2	823	-0.24%
2020/09/29	0	0.00	11	7.47	7.42	-11	841	-1.31%
2020/09/25	10	7.46	10	7.42	7.35	0	940	0.00%
2020/09/24	18	7.66	20	7.61	7.52	-2	1,037	-0.19%
2020/09/23	25	7.86	2	7.90	7.94	23	1,027	2.24%
2020/09/18	0	0.00	5	7.52	7.51	-5	963	-0.52%
2020/09/17	1	7.49	0	0.00	7.50	1	960	0.10%
2020/09/16	5	7.87	5	7.79	7.79	0	940	0.00%
2020/09/14	0	0.00	20	7.30	7.33	-20	898	-2.23%
2020/09/08	30	7.60	2	7.44	7.44	28	856	3.27%
2020/09/07	1	7.27	0	0.00	7.82	1	843	0.12%
2020/09/04	1	7.21	0	0.00	7.20	1	824	0.12%
2020/08/28	0	0.00	2	7.08	7.07	-2	806	-0.25%
2020/08/27	0	0.00	1	7.13	7.08	-1	808	-0.12%
2020/08/10	1	7.18	0	0.00	7.15	1	788	0.13%
2020/07/24	0	0.00	30	7.81	7.57	-30	780	-3.84%
2020/07/23	30	7.89	1	7.90	7.90	29	732	3.96%
2020/07/21	1	7.03	0	0.00	7.03	1	686	0.15%
2020/07/20	0	0.00	1	6.88	6.95	-1	684	-0.15%
2020/07/16	1	7.20	0	0.00	7.18	1	675	0.15%
2020/07/10	1	7.40	0	0.00	7.18	1	661	0.15%
2020/07/06	0	0.00	8	7.54	7.70	-8	606	-1.32%
2020/07/03	18	7.47	2	7.46	7.67	16	536	2.98%
2020/06/30	0	0.00	5	6.21	6.26	-5	372	-1.34%
2020/06/22	5	6.38	0	0.00	6.50	5	367	1.36%
2020/06/17	0	0.00	1	6.08	6.05	-1	356	-0.28%
2020/06/16	0	0.00	1	5.95	5.99	-1	356	-0.28%
2020/06/15	1	5.78	0	0.00	5.77	1	381	0.26%
2020/06/12	0	0.00	3	5.80	5.84	-3	386	-0.78%
2020/06/09	0	0.00	10	6.08	6.10	-10	429	-2.33%
2020/06/08	1	6.05	0	0.00	6.10	1	447	0.22%
2020/06/01	1	6.03	0	0.00	6.04	1	467	0.21%
2020/05/08	0	0.00	1	6.22	6.19	-1	523	-0.19%
2020/05/07	1	6.30	0	0.00	6.25	1	523	0.19%
2020/04/15	2	5.96	0	0.00	6.03	2	561	0.36%
2020/04/14	0	0.00	1	5.92	5.98	-1	563	-0.18%
2020/04/13	0	5.91	0	0.00	5.83	0	568	0.00%
2020/04/09	0	0.00	6	5.67	5.69	-6	583	-1.03%
2020/04/06	1	5.16	0	0.00	5.22	1	589	0.17%
2020/04/01	2	5.10	0	0.00	5.21	2	605	0.33%
2020/03/31	0	5.12	0	0.00	5.12	0	613	0.00%
2020/03/27	0	5.70	0	0.00	5.18	0	770	0.00%
2020/03/19	3	4.59	48	4.59	4.59	-45	851	-5.28%
2020/03/16	0	0.00	2	5.61	5.47	-2	852	-0.23%
2020/03/11	8	6.72	0	0.00	6.51	8	973	0.82%
2020/03/05	0	0.00	2	7.06	7.06	-2	1,019	-0.20%
2020/03/04	0	0.00	5	7.00	6.96	-5	1,024	-0.49%
2020/02/27	5	7.07	2	6.92	6.92	3	1,042	0.29%
2020/02/24	2	7.25	0	0.00	7.26	2	1,033	0.19%
2020/02/06	0	0.00	15	7.37	7.40	-15	1,128	-1.33%
2020/02/04	36	7.30	0	0.00	7.32	36	1,130	3.19%
2020/01/31	4	7.49	0	0.00	7.55	4	1,127	0.35%
2020/01/30	0	0.00	1	7.56	7.41	-1	1,129	-0.09%
2020/01/17	5	8.33	0	0.00	8.30	5	1,114	0.45%
2020/01/08	0	8.12	0	0.00	8.12	0	1,180	0.00%
2020/01/07	0	0.00	2	8.22	8.16	-2	1,199	-0.17%
2020/01/02	1	8.60	0	0.00	8.67	1	1,225	0.08%
2019/12/30	1	8.57	0	0.00	8.58	1	1,462	0.07%
2019/12/27	1	8.71	0	0.00	8.70	1	1,618	0.06%
2019/12/26	0	0.00	1	8.84	8.77	-1	1,656	-0.06%
2019/12/25	2	8.81	12	8.86	8.77	-10	1,717	-0.58%
2019/12/24	3	9.18	0	0.00	8.97	3	1,861	0.16%
2019/12/23	0	0.00	1	8.98	8.98	-1	1,812	-0.06%
2019/12/18	0	0.00	2	8.67	8.65	-2	1,819	-0.11%
2019/12/17	0	0.00	13	8.64	8.61	-13	1,829	-0.71%
2019/12/13	4	8.51	0	0.00	8.48	4	1,854	0.22%
2019/12/12	0	0.00	2	8.61	8.45	-2	1,848	-0.11%
2019/12/11	9	8.66	0	0.00	8.58	9	1,840	0.49%
2019/12/09	2	8.50	0	0.00	8.53	2	1,728	0.12%
2019/12/05	0	0.00	7	8.44	8.48	-7	1,647	-0.42%
2019/12/04	0	0.00	100	8.27	8.40	-100	1,645	-6.08%
2019/12/03	0	0.00	16	8.20	8.14	-16	1,636	-0.98%
2019/11/28	0	0.00	1	8.39	8.33	-1	1,609	-0.06%
2019/11/27	1	8.60	1	8.54	8.37	0	1,608	0.00%
2019/11/26	1	8.50	1	8.52	8.49	0	1,595	0.00%
2019/11/25	0	0.00	3	8.33	8.31	-3	1,588	-0.19%
2019/11/21	0	0.00	2	8.24	8.29	-2	1,611	-0.12%
2019/11/19	34	8.41	0	0.00	8.39	34	1,614	2.11%
2019/11/13	0	0.00	5	8.04	7.96	-5	1,576	-0.32%
2019/11/11	0	0.00	10	7.97	7.90	-10	1,584	-0.63%
2019/11/08	0	0.00	1	8.09	8.09	-1	1,596	-0.06%
2019/11/06	0	0.00	2	8.09	8.05	-2	1,596	-0.13%
2019/11/05	0	0.00	1	8.23	8.08	-1	1,592	-0.06%
2019/11/04	5	8.29	0	0.00	8.25	5	1,589	0.31%
2019/11/01	0	0.00	1	8.29	8.32	-1	1,586	-0.06%
2019/10/31	10	8.30	0	0.00	8.02	10	1,594	0.63%
2019/10/30	14	8.39	0	0.00	8.35	14	1,587	0.88%
2019/10/24	2	8.57	0	0.00	8.57	2	1,617	0.12%
2019/10/23	16	8.71	0	0.00	8.60	16	1,615	0.99%
2019/10/21	26	8.69	0	0.00	8.53	26	1,615	1.61%
2019/10/17	1	8.71	0	0.00	8.70	1	1,670	0.06%
2019/10/16	3	8.31	0	0.00	8.30	3	1,648	0.18%
2019/10/15	0	0.00	15	8.36	8.35	-15	1,648	-0.91%
2019/10/14	4	8.67	4	8.68	8.67	0	1,638	0.00%
2019/10/09	0	0.00	4	8.47	8.50	-4	1,618	-0.25%
2019/10/08	7	8.76	3	8.78	8.66	4	1,607	0.25%
2019/10/07	9	8.92	3	8.88	8.86	6	1,597	0.38%
2019/10/04	6	9.10	0	0.00	9.08	6	1,570	0.38%
2019/10/03	19	8.69	1	9.20	9.25	18	1,360	1.32%
2019/10/01	5	8.77	3	8.90	8.68	2	1,156	0.17%
2019/09/27	10	9.08	2	8.75	9.05	8	1,090	0.73%
2019/09/26	5	8.73	0	0.00	8.90	5	923	0.54%
2019/09/25	0	0.00	6	8.35	8.73	-6	843	-0.71%
2019/09/17	34	7.90	0	0.00	7.98	34	717	4.74%
2019/08/15	1	7.47	0	0.00	7.43	1	708	0.14%
2019/08/08	0	0.00	2	8.19	8.12	-2	733	-0.27%
2019/08/05	0	0.00	1	8.17	8.08	-1	812	-0.12%
2019/08/02	0	0.00	12	8.17	8.15	-12	964	-1.24%
2019/07/30	0	0.00	32	8.73	8.68	-32	1,045	-3.06%
2019/07/26	0	0.00	2	8.78	8.85	-2	1,036	-0.19%
2019/07/24	0	0.00	4	8.74	8.76	-4	1,039	-0.38%
2019/07/23	3	8.76	0	0.00	8.75	3	1,059	0.28%
2019/07/22	0	0.00	4	8.80	8.83	-4	1,040	-0.38%
2019/07/19	2	8.68	0	0.00	8.58	2	1,027	0.19%
2019/07/18	5	8.39	0	0.00	8.34	5	994	0.50%
2019/07/17	1	8.38	0	0.00	8.38	1	1,010	0.10%
2019/07/15	10	8.44	0	0.00	8.36	10	1,036	0.96%
2019/07/12	1	8.47	0	0.00	8.38	1	1,208	0.08%
2019/07/10	5	8.30	0	0.00	8.33	5	1,400	0.36%
2019/07/05	0	0.00	1	8.21	8.19	-1	1,404	-0.07%
2019/07/04	0	0.00	1	8.16	8.17	-1	1,441	-0.07%
2019/07/02	0	0.00	2	8.12	8.12	-2	1,521	-0.13%
2019/06/28	14	8.08	1	8.10	8.00	13	1,562	0.83%
2019/06/24	1	8.15	0	0.00	8.06	1	1,620	0.06%
2019/06/21	35	8.05	2	8.07	8.10	33	1,625	2.03%
2019/06/17	0	7.90	2	7.92	7.92	-2	1,669	-0.12%
2019/06/14	0	0.00	1	7.96	7.90	-1	1,713	-0.06%
2019/06/13	0	0.00	10	7.88	7.85	-10	1,733	-0.58%
2019/06/12	0	0.00	1	7.90	7.90	-1	1,761	-0.06%
2019/06/11	4	7.81	0	0.00	7.78	4	1,858	0.22%
2019/06/06	0	0.00	10	7.93	7.96	-10	1,898	-0.53%
2019/06/05	2	8.15	0	0.00	8.04	2	1,945	0.10%
2019/05/31	0	0.00	1	8.17	8.16	-1	2,003	-0.05%
2019/05/22	10	8.23	10	8.28	8.12	0	2,096	0.00%
2019/05/20	0	0.00	7	8.11	7.72	-7	2,050	-0.34%
2019/05/17	1	8.20	0	0.00	8.15	1	2,036	0.05%
2019/05/16	2	8.36	0	0.00	8.36	2	2,033	0.10%
2019/05/14	5	8.75	5	8.78	8.73	0	1,988	0.00%
2019/05/13	1	8.84	30	8.90	8.84	-29	1,973	-1.47%
2019/05/10	15	8.82	15	8.83	8.74	0	1,922	0.00%
2019/05/09	12	8.93	6	8.72	8.72	6	1,769	0.34%
2019/05/06	0	0.00	78	8.77	8.37	-78	1,678	-4.65%
2019/05/03	0	0.00	3	9.00	8.77	-3	1,657	-0.18%
2019/04/30	7	8.82	6	8.80	8.78	1	1,638	0.06%
2019/04/23	6	8.93	5	8.81	8.81	1	1,573	0.06%
2019/04/22	10	9.00	5	8.95	8.95	5	1,559	0.32%
2019/04/19	10	9.10	27	9.05	9.03	-17	1,539	-1.10%
2019/04/18	21	9.13	22	9.24	9.11	-1	1,503	-0.07%
2019/04/17	15	9.02	4	8.69	8.78	11	1,330	0.83%
2019/04/16	10	8.68	0	0.00	8.91	10	1,218	0.82%
2019/04/10	0	0.00	3	8.41	8.43	-3	1,088	-0.28%
2019/04/09	0	8.21	2	8.21	8.21	-2	1,043	-0.19%
2019/04/08	30	8.17	5	8.18	8.18	25	977	2.56%
2019/04/02	3	8.02	0	0.00	7.81	3	926	0.32%
2019/04/01	6	8.21	20	8.10	8.05	-14	902	-1.55%
2019/03/28	6	8.30	15	8.40	8.28	-9	882	-1.02%
2019/03/26	1	8.19	0	0.00	8.16	1	819	0.12%
2019/03/25	1	8.10	0	0.00	8.29	1	809	0.12%
2019/03/20	0	0.00	5	8.43	8.40	-5	750	-0.67%
2019/03/19	2	8.70	1	8.53	8.59	1	746	0.13%
2019/03/18	1	8.30	3	8.27	8.24	-2	700	-0.29%
2019/03/15	13	8.49	4	8.38	8.44	9	675	1.33%
2019/03/14	15	8.48	3	8.45	8.50	12	647	1.85%
2019/03/13	0	0.00	10	7.66	7.95	-10	548	-1.82%
2019/03/12	0	0.00	1	7.68	7.66	-1	515	-0.19%
2019/03/11	1	7.62	11	7.67	7.72	-10	508	-1.97%
2019/03/08	0	0.00	38	7.39	7.46	-38	461	-8.24%
2019/03/06	0	0.00	0	7.07	7.12	0	403	0.00%
2019/02/27	3	7.06	0	0.00	7.05	3	385	0.78%
2019/02/25	2	7.10	23	7.10	7.20	-21	427	-4.91%
2019/02/22	22	7.18	2	7.21	7.14	20	429	4.66%
2019/02/20	0	0.00	2	6.85	6.84	-2	316	-0.63%
2019/02/15	12	6.93	0	0.00	6.85	12	310	3.86%
2019/01/25	0	0.00	2	6.67	6.62	-2	350	-0.57%
2019/01/10	2	6.70	0	0.00	6.67	2	346	0.58%
2019/01/07	5	6.87	0	0.00	6.70	5	346	1.44%
2018/12/28	25	6.88	0	0.00	6.88	25	390	6.40%
2018/12/25	0	0.00	20	6.65	6.66	-20	408	-4.90%
2018/12/17	10	7.12	8	7.08	7.10	2	414	0.48%
2018/12/12	0	0.00	10	7.21	7.28	-10	421	-2.37%
2018/12/11	0	0.00	3	7.09	7.09	-3	412	-0.73%
2018/12/04	10	7.40	0	0.00	7.42	10	449	2.23%
2018/11/26	0	0.00	5	7.18	7.15	-5	445	-1.12%
2018/11/23	0	0.00	1	7.25	7.15	-1	451	-0.22%
2018/11/22	5	7.35	0	0.00	7.30	5	481	1.04%
2018/11/20	10	7.00	0	0.00	6.95	10	423	2.36%
2018/11/14	2	7.00	0	0.00	6.90	2	458	0.44%
2018/11/13	23	7.07	0	0.00	6.92	23	465	4.94%
2018/11/06	10	6.82	0	0.00	6.68	10	468	2.14%
2018/11/05	6	6.78	0	0.00	6.73	6	477	1.26%
2018/11/01	5	6.73	0	0.00	6.69	5	514	0.97%
2018/10/25	0	0.00	3	6.71	6.51	-3	568	-0.53%
2018/10/24	19	6.98	0	0.00	6.89	19	569	3.34%
2018/10/11	0	0.00	5	6.52	6.51	-5	746	-0.67%
2018/10/05	3	7.30	2	7.38	7.44	1	899	0.11%
2018/10/02	0	0.00	1	7.81	7.80	-1	1,092	-0.09%
2018/09/11	3	7.60	0	0.00	7.74	3	1,725	0.17%
2018/09/10	17	7.58	0	0.00	7.54	17	1,775	0.96%
2018/09/05	0	0.00	1	8.55	8.54	-1	1,971	-0.05%
2018/09/04	10	8.60	0	0.00	8.58	10	2,120	0.47%
2018/08/29	1	8.95	10	8.58	8.90	-9	2,950	-0.31%
2018/08/28	0	0.00	1	8.50	8.54	-1	3,005	-0.03%
2018/08/24	0	0.00	5	8.41	8.33	-5	3,134	-0.16%
2018/08/23	3	8.48	20	8.54	8.50	-17	3,175	-0.54%
2018/08/22	1	8.53	0	0.00	8.53	1	3,275	0.03%
2018/08/21	14	8.72	1	8.83	8.70	13	3,286	0.40%
2018/08/20	0	0.00	10	8.55	8.33	-10	3,279	-0.30%
2018/08/16	0	0.00	50	8.48	8.63	-50	3,413	-1.46%
2018/08/13	1	8.81	0	0.00	8.75	1	3,416	0.03%
2018/08/10	0	0.00	20	9.43	9.22	-20	3,454	-0.58%
2018/08/08	1	9.60	0	0.00	9.60	1	3,478	0.03%
2018/08/02	0	0.00	10	9.36	9.35	-10	3,457	-0.29%
2018/08/01	0	0.00	2	9.44	9.40	-2	3,407	-0.06%
2018/07/30	0	0.00	8	9.59	9.33	-8	3,400	-0.24%
2018/07/27	11	9.69	1	9.58	9.67	10	3,387	0.30%
2018/07/26	0	0.00	1	9.51	9.47	-1	3,344	-0.03%
2018/07/20	6	9.83	6	9.76	9.65	0	3,301	0.00%
2018/07/18	1	9.76	0	0.00	9.58	1	3,244	0.03%
2018/07/17	10	9.80	10	9.67	9.65	0	3,250	0.00%
2018/07/16	4	9.83	7	9.92	9.82	-3	3,233	-0.09%
2018/07/13	4	9.71	32	9.68	10.05	-28	3,168	-0.88%
2018/07/12	9	9.14	0	0.00	9.20	9	3,063	0.29%
2018/07/11	4	8.91	0	0.00	8.86	4	2,900	0.14%
2018/07/10	15	8.89	11	8.90	9.10	4	2,887	0.14%
2018/07/09	24	9.04	41	8.95	8.85	-17	2,871	-0.59%
2018/07/06	1	9.12	1	8.83	8.90	0	2,866	0.00%
2018/07/05	15	9.19	4	9.10	9.08	11	2,837	0.39%
2018/07/04	0	0.00	30	9.53	9.10	-30	2,785	-1.08%
2018/07/02	0	0.00	10	10.00	9.90	-10	2,740	-0.36%
2018/06/28	10	10.00	0	0.00	9.72	10	2,644	0.38%
2018/06/26	0	0.00	27	10.06	10.10	-27	2,595	-1.04%
2018/06/25	2	10.45	2	10.60	10.15	0	2,551	0.00%
2018/06/22	11	10.38	16	10.34	10.05	-5	2,468	-0.20%
2018/06/21	12	9.54	12	9.94	9.92	0	2,387	0.00%
2018/06/20	26	9.42	10	9.46	9.40	16	2,326	0.69%
2018/06/19	26	9.87	49	9.56	9.50	-23	2,288	-1.01%
2018/06/15	11	10.09	20	10.28	10.00	-9	2,260	-0.40%
2018/06/14	11	10.09	0	0.00	10.05	11	2,340	0.47%
2018/06/13	11	10.73	61	10.60	10.45	-50	2,290	-2.18%
2018/06/12	4	11.19	45	11.14	11.15	-41	2,206	-1.86%
2018/06/11	42	11.13	28	10.51	11.30	14	2,089	0.67%
2018/06/08	18	9.43	100	9.74	10.50	-82	1,743	-4.70%
2018/06/07	22	9.22	13	9.25	9.55	9	1,700	0.53%
2018/06/06	10	9.09	10	9.06	8.95	0	1,536	0.00%
2018/06/05	21	9.34	18	9.22	9.03	3	1,516	0.20%
2018/06/04	10	8.91	10	9.04	8.96	0	1,432	0.00%
2018/06/01	115	9.10	13	9.13	9.00	102	1,408	7.24%	大買/鉅額交易
2018/05/31	0	0.00	7	9.01	8.73	-7	1,310	-0.53%
2018/05/30	2	8.91	44	8.99	8.85	-42	1,266	-3.32%
2018/05/28	5	8.29	0	0.00	8.20	5	1,147	0.44%
2018/05/25	2	8.46	0	0.00	8.25	2	1,146	0.17%
2018/05/24	44	8.61	25	8.57	8.60	19	1,103	1.72%
2018/05/15	8	7.83	0	0.00	7.69	8	895	0.89%
2018/05/08	5	7.42	0	0.00	7.41	5	944	0.53%
2018/04/27	0	0.00	0	7.53	7.46	0	1,065	0.00%
2018/04/25	0	0.00	5	7.62	7.57	-5	1,077	-0.46%
2018/04/11	0	8.01	0	0.00	8.10	0	1,249	0.00%
2018/04/02	10	8.39	0	0.00	8.39	10	1,259	0.79%
2018/03/31	1	8.48	0	0.00	8.47	1	1,258	0.08%
2018/03/30	0	0.00	5	8.50	8.46	-5	1,260	-0.40%
2018/03/28	5	8.58	0	0.00	8.42	5	1,258	0.40%
2018/03/27	0	0.00	24	8.64	8.60	-24	1,254	-1.91%
2018/03/23	9	8.52	3	8.53	8.50	6	1,234	0.49%
2018/03/22	5	8.84	0	0.00	8.75	5	1,223	0.41%
2018/03/21	0	0.00	5	8.86	8.98	-5	1,209	-0.41%
2018/03/20	1	8.95	0	0.00	9.00	1	1,185	0.08%
2018/03/14	5	8.75	1	8.56	8.57	4	998	0.40%
2018/03/13	24	9.01	42	8.88	8.81	-18	972	-1.85%
2018/02/23	10	7.55	0	0.00	7.55	10	1,078	0.93%
2018/02/08	0	0.00	4	7.50	7.46	-4	1,112	-0.36%
2018/02/06	5	7.85	0	0.00	7.49	5	1,123	0.45%
2018/02/02	1	8.50	0	0.00	8.40	1	1,111	0.09%
2018/01/31	5	8.48	3	8.52	8.51	2	1,133	0.18%
2018/01/30	12	8.64	23	8.75	8.59	-11	1,175	-0.94%
2018/01/29	94	8.95	10	9.02	9.04	84	1,157	7.26%
2018/01/18	0	0.00	1	8.54	8.47	-1	1,684	-0.06%
2018/01/16	0	0.00	1	8.57	8.60	-1	1,675	-0.06%
2018/01/15	0	0.00	2	8.51	8.53	-2	1,686	-0.12%
2018/01/11	2	8.48	1	8.42	8.43	1	1,791	0.06%
2018/01/10	10	8.52	0	0.00	8.54	10	1,787	0.56%
2018/01/09	15	8.87	24	9.04	8.76	-9	1,774	-0.51%
2018/01/08	2	8.55	0	0.00	8.75	2	1,665	0.12%