金益鼎 (8390)-富邦-仁愛券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
58.7
漲跌
▲1.6
漲幅
+2.80%
成交量
1,552張
產業
上櫃綠能環保類類股
214人加入追蹤

立即追蹤
本地時間:14:30

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

金益鼎 (8390)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/16	6	58.48	1	59.00	58.70	5	1,810	0.28%
2024/05/15	1	57.29	1	57.00	57.10	0	1,790	0.00%
2024/05/14	2	55.90	0	0.00	55.80	2	1,783	0.11%
2024/05/13	1	55.81	0	0.00	56.40	1	1,792	0.06%
2024/05/10	0	55.50	3	55.30	55.90	-3	1,787	-0.17%
2024/05/09	1	55.20	0	0.00	55.20	1	1,784	0.06%
2024/05/08	0	55.70	1	56.50	56.10	-1	1,782	-0.06%
2024/05/06	1	55.29	7	54.60	55.60	-6	1,775	-0.34%
2024/05/03	0	0.00	1.1	56.04	55.10	-1.1	1,770	-0.06%
2024/05/02	10	56.59	0	0.00	56.50	10	1,754	0.57%
2024/04/30	2	56.25	2	56.25	56.40	0	1,747	0.00%
2024/04/29	4	56.40	3	56.37	56.20	1	1,739	0.06%
2024/04/26	5	56.02	3	55.93	55.70	2	1,731	0.12%
2024/04/25	2	55.55	2	55.75	55.40	0	1,722	0.00%
2024/04/24	2	56.65	1	56.60	56.60	1	1,708	0.06%
2024/04/23	3.2	56.96	9.1	56.11	56.10	-5.9	1,699	-0.35%
2024/04/22	3.2	62.58	30	60.40	58.00	-26.8	1,656	-1.62%
2024/04/19	26.1	62.59	18	61.04	61.80	8.1	1,587	0.51%
2024/04/18	10.1	62.95	22	61.57	61.30	-11.9	1,433	-0.83%
2024/04/17	30.1	61.68	25.9	61.55	62.50	4.2	1,345	0.31%
2024/04/16	13	61.98	4	61.20	60.40	9	1,181	0.76%
2024/04/15	7	62.96	6	62.08	60.00	1	1,035	0.10%
2024/04/12	5	60.44	4	60.38	59.60	1	930	0.11%
2024/04/11	5.1	59.82	3	59.47	58.90	2.1	906	0.23%
2024/04/10	13	62.36	5	62.36	62.40	8	864	0.92%
2024/04/09	17	62.36	18	62.52	62.50	-1	824	-0.12%
2024/04/08	17	60.59	6.2	60.51	61.20	10.8	736	1.47%
2024/04/03	8	57.09	3	56.80	56.50	5	664	0.75%
2024/04/02	4.1	56.00	1	56.30	56.50	3.1	660	0.47%
2024/04/01	14.1	56.68	0	0.00	56.80	14.1	650	2.17%
2024/03/29	6	57.37	1	57.70	56.90	5	629	0.79%
2024/03/28	18	55.30	2	54.90	53.90	16	566	2.82%
2024/03/27	5.2	54.46	3.4	54.48	54.60	1.8	544	0.33%
2024/03/26	1.1	52.78	13	52.55	52.70	-11.9	518	-2.30%
2024/03/25	5	53.10	5	53.00	53.10	0	516	0.00%
2024/03/21	6	52.95	0	0.00	52.70	6	515	1.17%
2024/03/19	7	52.61	0	0.00	52.50	7	525	1.33%
2024/03/18	1	52.40	0	0.00	52.70	1	526	0.19%
2024/03/15	1	51.80	0	0.00	51.80	1	536	0.19%
2024/03/14	5	52.28	0	0.00	52.20	5	548	0.91%
2024/03/12	1	52.00	0	0.00	52.30	1	547	0.18%
2024/03/11	1	53.10	3	52.27	51.90	-2	559	-0.36%
2024/03/08	1	54.00	2	53.95	53.80	-1	591	-0.17%
2024/03/07	2	53.20	1.1	53.45	53.20	0.9	705	0.13%
2024/03/06	0	52.40	11.8	52.59	52.60	-11.8	678	-1.74%
2024/03/05	2	51.90	2	51.70	51.70	0	663	0.00%
2024/03/04	4	51.83	0	0.00	51.70	4	676	0.59%
2024/03/01	6	50.92	0	0.00	50.80	6	662	0.91%
2024/02/29	1	50.80	0	0.00	50.70	1	664	0.15%
2024/02/27	0	0.00	0.1	50.50	50.30	-0.1	663	-0.01%
2024/02/26	0	50.40	1	50.30	50.30	-1	680	-0.14%
2024/02/23	2	50.10	0	0.00	49.95	2	686	0.29%
2024/02/22	0.1	50.20	0	0.00	50.30	0.1	686	0.02%
2024/02/21	0	0.00	1	50.30	50.40	-1	691	-0.14%
2024/02/20	0	50.00	0	0.00	50.00	0	693	0.00%
2024/02/19	1	50.00	10	49.92	50.40	-9	694	-1.30%
2024/02/16	2	49.89	2	49.75	49.35	0	694	0.01%
2024/02/05	16.1	49.27	0	0.00	49.00	16.1	708	2.27%
2024/02/02	2	50.50	0	0.00	49.80	2	703	0.28%
2024/01/31	0	0.00	8	50.94	50.70	-8	716	-1.12%
2024/01/30	0	50.40	1	50.50	50.70	-1	715	-0.14%
2024/01/29	3.3	50.17	0	0.00	50.20	3.3	721	0.45%
2024/01/26	4	50.05	0	0.00	50.20	4	727	0.55%
2024/01/25	2	50.10	0	0.00	50.20	2	730	0.28%
2024/01/23	0	50.20	0	0.00	50.20	0	751	0.00%
2024/01/22	0	50.20	0	0.00	50.00	0	774	0.00%
2024/01/18	1	50.00	0	0.00	50.20	1	847	0.12%
2024/01/17	0	51.30	0	0.00	50.30	0	857	0.00%
2024/01/16	0	51.20	0	0.00	51.00	0	886	0.00%
2024/01/15	0	0.00	1	51.40	51.20	-1	940	-0.11%
2024/01/10	2	49.58	2	49.55	49.55	0	1,156	0.00%
2024/01/05	0	50.50	0	0.00	50.80	0	1,247	0.00%
2024/01/04	0	51.00	0	0.00	50.80	0	1,258	0.00%
2024/01/03	0	51.25	1	50.90	51.40	-1	1,307	-0.07%
2023/12/29	0.1	51.20	5	51.12	51.20	-4.9	1,305	-0.38%
2023/12/28	0	51.20	0	0.00	51.30	0	1,304	0.00%
2023/12/26	0	51.50	0	0.00	51.60	0	1,297	0.00%
2023/12/25	0	50.80	0	0.00	50.70	0	1,290	0.00%
2023/12/22	0	50.80	0	0.00	50.60	0	1,287	0.00%
2023/12/21	0.2	50.32	0	0.00	50.40	0.2	1,303	0.02%
2023/12/19	0	50.50	2	50.20	50.30	-2	1,302	-0.15%
2023/12/12	1	50.52	0	0.00	50.60	1	1,323	0.08%
2023/12/11	0	51.23	0	0.00	51.00	0	1,318	0.00%
2023/12/06	1	51.71	0.1	52.10	52.10	1	1,320	0.07%
2023/12/05	2	52.25	0	0.00	52.40	2	1,337	0.15%
2023/12/04	2	52.80	29	52.97	54.00	-27	1,290	-2.09%
2023/12/01	0	50.10	0	0.00	50.00	0	1,158	0.00%
2023/11/30	1	49.90	0	0.00	50.00	1	1,181	0.08%
2023/11/29	9	50.31	14	51.29	50.10	-5	1,195	-0.42%
2023/11/28	0.1	49.93	2	50.40	50.00	-1.9	1,187	-0.16%
2023/11/27	0	49.70	0	0.00	49.70	0	1,207	0.00%
2023/11/24	0	49.70	0	0.00	49.65	0	1,218	0.00%
2023/11/22	1	49.50	34	49.81	50.00	-33	1,212	-2.72%
2023/11/21	0	49.30	0	0.00	49.25	0	1,208	0.00%
2023/11/20	0	49.22	0	0.00	49.05	0	1,214	0.00%
2023/11/16	1	49.00	2	49.45	49.20	-1	1,226	-0.08%
2023/11/15	0	0.00	12	49.38	49.20	-12	1,238	-0.97%
2023/11/14	2	48.75	0	0.00	48.70	2	1,267	0.16%
2023/11/13	48	48.72	0	0.00	48.50	48	1,290	3.72%
2023/11/09	6	49.63	0	0.00	49.80	6	1,305	0.46%
2023/11/08	3	50.00	0	0.00	49.95	3	1,333	0.23%
2023/11/07	0	50.50	0	0.00	50.60	0	1,359	0.00%
2023/11/06	0	51.00	2	50.95	50.70	-2	1,469	-0.13%
2023/11/03	0	50.30	8	50.78	50.40	-8	1,507	-0.53%
2023/11/02	1	50.10	0	0.00	50.00	1	1,546	0.06%
2023/11/01	4	49.83	0	0.00	49.90	4	1,690	0.24%
2023/10/31	20	50.47	0.1	50.60	50.10	19.9	1,720	1.16%
2023/10/30	0	0.00	21	51.15	51.50	-21	1,788	-1.17%
2023/10/27	2	50.10	0	0.00	49.95	2	1,881	0.11%
2023/10/26	17	51.89	49	51.81	50.30	-32	1,914	-1.67%
2023/10/25	14	51.00	0	0.00	50.90	14	1,951	0.72%
2023/10/24	42	51.48	8	51.63	51.10	34	2,195	1.55%
2023/10/23	18	52.22	9.9	52.47	52.70	8.1	2,331	0.35%
2023/10/20	23.1	52.24	16	52.44	52.40	7.1	2,317	0.31%
2023/10/19	0	50.50	0	0.00	50.90	0	2,177	0.00%
2023/10/18	1	50.60	0	0.00	50.40	1	2,157	0.05%
2023/10/17	0	50.38	0	0.00	50.30	0	2,134	0.00%
2023/10/16	0.1	51.16	0	0.00	51.10	0.1	2,142	0.01%
2023/10/12	1	50.30	0	0.00	50.40	1	2,079	0.05%
2023/10/11	1	51.52	0	0.00	50.30	1	2,067	0.05%
2023/10/06	0	50.60	2.1	50.40	50.10	-2	2,018	-0.10%
2023/10/05	2	50.01	1	50.10	50.00	1	2,018	0.05%
2023/10/04	0	49.45	0	0.00	49.35	0	2,016	0.00%
2023/10/03	0	50.40	0	0.00	49.50	0	2,019	0.00%
2023/09/28	0	50.24	0	0.00	50.40	0	2,020	0.00%
2023/09/25	0	51.50	0	0.00	51.50	0	2,012	0.00%
2023/09/22	0	51.40	1	51.30	51.20	-1	2,013	-0.05%
2023/09/21	0.1	51.32	1	51.00	51.50	-0.9	2,005	-0.05%
2023/09/20	0	51.28	0	0.00	51.20	0	2,000	0.00%
2023/09/19	0.1	52.08	0	0.00	51.20	0.1	1,998	0.00%
2023/09/18	5.1	52.86	1	53.30	52.60	4.1	1,977	0.21%
2023/09/15	0	0.00	3	52.90	53.50	-3	1,964	-0.15%
2023/09/14	0	52.23	1	52.30	52.40	-1	1,946	-0.05%
2023/09/13	3	52.80	0	0.00	52.30	3	1,937	0.15%
2023/09/12	0	52.00	0	0.00	52.20	0	1,928	0.00%
2023/09/11	2	51.80	1	51.80	51.80	1	1,923	0.05%
2023/09/08	0.1	51.71	8	51.01	50.80	-8	1,907	-0.42%
2023/09/07	0	52.26	0	0.00	52.40	0	1,877	0.00%
2023/09/06	0	52.10	12	52.11	52.40	-12	1,871	-0.64%
2023/09/05	2	52.50	6	51.90	52.50	-4	1,858	-0.22%
2023/09/04	0	50.20	2	50.85	50.90	-2	1,836	-0.11%
2023/09/01	1	50.70	0	0.00	50.30	1	1,825	0.05%
2023/08/31	3	50.10	1	50.50	50.10	2	1,819	0.11%
2023/08/30	1	49.50	3	49.23	49.30	-2	1,800	-0.11%
2023/08/28	0	47.50	0	0.00	47.60	0	1,785	0.00%
2023/08/25	0	47.68	12	47.73	47.90	-12	1,782	-0.67%
2023/08/23	1	48.00	1	47.95	47.90	0	1,780	0.00%
2023/08/22	0	47.25	0	0.00	47.15	0	1,780	0.00%
2023/08/21	0	47.77	2	48.00	47.50	-2	1,773	-0.11%
2023/08/18	5	48.42	2	48.93	47.90	3	1,768	0.17%
2023/08/17	1	50.00	1	49.65	49.65	0	1,738	0.00%
2023/08/16	2	49.43	2	49.55	49.80	0	1,721	0.00%
2023/08/15	1	49.00	0	0.00	49.15	1	1,713	0.06%
2023/08/14	3	48.27	1.3	48.31	48.80	1.7	1,704	0.10%
2023/08/11	1	49.08	1	48.55	47.95	0	1,688	0.00%
2023/08/10	7	48.98	9	48.96	47.85	-2	1,663	-0.12%
2023/08/09	0	46.75	9	46.24	46.40	-9	1,557	-0.58%
2023/08/08	8	48.94	2.1	48.50	48.00	6	1,526	0.39%
2023/08/07	10.1	48.44	34.6	48.57	48.60	-24.5	1,518	-1.61%
2023/08/04	4	53.10	0	0.00	53.10	4	1,411	0.28%
2023/08/02	1	58.40	20	58.90	58.90	-19	1,395	-1.36%
2023/08/01	60	52.50	10.7	50.89	53.60	49.4	1,384	3.57%
2023/07/31	3.1	50.97	3	50.10	49.45	0.1	1,407	0.00%
2023/07/28	13	51.25	21	50.83	50.50	-8	1,383	-0.58%
2023/07/27	29.2	52.14	5	53.08	53.00	24.2	1,310	1.84%
2023/07/26	1	49.60	8.5	51.12	50.80	-7.5	1,064	-0.71%
2023/07/25	12	47.62	1	47.15	47.45	11	904	1.22%
2023/07/24	0	45.65	1	45.95	46.00	-1	866	-0.11%
2023/07/21	2	45.50	0	0.00	45.90	2	875	0.23%
2023/07/20	0.1	46.38	0	0.00	46.45	0.1	869	0.02%
2023/07/19	2	45.70	0.3	45.99	45.80	1.8	863	0.21%
2023/07/18	0	44.20	1	44.50	44.70	-1	836	-0.12%
2023/07/17	0	44.20	0	0.00	44.00	0	842	0.00%
2023/07/13	0	43.18	1	43.15	43.10	-1	849	-0.11%
2023/07/12	0	43.08	0	0.00	42.85	0	863	0.00%
2023/07/11	0	43.20	0	0.00	43.20	0	878	0.00%
2023/07/10	0	43.55	0	0.00	43.40	0	888	0.00%
2023/07/07	0	44.00	0	0.00	44.05	0	908	0.00%
2023/07/06	0	44.90	0	0.00	44.60	0	916	0.00%
2023/07/04	0	43.60	1	44.00	44.05	-1	944	-0.10%
2023/07/03	0	43.45	0	0.00	43.25	0	1,020	0.00%
2023/06/30	0	43.50	0	0.00	43.45	0	1,025	0.00%
2023/06/29	0	43.15	0	0.00	43.15	0	1,027	0.00%
2023/06/28	0	43.15	0	0.00	43.15	0	1,028	0.00%
2023/06/27	0	43.20	0	0.00	42.75	0	1,036	0.00%
2023/06/21	0	43.50	0	0.00	43.55	0	1,042	0.00%
2023/06/20	0	43.10	0	0.00	43.10	0	1,070	0.00%
2023/06/19	0	43.15	0	0.00	43.15	0	1,095	0.00%
2023/06/16	0	0.00	1	43.50	43.50	-1	1,123	-0.09%
2023/06/15	0	43.70	1	43.75	43.55	-1	1,159	-0.08%
2023/06/13	0	43.50	0	0.00	43.40	0	1,357	0.00%
2023/06/12	0	44.05	0	0.00	43.75	0	1,369	0.00%
2023/06/09	0	44.30	1	44.30	44.30	-1	1,460	-0.07%
2023/06/08	0	44.70	0	0.00	44.35	0	1,491	0.00%
2023/06/06	1	44.70	0	0.00	44.90	1	1,484	0.07%
2023/06/05	1	44.15	0	0.00	44.20	1	1,483	0.07%
2023/06/01	0.4	44.15	0	0.00	44.25	0.4	1,476	0.03%
2023/05/29	1	44.15	0	0.00	44.15	1	1,475	0.07%
2023/05/25	1	43.85	0	0.00	44.00	1	1,475	0.07%
2023/05/22	0.1	43.80	0	0.00	43.80	0.1	1,506	0.01%
2023/05/19	0	0.00	2	42.65	42.60	-2	1,496	-0.13%
2023/05/18	2	43.13	4.5	43.31	43.10	-2.5	1,481	-0.17%
2023/05/17	1	43.50	1	43.45	43.60	0	1,470	0.00%
2023/05/16	0	0.00	1	44.50	44.75	-1	1,448	-0.07%
2023/05/12	0	0.00	0.3	44.25	44.25	-0.3	1,433	-0.02%
2023/05/11	6.1	44.77	4	44.81	43.95	2.1	1,418	0.15%
2023/05/10	4	44.88	5	44.61	45.70	-1	1,380	-0.07%
2023/05/09	2	43.70	2	43.98	44.05	0	1,340	0.00%
2023/05/08	3.9	44.52	1	44.45	43.60	2.9	1,317	0.22%
2023/05/05	24.1	45.25	28	45.90	47.15	-3.9	1,249	-0.31%
2023/05/04	0	0.00	5	43.10	43.10	-5	1,116	-0.45%
2023/05/03	0.3	42.20	0	0.00	42.00	0.3	1,090	0.03%
2023/05/02	0.2	42.02	1	41.90	42.25	-0.8	1,069	-0.07%
2023/04/28	1	41.70	0	0.00	41.70	1	1,061	0.10%
2023/04/27	0	41.20	0.8	41.25	41.30	-0.8	1,055	-0.07%
2023/04/26	1	41.40	1	42.00	41.30	0	1,066	0.00%
2023/04/25	0	40.80	0	0.00	40.75	0	1,044	0.00%
2023/04/24	0	40.95	1	41.20	41.20	-1	1,041	-0.09%
2023/04/21	1	40.55	0	0.00	40.65	1	1,035	0.10%
2023/04/20	3	40.98	0	0.00	40.70	3	1,030	0.29%
2023/04/18	2	42.10	2	42.05	41.95	0	1,018	0.00%
2023/04/14	1.3	42.82	1	42.80	42.75	0.3	1,028	0.03%
2023/04/13	1	42.00	0	0.00	41.85	1	1,012	0.10%
2023/04/12	2	42.40	7	42.08	42.40	-5	1,000	-0.50%
2023/04/11	0	41.00	0	0.00	41.40	0	974	0.00%
2023/04/10	1	40.90	1	41.20	41.05	0	961	0.00%
2023/04/07	7	40.16	0	0.00	40.25	7	929	0.75%
2023/04/06	0	0.00	1	40.70	40.60	-1	917	-0.11%
2023/03/31	0	39.35	0	0.00	39.20	0	841	0.00%
2023/03/30	0	38.20	0	0.00	38.80	0	836	0.00%
2023/03/28	0	38.50	0	0.00	38.45	0	860	0.00%
2023/03/24	0	39.20	0	0.00	39.25	0	864	0.00%
2023/03/23	7	39.80	7	39.56	39.30	0	860	0.00%
2023/03/22	0	39.20	0	0.00	39.20	0	836	0.00%
2023/03/21	0	0.00	5	39.57	40.10	-5	812	-0.62%
2023/03/20	4	39.60	7	39.91	39.55	-3	791	-0.38%
2023/03/17	2	37.96	35	38.02	39.20	-33	770	-4.28%
2023/03/16	37	39.53	11.4	39.45	38.85	25.6	720	3.55%
2023/03/15	6	37.71	0	0.00	37.80	6	573	1.05%
2023/03/14	14	39.66	22	38.86	38.40	-8	573	-1.39%
2023/03/13	17	38.50	3	38.55	37.80	14	484	2.89%
2023/03/10	3	38.00	0	0.00	37.70	3	459	0.65%
2023/03/09	3	38.50	4	38.85	38.20	-1	456	-0.21%
2023/03/08	4	37.81	0	0.00	38.70	4	455	0.88%
2023/03/07	0	0.00	1	38.00	38.00	-1	447	-0.22%
2023/03/06	0	38.25	2	38.50	38.35	-2	445	-0.45%
2023/03/03	0	38.35	1	38.45	38.30	-1	443	-0.22%
2023/03/02	0	0.00	1	38.00	38.25	-1	438	-0.23%
2023/03/01	1	37.70	0	0.00	37.55	1	431	0.23%
2023/02/24	0	38.10	3	38.20	38.10	-3	428	-0.70%
2023/02/23	0	38.50	0	0.00	38.40	0	423	0.00%
2023/02/22	3	38.93	12.4	38.80	38.75	-9.4	415	-2.26%
2023/02/21	1	37.15	0	0.00	37.40	1	372	0.27%
2023/02/20	0	0.00	1	37.15	37.20	-1	379	-0.26%
2023/02/16	0.1	36.50	0	0.00	36.50	0.1	391	0.03%
2023/02/15	0	36.42	1	36.80	36.45	-1	396	-0.25%
2023/02/14	1	36.25	0	0.00	36.40	1	399	0.26%
2023/02/13	0	36.05	0.1	36.05	36.20	0	401	-0.01%
2023/02/10	0	36.40	0	0.00	36.25	0	412	0.00%
2023/02/09	0	0.00	0	36.85	36.85	0	423	0.00%
2023/02/08	0.1	36.64	0	0.00	36.55	0.1	425	0.03%
2023/02/07	2	36.45	0	0.00	36.55	2	427	0.47%
2023/02/06	2	36.93	0	0.00	36.90	2	426	0.47%
2023/02/02	0	38.00	0	0.00	38.05	0	427	0.00%
2023/01/31	0	0.00	1	37.70	37.45	-1	423	-0.24%
2023/01/30	0.2	37.08	0	0.00	37.10	0.2	424	0.05%
2023/01/17	1	37.25	0.2	37.45	37.10	0.8	425	0.20%
2023/01/16	0	0.00	4	37.54	37.45	-4	427	-0.94%
2023/01/12	0	0.00	1	37.00	36.25	-1	421	-0.24%
2023/01/11	2.1	36.24	0	0.00	36.20	2.1	420	0.49%
2023/01/10	2	37.05	0	0.00	36.75	2	421	0.47%
2023/01/06	2.1	37.16	0	0.00	37.50	2.1	431	0.49%
2023/01/05	7	38.29	5.8	38.55	38.00	1.2	424	0.28%
2023/01/04	1	36.70	1.9	37.03	36.90	-0.9	395	-0.23%
2023/01/03	1.1	35.60	0	0.00	35.80	1.1	394	0.27%
2022/12/29	0.1	35.90	0	0.00	36.10	0.1	399	0.03%
2022/12/26	0.4	36.61	0	0.00	36.60	0.4	407	0.10%
2022/12/23	1	36.85	1	37.40	36.80	0	408	0.00%
2022/12/21	1	37.75	3	37.98	37.70	-2	407	-0.49%
2022/12/20	15.2	38.45	13	37.73	37.10	2.2	404	0.54%
2022/12/19	0	0.00	1.6	37.49	37.55	-1.6	385	-0.43%
2022/12/16	3	36.33	0	0.00	36.35	3	379	0.80%
2022/12/15	2	36.83	0	0.00	36.80	2	386	0.52%
2022/12/14	0	36.90	0	0.00	36.80	0	385	0.00%
2022/12/13	0	0.00	1	36.35	36.30	-1	381	-0.26%
2022/12/12	1	37.05	0	0.00	36.50	1	379	0.26%
2022/12/09	1	35.10	3	35.73	36.60	-2	372	-0.54%
2022/12/07	0	34.95	0	0.00	34.70	0	359	0.01%
2022/12/06	2	34.90	0	0.00	34.85	2	357	0.56%
2022/12/05	1	33.80	0	0.00	34.40	1	339	0.29%
2022/12/02	0.2	33.35	0	0.00	33.20	0.2	333	0.06%
2022/12/01	0	32.85	0	0.00	32.80	0	336	0.01%
2022/11/25	0.2	32.54	0	0.00	32.55	0.2	339	0.06%
2022/11/24	0	32.50	0	0.00	32.40	0	343	0.01%
2022/11/23	0.1	32.50	0	0.00	32.45	0.1	345	0.01%
2022/11/22	0	32.70	0	0.00	32.60	0	351	0.00%
2022/11/21	1	32.30	0	0.00	32.40	1	355	0.28%
2022/11/17	0	0.00	0.6	33.30	33.30	-0.6	365	-0.16%
2022/11/16	0.2	32.85	0	0.00	32.60	0.2	365	0.05%
2022/11/15	0	0.00	2	32.93	32.70	-2	379	-0.53%
2022/11/14	1	32.30	2	32.95	32.55	-1	389	-0.26%
2022/11/10	1	32.40	0	0.00	32.35	1	455	0.22%
2022/11/09	1	33.50	0	0.00	33.45	1	472	0.21%
2022/11/04	0.4	32.20	0	0.00	32.10	0.4	913	0.04%
2022/10/31	0	0.00	1	31.85	31.90	-1	915	-0.11%
2022/10/19	0	0.00	1	28.20	28.20	-1	915	-0.11%
2022/10/14	1	28.65	0	0.00	28.55	1	914	0.11%
2022/10/11	0	0.00	0.2	30.00	30.00	-0.2	907	-0.02%
2022/10/04	0	0.00	2	29.63	29.95	-2	893	-0.22%
2022/09/28	1	27.90	0	0.00	27.60	1	896	0.11%
2022/09/27	1	28.65	0	28.70	29.15	1	894	0.11%
2022/09/26	4	29.03	1	29.50	28.80	3	897	0.33%
2022/09/23	0	0.00	1	30.50	30.30	-1	900	-0.11%
2022/09/22	1	30.15	1	30.40	30.45	0	901	0.00%
2022/09/21	0	0.00	3	30.35	30.40	-3	902	-0.33%
2022/09/20	0	30.50	0	0.00	30.65	0	902	0.00%
2022/09/19	0	0.00	1	30.65	30.85	-1	902	-0.11%
2022/09/07	10	29.03	0	0.00	29.05	10	889	1.12%
2022/09/02	0	0.00	1	29.85	29.80	-1	889	-0.11%
2022/08/31	0	0.00	1	30.50	30.40	-1	915	-0.11%
2022/08/29	0	0.00	1	30.45	30.05	-1	922	-0.11%
2022/08/26	0	0.00	5	30.64	30.50	-5	909	-0.55%
2022/08/25	5	30.48	1	30.50	30.55	4	908	0.44%
2022/08/24	0	0.00	5	30.27	30.30	-5	908	-0.55%
2022/08/23	0	0.00	2	30.45	30.10	-2	911	-0.22%
2022/08/18	6	30.79	15	30.73	30.85	-9	911	-0.99%
2022/08/12	0	0.00	2	29.78	29.75	-2	894	-0.22%
2022/08/11	16	29.63	0	0.00	29.55	16	894	1.79%
2022/08/10	0	0.00	2	30.65	30.55	-2	880	-0.23%
2022/08/09	6	31.18	13	31.44	30.85	-7	870	-0.80%
2022/08/08	15	29.58	0	0.00	29.55	15	800	1.87%
2022/08/05	0	0.00	0.2	30.30	30.20	-0.2	794	-0.03%
2022/08/04	2.1	30.93	2	30.55	30.80	0.1	779	0.01%
2022/08/03	10.1	31.27	18	31.24	31.85	-7.9	727	-1.09%
2022/08/02	0	0.00	21	31.03	31.50	-21	400	-5.24%
2022/07/27	14	29.83	0	0.00	29.60	14	346	4.04%
2022/07/26	2	29.65	0	0.00	29.75	2	344	0.58%
2022/07/25	0	0.00	0.1	30.35	29.90	-0.1	347	-0.02%
2022/07/20	7	29.79	0	0.00	29.65	7	369	1.89%
2022/07/18	0	0.00	2	29.00	29.20	-2	386	-0.52%
2022/07/15	0	0.00	3	28.95	28.85	-3	392	-0.76%
2022/07/07	2	27.55	2	27.35	28.15	0	702	0.00%
2022/07/04	0	0.00	10	27.80	27.75	-10	816	-1.23%
2022/07/01	2	28.45	0	0.00	28.00	2	825	0.24%
2022/06/30	1	29.69	0	0.00	29.55	1	823	0.13%
2022/06/29	5	29.85	1	29.80	29.95	4	843	0.47%
2022/06/28	0	30.10	0	0.00	30.30	0	873	0.00%
2022/06/27	1	30.95	10	30.83	30.85	-9	897	-1.00%
2022/06/23	7	29.94	5	29.60	29.60	2	936	0.21%
2022/06/22	23	30.12	0	0.00	29.80	23	974	2.36%
2022/06/21	8	30.61	0	0.00	30.80	8	1,033	0.77%
2022/06/16	0	0.00	4	32.38	31.85	-4	1,587	-0.25%
2022/06/14	4	31.95	0	0.00	32.25	4	1,692	0.24%
2022/06/10	0	0.00	6	33.74	33.35	-6	1,756	-0.34%
2022/06/09	6	33.76	5	33.15	33.90	1	1,769	0.06%
2022/06/06	0	0.00	1	32.60	32.70	-1	1,858	-0.05%
2022/05/31	3	33.12	0	0.00	32.70	3	2,406	0.12%
2022/05/26	1	32.80	16	32.90	32.50	-15	2,712	-0.55%
2022/05/25	0	0.00	10	32.79	32.80	-10	3,007	-0.33%
2022/05/24	0	0.00	20	32.36	32.45	-20	3,650	-0.55%
2022/05/23	0	0.00	8	32.81	32.75	-8	3,866	-0.21%
2022/05/19	0	0.00	8	32.50	32.35	-8	4,253	-0.19%
2022/05/18	1	32.85	15	32.36	32.95	-14	4,446	-0.31%
2022/05/17	0	0.00	1	32.00	32.00	-1	4,489	-0.02%
2022/05/13	25	31.07	0	0.00	31.25	25	4,539	0.55%
2022/05/12	33	31.68	1	30.95	30.90	32	4,607	0.69%
2022/05/11	24	31.95	0	0.00	32.10	24	4,600	0.52%
2022/04/29	2	34.23	0	0.00	34.20	2	4,575	0.04%
2022/04/27	2	34.25	1	34.25	34.05	1	4,575	0.02%
2022/04/25	0	0.00	4	35.50	35.50	-4	4,554	-0.09%
2022/04/20	0	0.00	3	36.60	36.55	-3	4,544	-0.07%
2022/04/18	14	39.16	20	39.32	37.85	-6	4,493	-0.13%
2022/04/15	11	38.13	16	38.12	38.30	-5	4,365	-0.11%
2022/04/14	2	38.55	6	38.03	37.95	-4	4,328	-0.09%
2022/04/13	3	37.85	3	37.13	37.05	0	4,253	0.00%
2022/04/12	2	36.85	0	0.00	37.10	2	4,223	0.05%
2022/04/11	12	37.33	14	37.35	36.50	-2	4,190	-0.05%
2022/04/08	2	35.60	16	35.53	35.70	-14	4,117	-0.34%
2022/04/07	4	36.18	0	0.00	35.40	4	4,104	0.10%
2022/04/01	1	36.35	0	0.00	36.10	1	4,089	0.02%
2022/03/31	39	36.52	29	36.38	35.85	10	4,069	0.25%
2022/03/30	12	35.76	16	35.78	35.70	-4	4,043	-0.10%
2022/03/28	0	0.00	1	36.05	36.90	-1	3,998	-0.03%
2022/03/25	0	0.00	14	37.15	37.00	-14	3,977	-0.35%
2022/03/24	36	38.38	21	38.21	38.00	15	3,939	0.38%
2022/03/23	9	38.19	8.2	37.95	37.80	0.8	3,876	0.02%
2022/03/22	72.2	39.61	59	39.47	39.55	13.2	3,760	0.35%
2022/03/21	56	36.67	60	37.17	37.90	-4	3,441	-0.12%
2022/03/18	11	35.73	1	35.30	35.25	10	3,310	0.30%
2022/03/17	3	34.07	2	33.90	34.10	1	3,221	0.03%
2022/03/16	2	34.65	0	0.00	33.75	2	3,204	0.06%
2022/03/15	1	34.40	0	0.00	34.10	1	3,174	0.03%
2022/03/11	1	36.50	4	36.11	36.60	-3	3,111	-0.10%
2022/03/10	1	35.70	60	35.62	36.50	-59	3,084	-1.91%
2022/03/09	55	36.84	0.2	36.80	37.00	54.8	3,038	1.80%
2022/03/08	86	37.71	103	37.66	36.45	-17	2,997	-0.57%	大賣/
2022/03/07	132.2	38.63	143	38.41	37.70	-10.8	2,875	-0.38%	大買/大賣/
2022/03/04	56	37.84	53.6	37.21	36.75	2.4	2,610	0.09%
2022/03/03	52	36.45	53	35.76	36.45	-1	2,456	-0.04%
2022/03/02	72.1	36.36	76	36.88	35.80	-3.9	2,417	-0.16%
2022/03/01	39.2	34.74	8.4	34.83	35.10	30.8	2,274	1.35%
2022/02/25	22	38.11	223	38.87	36.50	-201	2,148	-9.35%	大賣/鉅額交易
2022/02/24	356.5	39.90	187.6	39.52	40.35	169	1,855	9.11%	大買/大賣/鉅額交易
2022/02/23	10	37.31	2	37.40	36.90	8	1,212	0.66%
2022/02/22	59.3	37.37	43	37.70	37.70	16.3	998	1.63%
2022/02/21	52	37.13	39	37.18	35.50	13	703	1.85%
2022/02/18	10	37.30	11	36.85	36.00	-1	622	-0.16%
2022/02/17	10	34.29	5	34.80	35.20	5	430	1.16%
2022/02/16	1	33.45	0	0.00	33.70	1	382	0.26%
2022/02/15	0	0.00	3	35.40	34.90	-3	365	-0.82%
2022/02/14	3	35.10	1	35.65	34.60	2	338	0.59%
2022/02/11	1	33.45	5	33.58	33.50	-4	268	-1.49%
2022/02/10	0	0.00	22	33.55	33.45	-22	270	-8.13%
2022/02/09	0	0.00	2	33.50	33.65	-2	273	-0.73%
2022/02/08	5	33.50	1	33.70	33.70	4	272	1.47%
2022/02/07	0	0.00	1	32.50	32.70	-1	267	-0.37%
2022/01/26	3	31.85	0	0.00	31.85	3	268	1.12%
2022/01/25	11	32.00	15	31.94	31.80	-4	272	-1.47%
2022/01/24	1	32.05	0	0.00	32.20	1	276	0.36%
2022/01/21	2	33.40	24	33.25	32.50	-22	276	-7.97%
2022/01/19	1	32.30	0	0.00	32.40	1	269	0.37%
2022/01/18	5	32.80	0	0.00	32.70	5	269	1.85%
2022/01/17	18	32.74	0	0.00	32.75	18	270	6.65%
2022/01/14	9	33.13	0	0.00	33.05	9	272	3.30%
2022/01/13	1	34.10	15	33.80	33.70	-14	269	-5.19%
2022/01/12	10	32.62	1	32.60	32.60	9	260	3.46%
2022/01/11	1	32.75	0	0.00	32.80	1	263	0.38%
2022/01/07	0	0.00	16	32.83	32.80	-16	290	-5.51%
2022/01/06	0	0.00	2	33.25	33.20	-2	296	-0.67%
2022/01/05	16	33.53	0	0.00	33.45	16	301	5.30%
2022/01/03	0	0.00	2	33.75	33.75	-2	305	-0.66%
2021/12/29	0	0.00	2	33.95	33.95	-2	313	-0.64%
2021/12/28	2	34.25	1	34.75	34.25	1	316	0.32%
2021/12/24	2	34.30	0	0.00	34.25	2	328	0.61%
2021/12/23	0	0.00	3	33.70	33.85	-3	325	-0.92%
2021/12/21	0	0.00	0	33.70	33.65	0	332	-0.01%
2021/12/15	3	33.10	1	33.25	33.10	2	340	0.59%
2021/12/14	1	32.80	1	33.00	33.00	0	341	0.00%
2021/12/13	0	0.00	1	33.25	33.35	-1	344	-0.29%
2021/12/10	1	32.95	0	0.00	32.95	1	345	0.29%
2021/12/07	0	0.00	11	33.60	33.50	-11	362	-3.03%
2021/12/06	1	33.00	0	0.00	32.95	1	374	0.27%
2021/12/03	0	0.00	10	32.90	33.05	-10	382	-2.62%
2021/12/02	0.2	32.40	0	0.00	32.50	0.2	386	0.04%
2021/11/26	21	32.99	0	0.00	32.80	21	398	5.27%
2021/11/23	0	33.80	0	0.00	33.65	0	407	0.00%
2021/11/19	0	0.00	1	33.65	33.50	-1	420	-0.24%
2021/11/18	0.1	34.10	0	0.00	33.75	0.1	420	0.03%
2021/11/16	0.1	35.30	0	0.00	34.50	0.1	426	0.01%
2021/11/12	0	0.00	1	35.65	35.30	-1	439	-0.23%
2021/11/11	1	35.80	2	35.80	35.70	-1	441	-0.23%
2021/11/10	0	0.00	4	35.83	35.40	-4	451	-0.89%
2021/11/08	0	0.00	12	35.09	34.90	-12	460	-2.60%
2021/11/04	0	0.00	1	34.80	34.45	-1	493	-0.20%
2021/11/03	0	0.00	1	34.75	34.75	-1	513	-0.19%
2021/11/02	0	0.00	2	33.95	33.95	-2	520	-0.38%
2021/11/01	2	34.00	1	34.75	34.95	1	530	0.19%
2021/10/29	2	33.95	0	0.00	33.80	2	542	0.37%
2021/10/27	10	33.72	3	34.10	33.75	7	620	1.13%
2021/10/26	0	0.00	10	33.90	33.80	-10	644	-1.55%
2021/10/25	15	33.49	1	33.75	33.80	14	686	2.04%
2021/10/22	6	33.34	2	33.35	33.30	4	733	0.55%
2021/10/20	0	0.00	2	34.03	33.90	-2	871	-0.23%
2021/10/18	7	34.52	0	0.00	34.55	7	891	0.79%
2021/10/15	0	0.00	27	34.12	34.30	-27	898	-3.01%
2021/10/14	0	0.00	8	31.83	32.50	-8	898	-0.89%
2021/10/12	1	31.80	3	31.80	31.80	-2	938	-0.21%
2021/10/08	0	0.00	13	32.68	32.55	-13	960	-1.35%
2021/10/07	0	0.00	1	32.45	32.55	-1	978	-0.10%
2021/10/06	30.1	31.97	10	32.70	31.90	20.1	993	2.02%
2021/10/05	5	31.62	5	32.55	32.70	0	1,002	0.00%
2021/10/04	27	32.29	0	0.00	32.10	27	1,014	2.66%
2021/10/01	1	34.20	1	33.80	33.90	0	1,024	0.00%
2021/09/30	0	0.00	1	35.30	35.30	-1	1,031	-0.10%
2021/09/29	1	34.85	0	0.00	34.40	1	1,043	0.10%
2021/09/28	1	35.65	0	0.00	35.60	1	1,062	0.09%
2021/09/24	2	35.70	0	0.00	35.70	2	1,104	0.18%
2021/09/22	0.1	35.90	0	0.00	35.45	0.1	1,177	0.01%
2021/09/13	0	0.00	1	37.00	37.55	-1	1,300	-0.08%
2021/09/09	0	0.00	39	38.53	38.20	-39	1,375	-2.83%
2021/09/08	17	38.06	0	0.00	38.15	17	1,380	1.23%
2021/09/07	6	38.48	2	38.33	38.30	4	1,408	0.28%
2021/09/06	18	39.13	0	0.00	38.90	18	1,441	1.25%
2021/09/03	1	39.80	0	0.00	39.55	1	1,453	0.07%
2021/09/02	0	0.00	8	39.83	39.65	-8	1,473	-0.54%
2021/09/01	0	0.00	47	39.98	39.95	-47	1,498	-3.14%
2021/08/31	0	0.00	1	40.10	39.95	-1	1,516	-0.07%
2021/08/27	2	38.85	1	38.90	38.75	1	1,616	0.06%
2021/08/25	0	0.00	5	38.65	38.60	-5	1,720	-0.29%
2021/08/23	0	0.00	2	37.98	37.95	-2	1,995	-0.10%
2021/08/20	2	36.25	0	0.00	36.30	2	2,208	0.09%
2021/08/19	4	36.75	0	0.00	36.60	4	2,313	0.17%
2021/08/18	4	36.05	8.1	38.06	38.05	-4.1	2,340	-0.18%
2021/08/17	6	37.28	0	0.00	37.00	6	2,386	0.25%
2021/08/16	19	37.91	0	0.00	37.70	19	2,470	0.77%
2021/08/13	27	39.43	1	39.15	39.15	26	2,504	1.04%
2021/08/12	7	39.41	0	0.00	39.75	7	2,588	0.27%
2021/08/11	1	39.75	0	0.00	39.00	1	2,706	0.04%
2021/08/09	1	40.55	1	40.80	40.55	0	2,854	0.00%
2021/08/06	1	41.70	1	41.70	41.50	0	2,922	0.00%
2021/08/05	0	0.00	1	41.95	41.75	-1	3,030	-0.03%
2021/08/04	3	42.92	1	42.70	42.70	2	3,187	0.06%
2021/08/03	8	43.18	7	42.96	42.60	1	3,363	0.03%
2021/08/02	1	41.90	2	41.80	42.00	-1	3,521	-0.03%
2021/07/30	1	41.90	1	42.10	41.70	0	3,696	0.00%
2021/07/29	1	42.65	4	42.49	41.90	-3	4,059	-0.07%
2021/07/28	2	40.48	3	40.33	41.30	-1	4,282	-0.02%
2021/07/27	4	42.98	6	43.48	42.20	-2	4,427	-0.05%
2021/07/23	0	0.00	1	41.00	40.85	-1	4,799	-0.02%
2021/07/22	1	39.90	0	0.00	39.95	1	5,262	0.02%
2021/07/21	3	40.37	0	0.00	40.10	3	5,326	0.06%
2021/07/20	5	41.43	0	0.00	40.95	5	5,488	0.09%
2021/07/19	0	0.00	47	41.81	42.20	-47	5,757	-0.82%
2021/07/16	0	0.00	1	42.00	41.60	-1	6,048	-0.02%
2021/07/15	0	0.00	6	41.63	41.75	-6	6,100	-0.10%
2021/07/14	10	39.90	5	39.57	40.10	5	6,207	0.08%
2021/07/13	17.1	40.98	2	41.05	40.65	15.1	6,380	0.24%
2021/07/12	11	41.44	8	41.23	41.25	3	6,521	0.05%
2021/07/09	24	41.63	1	41.70	41.50	23	6,529	0.35%
2021/07/08	1	41.55	36	42.25	42.35	-35	6,543	-0.53%
2021/07/07	23	41.53	3	41.70	41.40	20	6,561	0.30%
2021/07/06	2	41.75	0	0.00	41.75	2	6,588	0.03%
2021/07/05	3.1	42.26	1	42.00	42.30	2.1	6,685	0.03%
2021/07/02	14	41.28	10	41.25	41.20	4	6,929	0.06%
2021/07/01	7	41.95	10	41.45	41.45	-3	6,991	-0.04%
2021/06/30	2	42.50	20	43.18	42.50	-18	7,018	-0.26%
2021/06/29	2	42.63	0	0.00	42.35	2	7,009	0.03%
2021/06/28	6	42.60	17	43.10	43.20	-11	6,980	-0.16%
2021/06/25	0	0.00	21	42.10	41.85	-21	6,968	-0.30%
2021/06/23	2	41.40	0.2	41.80	41.65	1.8	7,058	0.03%
2021/06/22	1	42.00	1.2	41.16	41.95	-0.2	7,045	0.00%
2021/06/21	9	40.39	2	40.33	40.25	7	7,022	0.10%
2021/06/18	8.1	42.89	1	42.80	42.65	7.1	7,023	0.10%
2021/06/17	2	44.10	1	43.75	44.10	1	7,031	0.01%
2021/06/16	3	44.35	2.2	44.63	44.65	0.8	7,029	0.01%
2021/06/15	0	0.00	6	44.96	45.35	-6	7,010	-0.09%
2021/06/11	1	43.25	2	43.58	43.15	-1	6,990	-0.01%
2021/06/10	1	42.70	0	0.00	43.35	1	6,993	0.01%
2021/06/09	4.1	43.69	4.3	44.18	43.35	-0.2	7,002	0.00%
2021/06/08	7	45.09	10	44.93	44.75	-3	6,989	-0.04%
2021/06/07	7	44.51	8	44.99	45.05	-1	6,983	-0.01%
2021/06/04	13	44.02	2	44.10	43.65	11	6,951	0.16%
2021/06/03	6	45.50	19	45.57	45.70	-13	6,906	-0.19%
2021/06/02	22.1	47.22	6	47.09	46.20	16.1	6,878	0.23%
2021/06/01	8	45.74	14	46.17	46.65	-6	6,824	-0.09%
2021/05/28	10	46.16	7	46.50	46.30	3	6,631	0.05%
2021/05/27	7	41.97	5	42.50	42.50	2	6,492	0.03%
2021/05/26	0	0.00	1	40.10	40.25	-1	6,433	-0.02%
2021/05/25	4.1	40.46	27	39.69	40.00	-22.9	6,490	-0.35%
2021/05/24	23	39.36	7.1	39.43	39.40	15.9	6,571	0.24%
2021/05/21	12	38.30	5	38.30	38.25	7	6,860	0.10%
2021/05/20	11	39.52	11	38.20	38.00	0	6,883	0.00%
2021/05/19	2	39.50	0	0.00	40.10	2	6,838	0.03%
2021/05/18	2	35.05	2.1	36.57	37.20	-0.1	6,740	0.00%
2021/05/17	0	0.00	32	34.07	33.85	-32	6,679	-0.48%
2021/05/14	16	39.00	6	39.76	37.60	10	6,591	0.15%
2021/05/13	11	38.77	1	39.30	39.25	10	6,503	0.15%
2021/05/12	5	43.43	2	41.05	40.85	3	6,394	0.05%
2021/05/11	7	47.24	11	47.90	45.10	-4	6,238	-0.06%
2021/05/10	28	49.74	20.2	49.54	49.45	7.8	6,060	0.13%
2021/05/07	5	48.18	10	47.32	48.00	-5	5,846	-0.09%
2021/05/06	31.2	48.52	62.3	48.83	47.00	-31	5,669	-0.55%
2021/05/05	36	45.92	14.6	45.99	46.00	21.4	5,291	0.41%
2021/05/04	11.2	44.61	19	43.89	41.85	-7.9	5,039	-0.16%
2021/05/03	6.6	48.36	23	49.63	46.05	-16.4	4,855	-0.34%
2021/04/29	87.2	51.31	48	49.66	49.10	39.2	4,701	0.83%
2021/04/28	66.1	50.63	72.2	50.90	51.40	-6.1	4,365	-0.14%
2021/04/27	3	46.00	7	46.32	46.75	-4	3,913	-0.10%
2021/04/26	7	42.09	13	42.13	42.50	-6	3,850	-0.16%
2021/04/23	57	42.15	37	41.24	40.00	20	3,703	0.54%
2021/04/22	12	40.20	54	40.50	41.50	-42	3,454	-1.22%
2021/04/21	0	0.00	0.1	37.50	37.75	-0.1	3,143	0.00%
2021/04/20	32	39.31	20	39.30	37.20	12	3,117	0.38%
2021/04/19	1	38.35	2	38.15	37.60	-1	3,037	-0.03%
2021/04/16	47	36.64	45	36.70	36.90	2	2,890	0.07%
2021/04/15	0	0.00	3	35.00	35.15	-3	2,792	-0.11%
2021/04/14	0	0.00	2	33.95	34.30	-2	2,928	-0.07%
2021/04/13	3	35.42	20	35.39	34.85	-17	2,954	-0.58%
2021/04/12	0	0.00	7	36.55	35.95	-7	3,015	-0.23%
2021/04/09	24	36.79	15	36.13	36.30	9	3,003	0.30%
2021/04/08	1	37.25	33	37.11	37.00	-32	2,909	-1.10%
2021/04/07	7	35.24	0	0.00	34.85	7	2,657	0.26%
2021/04/06	5	33.00	1	33.50	34.25	4	2,630	0.15%
2021/04/01	2	32.95	0	0.00	33.00	2	2,614	0.08%
2021/03/31	3	32.88	0	0.00	32.85	3	2,629	0.11%
2021/03/30	3	33.10	0	0.00	33.25	3	2,692	0.11%
2021/03/29	8	32.89	417	33.03	33.55	-409	2,768	-14.77%	大賣/鉅額交易
2021/03/26	0	0.00	1	35.80	35.35	-1	2,982	-0.03%
2021/03/24	11	34.56	0	0.00	35.00	11	3,654	0.30%
2021/03/23	16	35.18	15.1	35.17	35.05	0.9	3,664	0.02%
2021/03/22	0	0.00	28.1	35.98	36.00	-28.1	3,699	-0.76%
2021/03/19	23	34.29	0	0.00	34.40	23	3,671	0.63%
2021/03/18	45	34.01	0	0.00	34.25	45	3,677	1.22%
2021/03/17	60	33.97	2.1	33.97	33.85	57.9	3,719	1.56%
2021/03/16	21	34.33	0	0.00	34.40	21	3,783	0.56%
2021/03/15	33	34.75	3.4	34.91	34.60	29.6	3,794	0.78%
2021/03/12	66	34.23	0	0.00	34.00	66	3,815	1.73%
2021/03/11	19	33.51	1	33.65	33.75	18	3,893	0.46%
2021/03/10	2.1	33.15	5	33.10	33.15	-3	3,983	-0.07%
2021/03/08	1	32.70	0	0.00	32.65	1	4,512	0.02%
2021/03/05	0	0.00	30	32.41	32.40	-30	4,590	-0.65%
2021/03/04	2	33.25	3	33.28	33.00	-1	4,696	-0.02%
2021/03/03	5	33.55	17.2	33.28	33.30	-12.2	4,716	-0.26%
2021/03/02	59	34.82	0.5	34.29	33.30	58.5	4,749	1.23%
2021/02/26	1.1	34.72	9	34.88	34.75	-7.9	4,690	-0.17%
2021/02/25	33.2	35.80	28	36.13	35.60	5.2	4,681	0.11%
2021/02/24	111	37.13	27	36.43	36.10	84	4,690	1.79%	大買/
2021/02/23	106	37.89	5	38.10	37.95	101	4,572	2.21%	大買/鉅額交易
2021/02/22	2	34.40	3.3	35.05	35.05	-1.3	4,201	-0.03%
2021/02/19	1	31.80	1	31.90	31.90	0	4,148	0.00%
2021/02/18	20	29.99	0	0.00	30.80	20	4,122	0.49%
2021/02/17	0	0.00	2	29.68	30.15	-2	4,119	-0.05%
2021/02/02	1	29.10	0	0.00	29.20	1	4,140	0.02%
2021/02/01	0	0.00	2	29.20	29.40	-2	4,133	-0.05%
2021/01/27	1	29.50	0	0.00	29.25	1	4,097	0.02%
2021/01/26	1	29.50	3	30.20	29.55	-2	4,089	-0.05%
2021/01/25	2	29.60	0	0.00	29.65	2	4,076	0.05%
2021/01/22	0	0.00	15	29.22	29.70	-15	4,067	-0.37%
2021/01/21	0	0.00	3	29.25	29.30	-3	4,057	-0.07%
2021/01/20	0	0.00	1	29.75	29.25	-1	4,045	-0.02%
2021/01/19	1	30.70	0	0.00	30.40	1	4,022	0.02%
2021/01/18	0	0.00	6	29.75	30.70	-6	4,010	-0.15%
2021/01/15	1	30.90	1	30.60	30.50	0	3,980	0.00%
2021/01/13	0	0.00	5	32.67	32.20	-5	3,928	-0.13%
2021/01/11	0	0.00	1	33.55	32.90	-1	3,842	-0.03%
2021/01/08	38	33.16	15	32.39	32.90	23	3,802	0.60%
2021/01/07	15	33.23	9	33.37	33.15	6	3,744	0.16%
2021/01/06	1	31.35	1	32.20	31.80	0	3,591	0.00%
2021/01/05	2	32.53	2	32.58	32.00	0	3,554	0.00%
2021/01/04	0	0.00	1	31.80	31.50	-1	3,458	-0.03%
2020/12/31	2	30.90	0	0.00	30.80	2	3,432	0.06%
2020/12/30	0	0.00	1	31.10	31.05	-1	3,416	-0.03%
2020/12/29	8	31.29	2	30.80	30.70	6	3,401	0.18%
2020/12/28	2	31.68	1	31.95	31.65	1	3,357	0.03%
2020/12/25	12	31.94	0	0.00	31.95	12	3,320	0.36%
2020/12/24	9	32.03	20	32.81	32.20	-11	3,289	-0.33%
2020/12/23	12	32.03	6	31.74	32.05	6	3,209	0.19%
2020/12/22	87	33.70	50	35.47	31.75	37	3,119	1.19%
2020/12/21	11	35.12	34	35.25	35.15	-23	2,829	-0.81%
2020/12/18	48	33.64	62	33.63	33.30	-14	2,565	-0.55%
2020/12/17	1	30.30	1	30.95	31.05	0	2,139	0.00%
2020/12/16	3	31.48	8	31.39	30.95	-5	2,117	-0.24%
2020/12/15	1	30.20	0	0.00	30.05	1	2,044	0.05%
2020/12/14	4	30.60	1	30.40	30.55	3	2,023	0.15%
2020/12/11	11	30.18	2	30.00	30.75	9	2,009	0.45%
2020/12/10	3	31.33	5	31.55	31.10	-2	1,955	-0.10%
2020/12/09	1	30.00	1	30.60	30.40	0	1,886	0.00%
2020/12/08	17	30.70	1	30.35	30.20	16	1,873	0.85%
2020/12/07	47	30.87	1	32.30	30.75	46	1,829	2.51%
2020/12/04	5	32.15	3	32.38	32.10	2	1,743	0.11%
2020/12/03	13	31.35	4	31.49	31.65	9	1,652	0.54%
2020/12/02	12	32.15	5	32.99	31.85	7	1,548	0.45%
2020/12/01	0	0.00	5	30.55	30.55	-5	1,113	-0.45%
2020/11/30	1	27.80	3	27.30	27.80	-2	1,028	-0.19%
2020/11/27	5	26.25	1	26.35	26.35	4	917	0.44%
2020/11/26	32	26.21	40	26.44	26.25	-8	881	-0.91%
2020/11/24	0	0.00	2	25.15	25.00	-2	779	-0.26%
2020/11/23	2	25.25	2	25.48	25.70	0	758	0.00%
2020/11/09	1	23.45	0	0.00	23.75	1	709	0.14%
2020/10/27	0	0.00	2	23.33	23.30	-2	1,112	-0.18%
2020/10/26	15	23.30	0	0.00	23.25	15	1,178	1.27%
2020/10/22	0	0.00	1	23.20	23.20	-1	1,242	-0.08%
2020/10/16	2	23.05	0	0.00	22.70	2	1,369	0.15%
2020/10/14	0	0.00	2	23.30	23.50	-2	1,403	-0.14%
2020/10/13	0	0.00	4	23.15	23.20	-4	1,421	-0.28%
2020/10/07	1	22.15	0	0.00	22.25	1	1,494	0.07%
2020/10/06	1	22.20	0	0.00	22.30	1	1,574	0.06%
2020/10/05	1	22.20	2	22.25	22.15	-1	1,628	-0.06%
2020/09/30	0	0.00	2	21.50	21.65	-2	1,648	-0.12%
2020/09/29	1	21.10	0	0.00	21.05	1	1,678	0.06%
2020/09/28	0	0.00	3	21.35	21.35	-3	1,699	-0.18%
2020/09/25	2	21.00	5	21.04	20.70	-3	1,741	-0.17%
2020/09/24	3	21.33	2	21.25	20.85	1	1,770	0.06%
2020/09/23	3	22.18	0	0.00	22.00	3	1,821	0.16%
2020/09/21	5	23.54	0	0.00	23.45	5	1,860	0.27%
2020/09/18	0	0.00	3	24.12	24.00	-3	1,876	-0.16%
2020/09/17	1	23.70	0	0.00	23.85	1	1,897	0.05%
2020/09/16	0	0.00	3	23.90	23.65	-3	1,895	-0.16%
2020/09/15	1	23.80	0	0.00	23.65	1	1,895	0.05%
2020/09/14	1	23.10	3	23.47	23.45	-2	1,895	-0.11%
2020/09/11	1	23.35	0	0.00	22.90	1	1,887	0.05%
2020/09/09	3	23.93	0	0.00	24.15	3	1,883	0.16%
2020/09/08	1	24.45	0	0.00	24.10	1	1,891	0.05%
2020/09/07	1	24.40	0	0.00	24.15	1	1,880	0.05%
2020/09/04	4	24.03	1	24.30	24.15	3	1,884	0.16%
2020/09/02	2	24.65	0	0.00	24.65	2	1,923	0.10%
2020/08/31	0	0.00	4	24.93	24.80	-4	1,980	-0.20%
2020/08/28	4	24.54	2	24.55	24.65	2	1,977	0.10%
2020/08/27	11	24.98	16	24.95	24.80	-5	1,969	-0.25%
2020/08/26	1	24.25	0	0.00	24.30	1	1,944	0.05%
2020/08/25	3	24.65	0	0.00	24.70	3	1,938	0.15%
2020/08/21	1	24.30	2	24.53	24.50	-1	1,916	-0.05%
2020/08/20	5	24.11	6	24.30	23.95	-1	1,896	-0.05%
2020/08/19	6	25.99	0	0.00	25.55	6	1,859	0.32%
2020/08/18	4	26.25	2	26.30	26.15	2	1,837	0.11%
2020/08/13	2	25.63	0	0.00	25.55	2	1,776	0.11%
2020/08/12	12	25.83	23	26.37	26.20	-11	1,768	-0.62%
2020/08/11	0	0.00	2	27.48	27.30	-2	1,777	-0.11%
2020/08/10	16	29.65	1	28.15	27.45	15	1,750	0.86%
2020/08/07	7	27.31	15	27.63	29.25	-8	1,637	-0.49%
2020/08/06	6	27.10	6	26.62	26.60	0	1,504	0.00%
2020/08/05	7	27.42	0	0.00	26.75	7	1,489	0.47%
2020/08/04	1	26.90	1	26.75	26.55	0	1,462	0.00%
2020/08/03	10	26.90	0	0.00	26.75	10	1,436	0.70%
2020/07/31	0	0.00	3	27.12	27.10	-3	1,423	-0.21%
2020/07/30	1	27.60	1	28.60	27.60	0	1,410	0.00%
2020/07/29	4	25.66	13	26.68	27.50	-9	1,344	-0.67%
2020/07/28	7	26.20	0	0.00	25.00	7	1,315	0.53%
2020/07/24	4	27.03	3	27.00	27.00	1	1,252	0.08%
2020/07/22	4	27.70	1	29.20	29.30	3	1,189	0.25%
2020/07/21	0	0.00	6	29.45	29.40	-6	1,151	-0.52%
2020/07/20	1	26.30	2	27.28	28.00	-1	1,128	-0.09%
2020/07/15	6	30.58	1	29.10	29.10	5	1,079	0.46%
2020/07/14	0	0.00	2	32.43	30.75	-2	1,050	-0.19%
2020/07/13	2	31.00	5	29.78	30.60	-3	1,003	-0.30%
2020/07/10	9	31.36	1	30.60	30.60	8	927	0.86%
2020/07/09	0	0.00	1	34.00	34.00	-1	882	-0.11%
2020/07/08	2	30.95	1	30.95	30.95	1	861	0.12%
2020/07/07	0	0.00	1	28.15	28.15	-1	833	-0.12%
2020/07/06	6	25.54	0	0.00	25.60	6	812	0.74%
2020/07/03	0	0.00	1	22.55	23.30	-1	769	-0.13%
2020/07/02	0	0.00	1	22.55	23.25	-1	733	-0.14%
2020/06/30	0	0.00	4	21.06	21.00	-4	634	-0.63%
2020/06/29	0	0.00	16	20.51	20.55	-16	601	-2.66%
2020/06/18	3	19.47	0	0.00	19.45	3	556	0.54%
2020/06/17	0	0.00	5	19.50	19.50	-5	551	-0.91%
2020/06/16	0	0.00	1	20.10	19.60	-1	545	-0.18%
2020/06/15	0	0.00	1	19.50	19.75	-1	536	-0.19%
2020/06/12	1	18.50	0	0.00	18.90	1	522	0.19%
2020/06/11	2	19.63	0	0.00	19.00	2	519	0.38%
2020/06/10	4	20.15	2	20.15	20.00	2	509	0.39%
2020/06/09	3	20.40	8	20.21	20.40	-5	501	-1.00%
2020/06/08	53	19.65	51	20.52	20.65	2	467	0.43%
2020/06/05	2	18.85	0	0.00	18.80	2	402	0.50%
2020/06/01	0	0.00	10	18.55	18.45	-10	403	-2.48%
2020/05/29	1	18.30	1	18.20	18.25	0	402	0.00%
2020/05/20	1	18.50	2	18.90	18.55	-1	447	-0.22%
2020/05/19	0	0.00	1	18.70	18.50	-1	446	-0.22%
2020/05/18	4	18.73	0	0.00	18.85	4	444	0.90%
2020/05/15	0	0.00	2	18.20	18.00	-2	400	-0.50%
2020/04/23	0	0.00	2	17.50	17.45	-2	403	-0.50%
2020/04/22	5	16.90	0	0.00	16.95	5	403	1.24%
2020/04/14	1	17.90	0	0.00	17.90	1	471	0.21%
2020/04/08	0	0.00	2	16.75	16.75	-2	580	-0.34%
2020/04/07	0	0.00	2	16.80	16.80	-2	595	-0.34%
2020/04/06	0	0.00	2	16.13	16.15	-2	604	-0.33%
2020/03/27	5	15.50	0	0.00	15.30	5	608	0.82%
2020/03/26	1	14.85	0	0.00	15.10	1	602	0.17%
2020/03/25	1	14.80	0	0.00	14.95	1	598	0.17%
2020/03/23	0	0.00	1	12.40	13.20	-1	586	-0.17%
2020/03/19	0	0.00	1	11.95	11.85	-1	583	-0.17%
2020/03/06	4	18.30	0	0.00	18.30	4	522	0.77%
2020/03/05	0	0.00	5	18.30	18.40	-5	519	-0.96%
2020/03/04	5	18.10	0	0.00	18.10	5	517	0.97%
2020/03/02	0	0.00	2	17.50	17.55	-2	514	-0.39%
2020/02/27	0	0.00	10	18.13	17.95	-10	512	-1.95%
2020/02/26	0	0.00	5	18.15	18.00	-5	510	-0.98%
2020/02/25	6	18.65	2	18.70	18.65	4	501	0.80%
2020/02/24	2	19.15	5	18.95	18.85	-3	498	-0.60%
2020/02/21	3	18.48	5	18.50	18.45	-2	482	-0.41%
2020/02/14	5	17.42	0	0.00	17.35	5	458	1.09%
2020/02/03	5	17.50	0	0.00	17.20	5	532	0.94%
2020/01/16	7	18.94	0	0.00	18.80	7	517	1.35%
2020/01/13	5	18.83	0	0.00	18.75	5	519	0.96%
2020/01/09	0	0.00	11	19.79	19.70	-11	502	-2.19%
2020/01/08	11	21.00	1	20.65	20.30	10	488	2.05%
2020/01/07	2	19.90	4	19.80	19.80	-2	439	-0.45%
2020/01/06	0	0.00	12	21.40	20.25	-12	422	-2.84%
2020/01/03	21	20.43	15	19.99	20.15	6	356	1.68%
2019/12/31	0	0.00	2	19.70	19.45	-2	310	-0.64%
2019/12/25	0	0.00	1	18.80	18.70	-1	294	-0.34%
2019/12/13	0	0.00	2	18.35	18.40	-2	327	-0.61%
2019/11/08	0	0.00	2	19.00	18.90	-2	625	-0.32%
2019/11/07	0	0.00	4	19.20	19.15	-4	643	-0.62%
2019/11/05	2	19.50	0	0.00	19.40	2	685	0.29%
2019/11/01	1	18.50	1	18.45	18.50	0	784	0.00%
2019/10/18	1	18.35	0	0.00	18.35	1	876	0.11%
2019/10/17	1	18.50	0	0.00	18.35	1	894	0.11%
2019/10/08	1	18.65	0	0.00	18.45	1	907	0.11%
2019/10/04	2	18.50	0	0.00	18.55	2	926	0.22%
2019/09/25	0	0.00	1	19.05	18.95	-1	949	-0.11%
2019/09/24	0	0.00	1	19.10	18.90	-1	957	-0.10%
2019/09/12	1	18.90	0	0.00	18.85	1	1,096	0.09%
2019/09/11	1	19.00	0	0.00	19.00	1	1,094	0.09%
2019/09/05	0	0.00	1	19.20	19.10	-1	1,121	-0.09%
2019/09/04	1	19.25	1	19.35	19.35	0	1,111	0.00%
2019/09/03	1	18.90	1	19.15	19.15	0	1,104	0.00%
2019/09/02	0	0.00	2	19.30	19.15	-2	1,095	-0.18%
2019/08/30	0	0.00	2	18.65	18.90	-2	1,079	-0.19%
2019/08/28	1	18.10	0	0.00	18.00	1	1,064	0.09%
2019/08/26	2	18.38	0	0.00	18.40	2	1,077	0.19%
2019/08/21	5	17.90	0	0.00	17.85	5	1,042	0.48%
2019/08/15	1	18.50	1	18.00	18.00	0	1,061	0.00%
2019/08/14	0	0.00	1	17.80	17.70	-1	1,032	-0.10%
2019/08/13	1	18.60	1	18.30	18.20	0	1,004	0.00%
2019/08/12	0	0.00	1	18.50	17.85	-1	970	-0.10%
2019/08/08	1	17.45	6	17.73	18.10	-5	952	-0.52%
2019/08/07	3	17.23	0	0.00	17.30	3	918	0.33%
2019/08/06	2	18.70	22	18.50	16.85	-20	897	-2.23%
2019/08/05	4	17.68	2	17.53	17.75	2	813	0.25%
2019/08/02	20	17.73	0	0.00	16.90	20	753	2.65%
2019/07/30	3	16.70	0	0.00	16.55	3	672	0.45%
2019/07/22	1	17.60	1	17.45	17.60	0	645	0.00%
2019/07/19	0	0.00	12	17.30	17.30	-12	623	-1.92%
2019/07/12	1	16.55	0	0.00	16.60	1	580	0.17%
2019/07/11	3	16.85	0	0.00	16.85	3	577	0.52%
2019/07/04	0	0.00	10	16.40	16.25	-10	543	-1.84%
2019/07/01	12	15.75	2	15.60	15.75	10	495	2.02%
2019/06/18	0	0.00	10	16.05	15.90	-10	300	-3.33%
2019/06/13	2	16.50	0	0.00	16.40	2	259	0.77%
2019/06/10	0	0.00	10	16.35	16.30	-10	204	-4.88%
2019/06/05	20	16.13	0	0.00	15.70	20	189	10.56%
2019/01/10	0	0.00	5	14.60	14.70	-5	56	-8.89%
2019/01/09	5	14.70	0	0.00	14.60	5	56	8.88%
2018/10/02	0	0.00	1	16.65	16.70	-1	66	-1.50%
2018/08/31	0	0.00	1	16.75	16.85	-1	89	-1.12%
2018/08/28	0	0.00	1	16.70	16.70	-1	95	-1.04%
2018/07/02	0	0.00	1	17.00	17.00	-1	226	-0.44%
2018/06/28	0	0.00	1	17.25	17.20	-1	227	-0.44%
2018/06/15	0	0.00	1	17.85	17.90	-1	245	-0.41%
2018/05/29	0	0.00	10	18.05	18.05	-10	245	-4.07%
2018/05/21	18	18.76	8	19.14	18.90	10	256	3.90%
2018/05/18	0	0.00	1	18.30	18.50	-1	248	-0.40%
2018/05/17	10	18.62	6	18.50	18.40	4	249	1.60%
2018/05/16	11	18.25	10	18.19	18.15	1	242	0.41%
2018/05/15	28	18.49	27	18.67	18.70	1	232	0.43%
2018/04/10	2	17.20	2	17.30	17.25	0	605	0.00%
2018/02/22	0	0.00	1	17.75	17.75	-1	762	-0.13%
2018/02/08	0	0.00	1	17.15	17.25	-1	752	-0.13%
2018/02/02	0	0.00	3	19.25	19.25	-3	748	-0.40%
2018/02/01	10	19.50	0	0.00	19.30	10	749	1.33%
2018/01/31	5	19.35	0	0.00	19.50	5	747	0.67%
2018/01/26	5	20.13	0	0.00	20.00	5	745	0.67%
2018/01/25	3	20.07	2	20.00	20.00	1	741	0.13%
2018/01/19	0	0.00	10	20.45	20.25	-10	702	-1.42%
2018/01/16	0	0.00	0.1	20.90	20.60	-0.1	673	-0.01%
2018/01/15	0	0.00	1	21.05	20.65	-1	657	-0.15%
2018/01/11	2	21.80	0	0.00	21.60	2	614	0.33%
2018/01/10	2	21.20	3	20.85	21.60	-1	587	-0.17%
2018/01/09	5	21.51	0	0.00	20.70	5	562	0.89%
2018/01/08	3	20.50	2	21.10	20.30	1	491	0.20%
2018/01/05	3	20.20	1	20.15	20.05	2	456	0.44%
2018/01/04	2	20.20	0	0.00	20.00	2	441	0.45%
2018/01/03	0	0.00	1	20.40	20.00	-1	430	-0.23%
2018/01/02	2	20.53	2	19.80	20.70	0	401	0.00%