普誠 (6129)-元大-大雅券商分點個股進出

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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
392張
產業
上櫃半導體類股
403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－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/12/03	3	18.48	2	18.43	18.35	1	328	0.30%
2024/11/29	1	18.00	0	0.00	18.35	1	326	0.31%
2024/11/28	16	18.68	0	18.65	18.20	16	325	4.91%
2024/11/26	3	19.42	0	0.00	19.25	3	320	0.94%
2024/11/22	4	19.65	2	19.65	19.50	2	320	0.62%
2024/11/20	0	0.00	3	19.05	18.85	-3	326	-0.92%
2024/11/19	1	18.80	0	0.00	18.90	1	354	0.28%
2024/11/14	2	18.90	2	19.20	19.00	0	361	0.00%
2024/11/13	0	0.00	1	18.95	19.15	-1	360	-0.28%
2024/11/05	0	0.00	1	19.90	19.90	-1	358	-0.28%
2024/11/04	2	19.90	0	0.00	19.90	2	376	0.53%
2024/10/30	1	20.15	0	0.00	20.00	1	394	0.25%
2024/10/29	0	20.35	0	0.00	20.35	0	393	0.01%
2024/10/23	1	21.35	0	0.00	21.40	1	413	0.24%
2024/10/18	0	0.00	1	21.50	21.25	-1	433	-0.23%
2024/10/15	1	22.45	0	0.00	22.05	1	466	0.21%
2024/10/08	0	0.00	5	21.55	21.55	-5	537	-0.93%
2024/09/27	0	0.00	5	22.40	22.20	-5	584	-0.86%
2024/09/25	5	21.80	0	0.00	21.85	5	576	0.87%
2024/09/24	0	0.00	1	21.30	21.35	-1	580	-0.17%
2024/09/18	2	21.05	0	0.00	20.90	2	606	0.33%
2024/09/10	0	0.00	1	20.40	20.35	-1	623	-0.16%
2024/09/04	3	21.50	0	0.00	21.15	3	643	0.47%
2024/09/03	0	0.00	1	22.35	22.25	-1	648	-0.15%
2024/08/29	0	0.00	2	22.55	22.75	-2	671	-0.30%
2024/08/22	0	0.00	4	22.60	23.00	-4	821	-0.49%
2024/08/21	5	23.10	0	0.00	22.90	5	822	0.61%
2024/08/19	0	0.00	2	21.35	21.50	-2	792	-0.25%
2024/08/06	0	20.25	0	0.00	19.85	0	789	0.00%
2024/08/05	4	20.33	22	20.30	20.30	-18	771	-2.33%
2024/07/29	3	22.57	0	0.00	22.40	3	754	0.40%
2024/07/26	2	22.90	0	0.00	23.00	2	748	0.27%
2024/07/22	6	24.24	2	24.15	24.10	4	739	0.54%
2024/07/18	2	25.83	1	25.75	25.75	1	728	0.14%
2024/07/16	0	0.00	0	26.65	26.45	0	715	0.00%
2024/07/15	20	27.32	8	26.71	26.75	12	713	1.68%
2024/07/10	2	25.50	2.1	25.49	25.40	-0.1	653	-0.02%
2024/07/08	0	0.00	1	26.05	25.70	-1	658	-0.15%
2024/07/05	0	0.00	20	26.05	26.20	-20	648	-3.08%
2024/07/04	1	25.35	0	0.00	25.30	1	634	0.16%
2024/07/03	0	0.00	10	25.35	25.40	-10	636	-1.57%
2024/07/01	0	0.00	5	25.19	25.05	-5	632	-0.79%
2024/06/26	7	25.04	3	25.00	25.15	4	673	0.59%
2024/06/25	3	24.70	0	0.00	24.80	3	696	0.43%
2024/06/24	2	24.75	0	0.00	24.65	2	696	0.29%
2024/06/21	3	25.10	0	0.00	25.20	3	689	0.43%
2024/06/20	2	25.05	3	25.28	25.25	-1	700	-0.14%
2024/06/13	1	24.75	0	0.00	24.55	1	717	0.14%
2024/06/12	2	24.75	0	0.00	24.60	2	722	0.28%
2024/06/11	2	25.08	0	0.00	25.00	2	724	0.28%
2024/06/07	5	25.55	2	25.40	25.65	3	728	0.41%
2024/06/06	1	25.80	0	0.00	25.55	1	734	0.14%
2024/06/05	3	26.20	0	0.00	25.80	3	734	0.41%
2024/06/04	2	26.50	2	26.43	26.50	0	757	0.00%
2024/06/03	0	0.00	2	26.15	26.10	-2	772	-0.26%
2024/05/30	2	26.90	7	26.93	26.55	-5	784	-0.64%
2024/05/29	9	27.06	3	26.92	27.00	6	782	0.77%
2024/05/28	2	25.83	1	25.95	25.95	1	723	0.14%
2024/05/27	0	0.00	4	24.55	24.65	-4	694	-0.58%
2024/05/16	0	0.00	2	24.45	24.45	-2	756	-0.26%
2024/05/14	2	24.45	0	0.00	24.55	2	786	0.25%
2024/05/10	0	0.00	4	23.75	24.00	-4	795	-0.50%
2024/05/07	2	24.05	2	24.13	24.10	0	822	0.00%
2024/05/06	2	24.40	1	24.30	24.25	1	831	0.12%
2024/05/03	0	0.00	3	24.57	24.50	-3	833	-0.36%
2024/05/02	2	24.45	1	24.50	24.50	1	837	0.12%
2024/04/30	0	0.00	1	24.60	24.55	-1	844	-0.12%
2024/04/26	0	0.00	2	24.03	24.00	-2	854	-0.23%
2024/04/24	3	23.98	0	0.00	24.15	3	867	0.35%
2024/04/23	0	0.00	3	23.65	23.60	-3	890	-0.34%
2024/04/22	7	23.77	2	23.68	23.50	5	907	0.55%
2024/04/19	4	23.86	4	23.85	23.90	0	908	0.00%
2024/04/17	0	25.50	0	0.00	24.95	0	900	0.00%
2024/04/16	3	24.57	2	24.55	24.50	1	919	0.11%
2024/04/15	1	25.75	0	0.00	25.75	1	919	0.11%
2024/04/12	1	26.25	0	0.00	26.20	1	926	0.11%
2024/04/10	1	26.60	4	26.86	26.80	-3	966	-0.31%
2024/04/09	3	26.42	13	26.52	26.55	-10	985	-1.01%
2024/04/08	0	0.00	6	26.48	26.40	-6	998	-0.60%
2024/04/03	0	0.00	7	26.70	26.75	-7	1,016	-0.69%
2024/04/02	2	26.93	0	0.00	26.90	2	1,097	0.18%
2024/03/29	6	27.85	4	28.15	27.25	2	1,499	0.13%
2024/03/28	0	0.00	3	27.22	27.55	-3	1,485	-0.20%
2024/03/26	2	26.30	3	26.42	26.20	-1	1,552	-0.06%
2024/03/25	3	26.45	1	26.35	26.35	2	1,549	0.13%
2024/03/22	0	0.00	1	26.60	26.65	-1	1,555	-0.06%
2024/03/21	3	26.20	2	26.20	26.20	1	1,561	0.06%
2024/03/20	3	26.23	1	26.15	26.15	2	1,565	0.13%
2024/03/19	1	26.50	2	26.35	26.35	-1	1,591	-0.06%
2024/03/18	5	26.48	1	26.50	26.50	4	1,600	0.25%
2024/03/15	5	26.79	4	26.65	26.55	1	1,606	0.06%
2024/03/14	1	26.80	0	0.00	26.75	1	1,617	0.06%
2024/03/13	3	27.10	2	27.05	27.00	1	1,657	0.06%
2024/03/11	0	26.95	0	0.00	26.90	0	1,705	0.00%
2024/03/08	9	27.09	20	26.87	26.80	-11	1,712	-0.64%
2024/03/07	4	27.83	3	27.55	27.55	1	1,695	0.06%
2024/03/06	3.1	28.20	6	28.18	28.10	-2.9	1,691	-0.17%
2024/03/05	2	28.45	0	0.00	28.35	2	1,696	0.12%
2024/03/04	6	28.74	2	28.70	28.60	4	1,742	0.23%
2024/03/01	1	28.70	0	0.00	28.65	1	1,811	0.06%
2024/02/29	1	28.45	0	0.00	28.45	1	1,824	0.05%
2024/02/26	0	0.00	2	29.05	29.00	-2	2,025	-0.10%
2024/02/23	2	28.90	6.1	28.90	28.75	-4.1	2,116	-0.19%
2024/02/22	2	29.25	0	29.30	29.05	2	2,120	0.09%
2024/02/21	2	29.10	10	29.15	29.15	-8	2,146	-0.37%
2024/02/20	5	29.50	0	0.00	29.40	5	2,161	0.23%
2024/02/19	10	29.62	3	29.67	29.75	7	2,172	0.32%
2024/02/16	7	29.59	5	29.34	29.70	2	2,178	0.09%
2024/02/15	1	28.50	1	28.60	28.70	0	2,187	0.00%
2024/02/05	3	28.53	1	28.40	28.45	2	2,202	0.09%
2024/02/02	0	0.00	2	28.85	28.70	-2	2,223	-0.09%
2024/02/01	0	0.00	1	28.75	28.75	-1	2,231	-0.04%
2024/01/31	1	28.90	0	0.00	28.85	1	2,275	0.04%
2024/01/30	2	28.95	1	28.95	28.95	1	2,283	0.04%
2024/01/29	1	29.05	1	29.45	29.40	0	2,273	0.00%
2024/01/26	0	29.11	1	29.05	29.05	-1	2,270	-0.04%
2024/01/25	1	29.40	1	29.30	29.30	0	2,273	0.00%
2024/01/24	0	0.00	10	29.57	29.70	-10	2,279	-0.44%
2024/01/22	6	29.44	0	0.00	29.50	6	2,289	0.26%
2024/01/19	3	29.10	12	29.00	29.00	-9	2,293	-0.39%
2024/01/18	3.1	28.85	3	28.92	28.90	0.1	2,302	0.00%
2024/01/17	8	29.49	4	29.24	29.20	4	2,328	0.17%
2024/01/16	2	29.58	1	30.30	29.85	1	2,339	0.04%
2024/01/12	3	29.42	6	29.46	29.20	-3	2,380	-0.13%
2024/01/11	3	29.28	11	29.51	29.30	-8	2,457	-0.33%
2024/01/10	3	29.42	20	29.40	29.25	-17	2,515	-0.68%
2024/01/09	3	30.03	3	29.75	29.75	0	2,499	0.00%
2024/01/08	2	30.05	0	0.00	30.00	2	2,487	0.08%
2024/01/05	1	30.45	1	30.40	30.45	0	2,474	0.00%
2024/01/04	3	30.67	2	31.35	30.45	1	2,492	0.04%
2024/01/03	27	31.15	24	30.87	30.70	3	2,456	0.12%
2023/12/29	2	30.85	4	30.85	30.85	-2	2,420	-0.08%
2023/12/28	32	31.87	7	31.45	31.25	25	2,402	1.04%
2023/12/27	16	32.25	12	32.43	32.00	4	2,321	0.17%
2023/12/26	6	30.78	4	30.75	30.70	2	1,943	0.10%
2023/12/25	1	30.35	0	0.00	30.05	1	1,905	0.05%
2023/12/22	1	30.55	0	0.00	29.95	1	1,875	0.05%
2023/12/21	0	0.00	1	30.00	30.25	-1	1,840	-0.05%
2023/12/19	0	0.00	9	29.05	29.10	-9	1,773	-0.51%
2023/12/18	0	0.00	1	29.75	29.75	-1	1,758	-0.06%
2023/12/15	1	30.15	0	0.00	30.10	1	1,750	0.06%
2023/12/13	2	30.10	2	30.55	30.20	0	1,725	0.00%
2023/12/08	0	0.00	2	30.60	30.40	-2	1,694	-0.12%
2023/12/07	4	30.15	0	0.00	30.05	4	1,649	0.24%
2023/12/06	0	0.00	2	30.85	31.00	-2	1,615	-0.12%
2023/12/04	0	30.55	0	0.00	30.35	0	1,584	0.00%
2023/12/01	3	30.87	4	30.95	30.65	-1	1,594	-0.06%
2023/11/30	2	30.90	1	31.10	30.90	1	1,684	0.06%
2023/11/29	2	31.38	0	0.00	31.40	2	1,669	0.12%
2023/11/28	7	31.19	4	31.63	31.55	3	1,618	0.19%
2023/11/27	2	30.55	3	30.65	30.30	-1	1,533	-0.07%
2023/11/24	2	30.90	4	31.30	30.25	-2	1,503	-0.13%
2023/11/22	16	31.22	13	31.52	31.75	3	1,288	0.23%
2023/11/21	0	0.00	3	30.40	30.50	-3	1,191	-0.25%
2023/11/20	6	30.48	2	30.45	30.35	4	1,182	0.34%
2023/11/17	3	30.25	0	0.00	30.35	3	1,147	0.26%
2023/11/16	2	30.15	1	30.30	30.00	1	1,129	0.09%
2023/11/15	3	29.90	2	29.80	29.75	1	1,114	0.09%
2023/11/14	0	0.00	1	29.75	29.70	-1	1,095	-0.09%
2023/11/13	3	29.42	0	0.00	28.90	3	1,069	0.28%
2023/11/10	1	29.90	3	30.03	30.00	-2	1,057	-0.19%
2023/11/09	1	29.70	1	29.60	29.50	0	1,036	0.00%
2023/11/08	0	0.00	10	29.84	29.75	-10	1,051	-0.95%
2023/11/03	3	28.03	0	0.00	28.00	3	1,115	0.27%
2023/11/02	1	28.05	0	0.00	28.15	1	1,111	0.09%
2023/11/01	1	27.90	0	0.00	27.85	1	1,115	0.09%
2023/10/31	1	29.00	0	0.00	28.20	1	1,108	0.09%
2023/10/27	0	0.00	8	29.09	28.85	-8	1,111	-0.72%
2023/10/26	0	0.00	10	29.55	29.30	-10	1,108	-0.90%
2023/10/25	2	30.43	6	30.09	29.90	-4	1,097	-0.36%
2023/10/24	10	29.75	5	29.70	30.05	5	1,077	0.46%
2023/10/23	22	29.54	14	29.61	30.25	8	1,052	0.76%
2023/10/20	19	29.34	1	29.40	29.20	18	1,017	1.77%
2023/10/19	10	29.76	6	30.45	29.25	4	1,024	0.39%
2023/10/18	1	29.75	30	29.40	29.85	-29	946	-3.06%
2023/10/17	0	0.00	1	28.90	28.60	-1	887	-0.11%
2023/10/16	2	28.50	0	0.00	28.40	2	893	0.22%
2023/10/13	1	28.65	1	28.70	28.70	0	909	0.00%
2023/10/12	3	28.78	1	29.35	28.65	2	925	0.22%
2023/10/05	1	29.50	0	0.00	29.45	1	953	0.10%
2023/10/02	2	29.20	2	29.25	29.10	0	982	0.00%
2023/09/26	0	29.13	0	0.00	29.00	0	1,027	0.00%
2023/09/25	1	29.20	0	0.00	29.20	1	1,045	0.10%
2023/09/21	1	29.15	0	0.00	29.30	1	1,059	0.09%
2023/09/19	1	30.35	0	0.00	29.80	1	1,070	0.09%
2023/09/18	2	30.70	1	30.80	30.70	1	1,081	0.09%
2023/09/14	1	30.35	0	0.00	30.15	1	1,083	0.09%
2023/09/13	0	0.00	1.1	29.95	30.00	-1.1	1,089	-0.10%
2023/09/12	0	0.00	0	29.65	29.15	0	1,105	0.00%
2023/09/11	1	28.90	1	29.20	29.00	0	1,131	0.00%
2023/09/07	1	30.35	0	0.00	29.90	1	1,247	0.08%
2023/09/06	3	30.60	0	0.00	30.30	3	1,268	0.24%
2023/09/05	33	30.93	13.2	31.09	31.00	19.8	1,270	1.56%
2023/09/04	1.3	29.25	0	0.00	29.40	1.3	1,208	0.11%
2023/08/25	4	29.00	0	0.00	28.80	4	1,284	0.31%
2023/08/24	0	29.00	1	29.35	28.75	-1	1,296	-0.08%
2023/08/22	1	28.25	1	28.80	28.60	0	1,330	0.00%
2023/08/17	0.5	28.80	0	0.00	28.80	0.5	1,342	0.04%
2023/08/16	3	27.85	0	0.00	28.30	3	1,344	0.22%
2023/08/15	0.5	28.55	0	0.00	28.25	0.5	1,344	0.04%
2023/08/14	1	28.00	0	0.00	28.20	1	1,350	0.07%
2023/08/11	4	29.63	4	29.68	29.65	0	1,331	0.00%
2023/08/10	5	30.34	0	0.00	29.95	5	1,323	0.38%
2023/08/09	4	30.93	5	31.19	30.85	-1	1,317	-0.08%
2023/08/08	1	29.65	1	29.60	29.60	0	1,229	0.00%
2023/08/04	1	29.75	0	0.00	29.95	1	1,251	0.08%
2023/08/02	0	0.00	2	29.90	29.95	-2	1,272	-0.16%
2023/07/27	2	31.00	1	30.40	30.90	1	1,486	0.07%
2023/07/26	2	29.85	0	0.00	29.90	2	1,519	0.13%
2023/07/25	1	29.95	0	0.00	30.30	1	1,543	0.06%
2023/07/24	9	30.01	0	0.00	29.95	9	1,552	0.58%
2023/07/21	1	30.75	0	0.00	30.80	1	1,555	0.06%
2023/07/20	1	30.90	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%
2023/07/17	0	0.00	4	30.75	31.45	-4	1,739	-0.23%
2023/07/14	10	31.02	0	0.00	30.95	10	1,865	0.54%
2023/07/13	2	30.83	5	31.00	30.75	-3	1,998	-0.15%
2023/07/11	0	31.85	0	0.00	31.60	0	2,102	0.00%
2023/07/10	20	32.00	43	32.02	31.90	-23	2,136	-1.08%
2023/07/07	3	31.53	0	0.00	32.30	3	2,190	0.14%
2023/07/06	2	32.30	0	0.00	32.30	2	2,264	0.09%
2023/07/05	2	32.95	4	33.24	32.85	-2	2,266	-0.09%
2023/07/04	5	32.80	0	0.00	32.85	5	2,260	0.22%
2023/07/03	0	0.00	16	32.50	32.75	-16	2,269	-0.71%
2023/06/29	17	31.95	0	0.00	31.90	17	2,273	0.75%
2023/06/27	1	32.05	0	0.00	32.05	1	2,380	0.04%
2023/06/26	2	32.00	0	0.00	32.00	2	2,416	0.08%
2023/06/21	0	0.00	10	32.60	32.55	-10	2,442	-0.41%
2023/06/19	0	0.00	1	33.15	33.15	-1	2,578	-0.04%
2023/06/16	3	33.40	0	33.85	33.20	3	2,622	0.11%
2023/06/15	1	33.50	0	0.00	33.25	1	2,629	0.04%
2023/06/14	5	33.15	0	0.00	33.45	5	2,636	0.19%
2023/06/13	4	33.13	3	33.45	33.35	1	2,666	0.04%
2023/06/09	0	32.28	0	0.00	32.10	0	2,718	0.00%
2023/06/08	4.1	32.49	3	32.50	32.50	1.1	2,756	0.04%
2023/06/07	2	33.90	0	0.00	33.70	2	2,860	0.07%
2023/06/05	2	33.95	0	0.00	33.80	2	3,742	0.05%
2023/06/01	1	33.60	0	0.00	33.65	1	3,800	0.03%
2023/05/30	1	33.70	1	33.35	33.35	0	3,878	0.00%
2023/05/29	1	33.35	5.1	32.86	33.65	-4.1	3,887	-0.10%
2023/05/26	8	32.72	0	0.00	32.30	8	3,911	0.20%
2023/05/25	1	32.85	0	0.00	32.75	1	3,966	0.03%
2023/05/23	1	33.10	0	0.00	33.25	1	4,095	0.02%
2023/05/22	1	33.10	0	0.00	33.10	1	4,141	0.02%
2023/05/19	18	32.66	1	33.05	32.65	17	4,160	0.41%
2023/05/18	2	32.75	2	33.10	32.95	0	4,178	0.00%
2023/05/17	2	32.83	4	32.88	32.90	-2	4,187	-0.05%
2023/05/16	1	32.40	0	0.00	32.40	1	4,201	0.02%
2023/05/15	4	32.08	0	0.00	32.00	4	4,231	0.09%
2023/05/12	1	32.80	1	32.50	32.90	0	4,281	0.00%
2023/05/11	2	32.75	6	32.62	32.50	-4	4,541	-0.09%
2023/05/10	4	32.90	2	32.80	33.30	2	4,673	0.04%
2023/05/08	3	33.45	1	33.50	33.30	2	4,722	0.04%
2023/05/05	13	33.63	1	33.70	33.55	12	4,793	0.25%
2023/05/04	13	36.10	10	36.14	35.65	3	4,997	0.06%
2023/05/03	0	0.00	1	36.05	35.95	-1	5,075	-0.02%
2023/05/02	7	35.84	4.2	36.22	35.90	2.8	5,107	0.05%
2023/04/28	3	35.22	1	35.20	35.30	2	5,097	0.04%
2023/04/27	0	0.00	15	33.90	33.90	-15	5,071	-0.30%
2023/04/26	1	33.05	4	33.25	33.80	-3	5,055	-0.06%
2023/04/25	24.1	33.61	1	33.80	33.40	23.1	5,049	0.46%
2023/04/24	2	34.90	1	34.80	34.80	1	5,039	0.02%
2023/04/21	4	34.33	1	35.20	34.45	3	5,059	0.06%
2023/04/20	12	35.52	0	0.00	35.35	12	5,038	0.24%
2023/04/19	13	37.26	5	37.82	36.90	8	5,099	0.16%
2023/04/18	6	37.67	16	37.82	37.60	-10	4,962	-0.20%
2023/04/17	2	37.35	14	37.14	37.10	-12	4,837	-0.25%
2023/04/14	11.1	36.45	5.6	37.21	36.40	5.5	4,783	0.11%
2023/04/13	1	36.50	4	36.55	36.30	-3	4,709	-0.06%
2023/04/12	0	0.00	8.2	36.80	36.90	-8.2	4,683	-0.17%
2023/04/11	4	36.43	14	36.40	36.45	-10	4,630	-0.22%
2023/04/10	1	35.35	0	0.00	35.15	1	4,553	0.02%
2023/04/06	0.2	35.10	1	35.20	35.20	-0.8	4,548	-0.02%
2023/03/31	0	0.00	4	34.56	34.70	-4	4,538	-0.09%
2023/03/30	0	0.00	1	34.55	34.40	-1	4,538	-0.02%
2023/03/29	3	34.50	4	34.46	34.45	-1	4,543	-0.02%
2023/03/28	7.1	34.76	7	34.83	34.15	0.1	4,563	0.00%
2023/03/27	1.2	36.03	9	36.20	35.60	-7.9	4,479	-0.18%
2023/03/24	10.1	36.55	1	36.80	36.40	9.1	4,459	0.20%
2023/03/23	9.1	36.43	6	36.40	36.35	3.1	4,437	0.07%
2023/03/22	8	36.83	6	36.78	36.50	2	4,450	0.04%
2023/03/21	7	36.35	3	36.25	36.00	4	4,378	0.09%
2023/03/20	1	35.90	2	36.13	36.00	-1	4,356	-0.02%
2023/03/17	3	36.12	1	36.15	35.85	2	4,373	0.05%
2023/03/16	8	35.98	2	35.65	35.65	6	4,381	0.14%
2023/03/15	16	36.52	21	37.09	37.00	-5	4,485	-0.11%
2023/03/14	4	36.01	2	36.05	36.10	2	4,535	0.04%
2023/03/13	5	36.30	0	0.00	36.10	5	4,884	0.10%
2023/03/10	13	36.42	1	36.95	36.40	12	5,179	0.23%
2023/03/09	31.2	38.23	52	38.54	38.05	-20.8	5,169	-0.40%
2023/03/08	8	36.89	16.3	37.07	37.80	-8.3	4,767	-0.17%
2023/03/07	0	0.00	3	35.45	35.60	-3	4,431	-0.07%
2023/03/06	3	35.32	2	35.33	35.15	1	4,397	0.02%
2023/03/03	3	35.35	4	35.83	35.05	-1	4,431	-0.02%
2023/03/02	0	0.00	6	35.00	35.05	-6	4,446	-0.13%
2023/03/01	6	34.78	0	0.00	34.75	6	4,467	0.13%
2023/02/24	18	34.92	0.1	35.15	34.80	17.9	4,472	0.40%
2023/02/23	11	35.52	106.2	35.57	35.55	-95.2	4,444	-2.14%	大賣/
2023/02/22	5.3	34.91	6	35.06	34.95	-0.7	4,425	-0.02%
2023/02/21	4	35.41	11	35.46	35.30	-7	4,399	-0.16%
2023/02/20	8	34.95	1	34.90	35.20	7	4,365	0.16%
2023/02/17	5	34.34	1	34.55	34.30	4	4,344	0.09%
2023/02/16	1	34.30	0	0.00	34.30	1	4,343	0.02%
2023/02/15	0	0.00	1	33.80	33.70	-1	4,366	-0.02%
2023/02/14	0	0.00	2	34.28	33.75	-2	4,378	-0.05%
2023/02/13	9	34.04	7	33.99	33.85	2	4,408	0.05%
2023/02/10	9	34.49	8	34.76	34.45	1	4,545	0.02%
2023/02/09	20	35.97	54	35.99	35.45	-34	4,585	-0.74%
2023/02/08	6	35.49	10.3	35.52	35.40	-4.3	4,375	-0.10%
2023/02/07	7	33.96	5	34.21	34.30	2	4,247	0.05%
2023/02/06	0	0.00	6	34.44	34.50	-6	4,213	-0.14%
2023/02/03	11	34.95	1	34.95	34.45	10	4,186	0.24%
2023/02/02	19	34.92	62	35.87	35.70	-43	4,094	-1.05%
2023/02/01	6	33.73	11	33.56	34.00	-5	3,765	-0.13%
2023/01/31	0	0.00	16	32.82	32.75	-16	3,656	-0.44%
2023/01/30	5	32.54	0	0.00	32.35	5	3,626	0.14%
2023/01/17	2	31.50	0	0.00	31.50	2	3,603	0.06%
2023/01/13	8	31.44	0	31.70	31.05	8	3,627	0.22%
2023/01/12	9	31.93	10	31.90	31.50	-1	3,636	-0.03%
2023/01/11	2	31.93	15.4	31.84	32.25	-13.4	3,618	-0.37%
2023/01/10	1	32.20	2	31.70	31.60	-1	3,631	-0.03%
2023/01/09	13	32.02	10	32.35	31.95	3	3,649	0.08%
2023/01/06	13	30.50	4	30.55	30.40	9	3,530	0.25%
2023/01/05	4	30.40	7	31.30	30.30	-3	3,608	-0.08%
2023/01/04	7	30.40	2	30.60	30.35	5	3,626	0.14%
2022/12/29	2	29.50	2	30.05	29.95	0	3,821	0.00%
2022/12/27	7	30.34	0	0.00	30.00	7	3,913	0.18%
2022/12/26	0	0.00	3	30.30	30.00	-3	3,960	-0.08%
2022/12/22	0	0.00	3	30.00	30.05	-3	4,012	-0.07%
2022/12/21	5	29.86	0	0.00	29.55	5	4,070	0.12%
2022/12/20	4	29.89	2	29.90	29.75	2	4,098	0.05%
2022/12/19	2	30.88	1	30.85	30.85	1	4,127	0.02%
2022/12/16	3	31.50	2	31.58	31.35	1	4,258	0.02%
2022/12/14	16	31.92	5	32.08	32.35	11	4,329	0.25%
2022/12/13	3	31.15	0	0.00	31.20	3	4,304	0.07%
2022/12/12	3	31.83	0	0.00	31.70	3	4,308	0.07%
2022/12/09	0	0.00	3	33.25	32.15	-3	4,333	-0.07%
2022/12/08	3	33.10	7	32.98	32.70	-4	4,354	-0.09%
2022/12/07	29	34.04	8	33.26	32.60	21	4,380	0.48%
2022/12/06	19	34.97	12	35.18	35.00	7	4,255	0.16%
2022/12/05	129	35.39	65	35.47	34.80	64	4,157	1.54%	大買/
2022/12/02	6	33.23	35	35.28	35.90	-29	3,800	-0.76%
2022/12/01	7	32.54	16	32.84	32.65	-9	3,541	-0.25%
2022/11/30	7	31.97	6	31.93	31.75	1	3,629	0.03%
2022/11/29	5	32.05	5	32.00	31.85	0	3,707	0.00%
2022/11/28	1	31.20	0	0.00	31.25	1	3,736	0.03%
2022/11/25	9	31.73	1	32.00	31.25	8	3,907	0.20%
2022/11/24	1	30.80	4	31.86	32.15	-3	3,939	-0.08%
2022/11/23	5	30.71	4	31.05	31.00	1	3,952	0.03%
2022/11/22	1	30.05	5	30.14	30.00	-4	4,065	-0.10%
2022/11/21	2	30.65	2	30.80	30.50	0	4,414	0.00%
2022/11/18	7	31.05	1	30.85	30.85	6	4,544	0.13%
2022/11/17	1	31.55	0	0.00	31.60	1	4,668	0.02%
2022/11/15	0	0.00	4	31.21	31.10	-4	4,883	-0.08%
2022/11/14	1	30.90	0	0.00	30.85	1	5,247	0.02%
2022/11/11	2	30.80	5	30.64	30.50	-3	5,556	-0.05%
2022/11/09	2	30.65	1	31.10	30.70	1	6,360	0.02%
2022/11/08	5	31.69	3	32.12	30.40	2	6,691	0.03%
2022/11/07	0	0.00	6	30.61	30.70	-6	7,436	-0.08%
2022/11/04	6	29.77	1	29.70	29.75	5	7,562	0.07%
2022/11/03	1	28.70	0	0.00	28.30	1	7,700	0.01%
2022/11/02	0	0.00	1	28.50	28.40	-1	8,106	-0.01%
2022/11/01	0	0.00	1	28.15	28.40	-1	8,421	-0.01%
2022/10/28	0	0.00	5	27.20	27.25	-5	8,752	-0.06%
2022/10/27	5	27.80	1	27.80	28.00	4	8,824	0.05%
2022/10/24	2	28.43	2	28.25	28.15	0	9,190	0.00%
2022/10/20	2	28.65	1	28.95	28.65	1	9,238	0.01%
2022/10/18	10	29.64	6	29.49	29.70	4	9,283	0.04%
2022/10/17	1	28.75	1	28.90	29.50	0	9,320	0.00%
2022/10/14	1	28.75	0	0.00	28.60	1	9,313	0.01%
2022/10/13	2	27.35	1	27.90	26.75	1	9,334	0.01%
2022/10/12	1	29.00	10	29.08	29.20	-9	9,307	-0.10%
2022/10/11	9	29.68	0	0.00	29.25	9	9,299	0.10%
2022/10/07	31	31.77	21	31.86	31.75	10	9,286	0.11%
2022/10/06	60	31.78	58	31.61	31.60	2	9,272	0.02%
2022/10/05	0	0.00	1	31.35	30.60	-1	9,191	-0.01%
2022/10/04	1	30.35	4	30.69	31.00	-3	9,153	-0.03%
2022/10/03	1	28.90	1	30.50	30.25	0	9,109	0.00%
2022/09/30	0	0.00	1	29.20	29.60	-1	9,089	-0.01%
2022/09/28	3	29.23	2	29.10	28.60	1	9,104	0.01%
2022/09/27	1	29.80	0	0.00	30.60	1	9,054	0.01%
2022/09/26	2	29.90	5	30.21	29.85	-3	9,028	-0.03%
2022/09/23	17	32.33	5.1	32.98	31.30	11.9	9,012	0.13%
2022/09/22	6	32.88	1	32.95	33.15	5	8,915	0.06%
2022/09/21	4	33.21	1	33.60	33.40	3	8,950	0.03%
2022/09/20	7	33.76	1	33.95	33.80	6	9,006	0.07%
2022/09/16	1	33.90	2	33.90	33.90	-1	9,098	-0.01%
2022/09/15	14	35.65	9	35.75	34.85	5	9,059	0.06%
2022/09/14	4	35.50	2	35.45	35.95	2	9,020	0.02%
2022/09/13	6	35.64	0	0.00	35.90	6	8,975	0.07%
2022/09/12	0	0.00	1	35.10	35.15	-1	8,961	-0.01%
2022/09/08	10	34.40	11	34.65	34.60	-1	8,958	-0.01%
2022/09/07	118	34.49	3	34.87	34.00	115	8,946	1.29%	大買/鉅額交易
2022/09/06	12	36.23	15	34.44	34.75	-3	8,897	-0.03%
2022/09/05	10	38.16	10	38.00	37.00	0	8,723	0.00%
2022/09/02	22	38.70	10	38.93	39.10	12	8,648	0.14%
2022/09/01	10	38.05	3	38.37	37.90	7	8,550	0.08%
2022/08/31	6	37.83	5	37.49	37.85	1	8,430	0.01%
2022/08/30	0	0.00	1	37.95	37.70	-1	8,506	-0.01%
2022/08/29	5	37.61	0	0.00	37.30	5	8,844	0.06%
2022/08/26	14	40.27	2	41.93	39.80	12	8,843	0.14%
2022/08/25	1	41.00	0	0.00	40.75	1	8,517	0.01%
2022/08/24	6	41.41	2	42.18	41.25	4	8,446	0.05%
2022/08/23	0	40.75	4	41.68	42.15	-4	8,354	-0.05%
2022/08/22	1	40.45	2	41.03	41.05	-1	8,264	-0.01%
2022/08/19	24	42.32	13	42.19	41.10	11	8,208	0.13%
2022/08/18	2	42.12	16	42.38	41.95	-14	7,914	-0.18%
2022/08/17	5	41.99	5	41.92	41.90	0	7,660	0.00%
2022/08/16	15	41.50	31	41.32	41.80	-16	7,461	-0.21%
2022/08/15	11	40.19	11	41.06	40.05	0	7,064	0.00%
2022/08/12	18.1	40.76	49.2	40.86	40.00	-31.1	6,698	-0.47%
2022/08/11	12	38.70	12	39.11	38.80	0	5,792	0.00%
2022/08/10	6	39.01	5	38.73	38.80	1	5,580	0.02%
2022/08/09	3.2	39.18	31.1	39.22	39.30	-27.9	5,398	-0.52%
2022/08/08	4.1	37.88	2	37.88	37.85	2.1	4,984	0.04%
2022/08/05	3	37.10	13.7	37.45	37.10	-10.7	4,658	-0.23%
2022/08/04	2	34.38	1	34.45	34.70	1	4,366	0.02%
2022/08/02	2	35.65	0	0.00	34.75	2	4,261	0.05%
2022/08/01	10.1	36.51	6	36.93	36.25	4.1	4,189	0.10%
2022/07/29	0	0.00	11.1	36.00	36.00	-11.1	4,065	-0.27%
2022/07/28	1	33.70	2	34.38	34.00	-1	3,877	-0.03%
2022/07/27	2	34.17	1	34.15	34.40	1	3,834	0.03%
2022/07/26	0	0.00	4	33.80	34.05	-4	3,800	-0.11%
2022/07/25	1	34.25	3	33.35	34.05	-2	3,776	-0.05%
2022/07/22	0	0.00	3	33.83	33.55	-3	3,730	-0.08%
2022/07/21	2	32.95	3	32.75	32.95	-1	3,674	-0.03%
2022/07/20	0	0.00	1	33.05	32.00	-1	3,648	-0.03%
2022/07/18	2	31.08	1	31.05	31.35	1	3,588	0.03%
2022/07/15	3	30.83	2	30.60	30.85	1	3,574	0.03%
2022/07/14	7	30.39	4	30.51	30.70	3	3,539	0.08%
2022/07/13	1	29.60	0.2	29.20	28.95	0.8	3,485	0.02%
2022/07/12	0	0.00	2	28.30	28.40	-2	3,484	-0.06%
2022/07/11	0	0.00	1	30.30	29.65	-1	3,480	-0.03%
2022/07/08	1	30.50	0	0.00	29.95	1	3,478	0.03%
2022/07/07	2	30.30	3	29.60	30.50	-1	3,449	-0.03%
2022/07/06	0	0.00	1	31.20	29.60	-1	3,407	-0.03%
2022/07/05	1	31.00	1	30.70	31.00	0	3,409	0.00%
2022/07/04	1	30.50	0	0.00	29.90	1	3,399	0.03%
2022/07/01	1	30.36	1	30.29	29.50	0	3,432	0.00%
2022/06/30	1	32.80	6	32.38	31.95	-5	3,390	-0.15%
2022/06/29	12	34.22	9	34.32	33.80	3	3,352	0.09%
2022/06/28	6	33.85	5	33.92	34.00	1	3,298	0.03%
2022/06/27	0	0.00	0	34.40	34.40	0	3,338	0.00%
2022/06/24	3	31.38	1	31.30	31.30	2	3,213	0.06%
2022/06/23	0	0.00	1	30.10	30.45	-1	3,203	-0.03%
2022/06/22	1	30.70	0	0.00	30.55	1	3,232	0.03%
2022/06/21	1	31.55	0	0.00	31.90	1	3,247	0.03%
2022/06/20	4	31.58	3	31.65	30.50	1	3,394	0.03%
2022/06/17	0	0.00	7	33.25	32.80	-7	3,360	-0.21%
2022/06/16	0	0.00	8	33.96	33.60	-8	3,337	-0.24%
2022/06/15	1.1	35.04	1	35.50	34.85	0.1	3,310	0.00%
2022/06/14	1	35.15	11	35.32	35.00	-10	3,293	-0.30%
2022/06/13	5.2	34.97	0	0.00	34.90	5.2	3,271	0.16%
2022/06/10	3	36.22	0	0.00	36.10	3	3,241	0.09%
2022/06/09	16.1	36.59	0	0.00	36.25	16.1	3,198	0.50%
2022/06/08	7.1	36.33	12	36.88	37.15	-4.9	3,145	-0.16%
2022/06/07	17	36.89	23	36.47	36.40	-6	2,996	-0.20%
2022/06/06	7	35.68	8	35.73	36.00	-1	2,578	-0.04%
2022/06/02	1	34.10	5	34.41	33.80	-4	2,466	-0.16%
2022/06/01	4	35.11	15	35.14	34.75	-11	2,485	-0.44%
2022/05/31	11	34.71	21	34.42	34.30	-10	2,459	-0.41%
2022/05/30	3	34.18	3	34.23	34.40	0	2,440	0.00%
2022/05/27	1	34.10	1	33.50	33.40	0	2,406	0.00%
2022/05/26	2	33.13	2	34.15	33.70	0	2,409	0.00%
2022/05/25	4	32.55	0	0.00	32.20	4	2,499	0.16%
2022/05/24	26	34.70	6	34.50	32.55	20	3,065	0.65%
2022/05/23	0	0.00	2	33.20	33.20	-2	3,113	-0.06%
2022/05/20	2	30.00	8	30.27	30.20	-6	3,149	-0.19%
2022/05/19	0	0.00	1	29.30	30.00	-1	3,224	-0.03%
2022/05/18	1	29.90	0	0.00	30.30	1	3,252	0.03%
2022/05/17	0	0.00	1	28.90	29.45	-1	3,311	-0.03%
2022/05/16	1	29.05	2	28.60	28.55	-1	3,429	-0.03%
2022/05/12	0	0.00	5	28.12	27.80	-5	3,598	-0.14%
2022/05/11	1	29.00	1	29.15	28.80	0	3,623	0.00%
2022/05/10	2	28.93	2	28.15	29.00	0	3,710	0.00%
2022/05/06	1	29.10	3	28.42	29.10	-2	3,911	-0.05%
2022/05/05	1	29.80	0	0.00	29.80	1	3,932	0.03%
2022/04/28	1	28.90	1	28.20	28.30	0	4,066	0.00%
2022/04/27	11	27.72	3	28.00	28.30	8	4,117	0.19%
2022/04/26	0	0.00	1	29.35	29.05	-1	4,157	-0.02%
2022/04/25	1	29.45	0	0.00	29.25	1	4,357	0.02%
2022/04/22	3	31.90	4	31.55	31.30	-1	4,447	-0.02%
2022/04/20	1	32.70	0.1	32.40	32.60	0.9	4,489	0.02%
2022/04/19	2	32.40	0	0.00	32.40	2	4,518	0.04%
2022/04/18	10	32.45	0	0.00	32.15	10	4,550	0.22%
2022/04/14	1	34.50	0	0.00	33.85	1	4,637	0.02%
2022/04/13	0.1	34.15	1	34.30	34.20	-1	4,705	-0.02%
2022/04/12	1	34.40	0	0.00	33.65	1	4,965	0.02%
2022/04/11	0	0.00	1	35.40	34.30	-1	5,625	-0.02%
2022/04/08	1	35.35	4	35.25	35.25	-3	5,935	-0.05%
2022/04/07	5	35.92	3	35.63	35.05	2	5,994	0.03%
2022/03/31	2	36.08	0	0.00	35.75	2	6,163	0.03%
2022/03/30	4	36.51	1	36.55	36.10	3	6,272	0.05%
2022/03/29	1	35.20	2	35.38	35.10	-1	6,210	-0.02%
2022/03/28	1	35.20	0	0.00	35.20	1	6,275	0.02%
2022/03/25	1	35.40	3	35.40	35.80	-2	6,347	-0.03%
2022/03/24	1	35.30	0	0.00	35.55	1	6,376	0.02%
2022/03/23	12	36.04	14	35.68	36.10	-2	6,458	-0.03%
2022/03/22	1.1	34.16	1	34.20	34.05	0.1	6,483	0.00%
2022/03/21	2	34.35	1	34.30	34.30	1	6,635	0.02%
2022/03/17	0	0.00	1	34.25	34.15	-1	7,511	-0.01%
2022/03/16	1	32.65	2	33.60	32.50	-1	7,803	-0.01%
2022/03/15	1	33.05	6	33.43	33.05	-5	8,749	-0.06%
2022/03/14	0	0.00	1	34.25	34.10	-1	9,424	-0.01%
2022/03/11	1	34.25	0	0.00	34.05	1	10,076	0.01%
2022/03/10	1	35.00	25	35.00	34.85	-24	10,132	-0.24%
2022/03/09	1	34.00	1	33.90	34.10	0	10,126	0.00%
2022/03/08	7	34.16	13	33.90	33.40	-6	10,140	-0.06%
2022/03/07	3	35.07	9	35.19	34.90	-6	10,114	-0.06%
2022/03/04	8	36.68	4	36.81	36.55	4	10,065	0.04%
2022/03/03	5	37.28	4	37.74	37.15	1	10,046	0.01%
2022/03/02	0	0.00	2	37.00	37.25	-2	10,025	-0.02%
2022/03/01	0	0.00	5	37.80	37.40	-5	9,994	-0.05%
2022/02/25	4	37.41	6	37.98	37.40	-2	9,937	-0.02%
2022/02/24	85	38.72	55	38.98	36.65	30	9,775	0.31%
2022/02/23	2	38.60	16.2	38.63	38.60	-14.2	9,159	-0.16%
2022/02/22	11.1	36.87	15	36.58	36.50	-3.9	8,896	-0.04%
2022/02/21	13.1	37.10	9	37.62	37.60	4.1	8,896	0.05%
2022/02/18	0	36.98	0	0.00	37.15	0	8,898	0.00%
2022/02/17	7.1	37.47	0	0.00	37.00	7.1	9,034	0.08%
2022/02/16	7	37.55	8	37.55	37.40	-1	9,532	-0.01%
2022/02/15	0	0.00	9	37.52	36.60	-9	9,639	-0.09%
2022/02/14	2	35.65	10	36.22	35.65	-8	9,553	-0.08%
2022/02/11	1	37.20	0	0.00	37.20	1	9,521	0.01%
2022/02/10	3	37.47	25	37.52	37.55	-22	9,512	-0.23%
2022/02/09	1	37.00	2	37.20	37.20	-1	9,429	-0.01%
2022/02/08	10	37.79	7	36.66	36.80	3	9,374	0.03%
2022/02/07	0	0.00	15	35.53	35.75	-15	9,242	-0.16%
2022/01/26	17	35.02	31	35.06	34.50	-14	9,254	-0.15%
2022/01/25	19	35.50	6	35.69	34.80	13	9,356	0.14%
2022/01/24	5	34.60	1	34.30	35.55	4	9,364	0.04%
2022/01/21	19	35.84	42	35.95	35.65	-23	9,381	-0.25%
2022/01/20	37	36.91	41	36.84	36.80	-4	9,455	-0.04%
2022/01/19	25	36.33	16	37.18	37.10	9	9,789	0.09%
2022/01/18	84.1	37.11	31	37.07	36.85	53.1	9,877	0.54%
2022/01/17	3	35.75	3	35.73	36.70	0	9,674	0.00%
2022/01/14	4	33.38	1	34.40	33.40	3	9,581	0.03%
2022/01/13	0	0.00	9	35.16	34.50	-9	9,595	-0.09%
2022/01/12	0	0.00	14	35.24	35.20	-14	9,601	-0.15%
2022/01/11	8	35.88	9	35.83	35.80	-1	9,619	-0.01%
2022/01/10	1	36.05	8	36.05	36.00	-7	9,624	-0.07%
2022/01/07	17	36.81	5	36.44	36.70	12	9,610	0.12%
2022/01/06	10	36.98	15	37.55	37.50	-5	9,554	-0.05%
2022/01/05	34	38.47	18	38.19	37.35	16	9,515	0.17%
2022/01/04	58	39.24	56	40.03	38.25	2	9,286	0.02%
2022/01/03	11	37.80	10.2	38.00	38.50	0.9	8,636	0.01%
2021/12/30	5	35.69	0	0.00	35.40	5	8,325	0.06%
2021/12/29	0	0.00	2	36.53	36.20	-2	8,276	-0.02%
2021/12/28	2.1	37.51	1	37.15	36.60	1.1	8,263	0.01%
2021/12/27	4.1	37.30	14	37.15	37.30	-9.9	8,227	-0.12%
2021/12/24	23	36.71	9	36.83	36.80	14	8,142	0.17%
2021/12/23	9	36.23	6	35.99	35.70	3	8,008	0.04%
2021/12/22	2	36.28	12	35.61	35.20	-10	7,935	-0.13%
2021/12/21	20	35.62	15	35.42	35.35	5	7,883	0.06%
2021/12/20	2	36.20	4	35.89	35.75	-2	7,840	-0.03%
2021/12/17	9	36.79	11	37.23	36.05	-2	7,774	-0.03%
2021/12/16	28	37.38	1	37.80	37.20	27	7,661	0.35%
2021/12/15	7	38.09	10	37.43	37.30	-3	7,488	-0.04%
2021/12/14	29	37.92	26	36.89	36.65	3	7,364	0.04%
2021/12/13	5	40.65	16	40.71	39.70	-11	7,113	-0.15%
2021/12/10	34	38.21	30.1	38.21	38.20	3.9	6,484	0.06%
2021/12/09	92.1	39.43	13	38.81	37.05	79.1	6,174	1.28%
2021/12/08	33.1	38.17	54	38.91	39.40	-20.9	5,211	-0.40%
2021/12/07	21.2	36.71	29	36.09	35.85	-7.9	4,534	-0.17%
2021/12/06	2	33.65	10	33.00	34.75	-8	3,878	-0.21%
2021/12/03	0	0.00	4	31.43	31.60	-4	3,828	-0.10%
2021/12/02	10	31.43	6	31.10	30.90	4	3,838	0.10%
2021/11/30	2	31.20	0	0.00	31.25	2	3,851	0.05%
2021/11/29	10	30.30	0	0.00	30.60	10	3,933	0.25%
2021/11/26	0	0.00	5	32.10	30.95	-5	3,970	-0.13%
2021/11/25	1	32.70	2	32.35	32.35	-1	3,974	-0.03%
2021/11/24	1	33.00	5	32.79	32.90	-4	3,984	-0.10%
2021/11/23	5	32.87	5	32.90	32.65	0	3,991	0.00%
2021/11/22	2	33.83	5	34.10	33.70	-3	3,991	-0.08%
2021/11/19	6	34.19	0.1	33.80	33.55	5.9	4,025	0.15%
2021/11/18	1	35.20	1	34.80	34.10	0	4,041	0.00%
2021/11/17	6	34.66	7.2	34.53	34.50	-1.2	4,022	-0.03%
2021/11/16	8	34.91	15	35.03	33.40	-7	3,965	-0.18%
2021/11/15	72.2	35.39	64.3	35.45	35.05	7.9	3,833	0.20%
2021/11/12	4	32.26	38.6	34.21	34.35	-34.6	3,320	-1.04%
2021/11/11	3	31.32	2	31.55	31.25	1	3,138	0.03%
2021/11/10	1	30.70	1	30.55	30.95	0	3,152	0.00%
2021/11/09	1	31.10	0	0.00	30.65	1	3,174	0.03%
2021/11/08	10	30.80	0	0.00	30.75	10	3,178	0.31%
2021/11/05	0	0.00	2	30.48	30.60	-2	3,239	-0.06%
2021/11/03	0.1	30.80	5	31.00	30.80	-5	3,366	-0.15%
2021/11/02	5	32.18	6	32.99	31.10	-1	3,398	-0.03%
2021/11/01	4	31.73	2	31.83	31.40	2	3,310	0.06%
2021/10/29	0	0.00	3.2	31.74	30.75	-3.2	3,332	-0.09%
2021/10/28	9	32.15	10	32.56	31.60	-1	3,296	-0.03%
2021/10/27	34.2	33.71	16	33.75	33.50	18.2	3,314	0.55%
2021/10/26	1	31.20	8	31.88	32.10	-7	3,033	-0.23%
2021/10/21	2	29.40	2	29.00	28.85	0	3,655	0.00%
2021/10/20	3	29.00	1	29.60	29.30	2	3,829	0.05%
2021/10/19	0	0.00	2	28.90	28.50	-2	4,739	-0.04%
2021/10/15	5	28.11	3	27.25	27.15	2	5,221	0.04%
2021/10/14	6	26.38	9	26.21	26.40	-3	5,377	-0.06%
2021/10/12	3	27.75	3	28.10	27.40	0	5,521	0.00%
2021/10/07	0	0.00	6	27.55	27.45	-6	6,092	-0.10%
2021/10/06	0	0.00	1	26.55	26.05	-1	6,742	-0.01%
2021/10/05	1	25.90	3	25.85	26.50	-2	7,013	-0.03%
2021/10/04	0.1	25.55	0	0.00	25.05	0.1	7,209	0.00%
2021/10/01	0	0.00	2	26.70	26.55	-2	7,785	-0.03%
2021/09/30	2	28.50	1	28.70	28.45	1	8,223	0.01%
2021/09/29	2	28.55	1	28.80	28.40	1	8,400	0.01%
2021/09/28	2	30.00	0	0.00	29.60	2	8,912	0.02%
2021/09/27	2	29.85	2	30.00	29.80	0	9,196	0.00%
2021/09/24	0	0.00	1	28.65	28.70	-1	9,280	-0.01%
2021/09/23	1	28.70	0	0.00	28.30	1	9,376	0.01%
2021/09/22	2	28.60	0	0.00	28.30	2	9,436	0.02%
2021/09/15	0	0.00	10	28.60	28.40	-10	9,593	-0.10%
2021/09/13	0	0.00	5	29.50	29.45	-5	9,914	-0.05%
2021/09/09	1	29.40	2	29.25	29.50	-1	10,236	-0.01%
2021/09/08	2	28.75	1	28.50	28.90	1	10,496	0.01%
2021/09/07	8	29.31	0	0.00	29.30	8	10,808	0.07%
2021/09/06	2	30.28	0	0.00	29.80	2	11,167	0.02%
2021/09/03	1	31.35	1.2	31.93	31.20	-0.2	11,532	0.00%
2021/09/02	19	32.14	14	32.61	31.35	5	11,850	0.04%
2021/09/01	1	31.95	2	32.10	32.15	-1	11,877	-0.01%
2021/08/31	1	31.10	0	0.00	30.60	1	11,826	0.01%
2021/08/27	4	31.15	5	31.50	31.05	-1	11,865	-0.01%
2021/08/26	2	31.80	4	31.61	31.50	-2	11,900	-0.02%
2021/08/25	2	32.20	5	31.85	31.85	-3	12,033	-0.02%
2021/08/24	9	31.32	0	0.00	30.85	9	12,164	0.07%
2021/08/18	0	0.00	0.3	28.80	31.65	-0.3	12,331	0.00%
2021/08/17	1	29.65	1	30.95	29.35	0	12,384	0.00%
2021/08/16	1.1	30.50	3	30.90	30.50	-1.9	12,391	-0.02%
2021/08/13	2	33.23	1	32.35	32.20	1	12,374	0.01%
2021/08/12	5	33.65	0	0.00	33.70	5	12,401	0.04%
2021/08/11	2	33.15	1	33.70	32.90	1	12,447	0.01%
2021/08/10	7	34.69	5	34.98	34.35	2	12,434	0.02%
2021/08/09	6.3	36.63	22	36.14	35.95	-15.7	12,415	-0.13%
2021/08/06	22	37.52	2	37.80	37.45	20	12,393	0.16%
2021/08/05	6	37.51	1	37.35	37.35	5	12,395	0.04%
2021/08/04	3	37.57	9	37.36	37.35	-6	12,475	-0.05%
2021/08/03	7.1	38.30	1	38.60	37.95	6.1	12,515	0.05%
2021/08/02	14	39.21	3	38.90	38.40	11	12,551	0.09%
2021/07/30	5	38.38	5	38.50	37.95	0	12,485	0.00%
2021/07/29	15	37.61	8	37.68	38.35	7	12,448	0.06%
2021/07/28	16.3	38.14	26	37.61	37.20	-9.7	12,404	-0.08%
2021/07/27	25	41.69	31	41.34	40.55	-6	12,287	-0.05%
2021/07/26	30	40.86	36	41.05	40.45	-6	12,001	-0.05%
2021/07/23	113.4	42.60	93	42.87	40.40	20.4	11,852	0.17%	大買/
2021/07/22	39	40.59	87	40.60	41.90	-48	10,983	-0.44%
2021/07/21	6	38.83	20	38.54	38.10	-14	10,593	-0.13%
2021/07/20	22	39.03	6	39.06	37.90	16	10,670	0.15%
2021/07/19	28	38.67	4	38.88	38.45	24	10,608	0.23%
2021/07/16	27	39.19	1	39.30	39.00	26	10,687	0.24%
2021/07/15	24	40.35	21	40.03	39.30	3	10,649	0.03%
2021/07/14	45	43.25	30	42.88	41.20	15	10,499	0.14%
2021/07/13	54	43.17	81	42.82	41.85	-27	10,319	-0.26%
2021/07/12	40	41.08	39	40.84	41.45	1	9,772	0.01%
2021/07/09	12	40.42	11	40.50	40.00	1	9,703	0.01%
2021/07/08	53	41.35	151.5	41.32	40.20	-98.5	9,709	-1.01%	大賣/
2021/07/07	94	40.13	42.4	39.91	40.10	51.7	9,258	0.56%
2021/07/06	5.5	38.17	30	38.26	38.05	-24.5	9,016	-0.27%
2021/07/05	34.5	38.77	40	38.84	38.90	-5.5	9,075	-0.06%
2021/07/02	13	34.11	290.4	36.55	36.90	-277.4	8,623	-3.22%	大賣/鉅額交易
2021/07/01	14	34.74	26	35.06	33.55	-12	8,387	-0.14%
2021/06/30	161.4	35.34	5	35.31	35.20	156.4	8,319	1.88%	大買/鉅額交易
2021/06/29	65	36.06	5	36.06	36.00	60	8,243	0.73%
2021/06/28	88	36.42	11	36.71	36.65	77	8,214	0.94%
2021/06/25	2	37.15	1	37.10	36.45	1	8,179	0.01%
2021/06/24	12	36.47	2	36.60	36.15	10	8,145	0.12%
2021/06/23	10	37.62	22	37.61	37.25	-12	8,101	-0.15%
2021/06/22	36	36.58	11	36.35	35.80	25	8,000	0.31%
2021/06/21	33	37.98	8.5	37.94	37.50	24.5	7,917	0.31%
2021/06/18	12	40.78	16.5	40.43	40.05	-4.5	7,910	-0.06%
2021/06/17	16	40.94	86	40.44	41.90	-70	7,902	-0.89%
2021/06/16	127	40.35	8	40.26	38.95	119	7,830	1.52%	大買/鉅額交易
2021/06/15	34.8	41.21	11	41.13	43.25	23.8	7,783	0.31%
2021/06/11	27	38.31	68	38.84	39.35	-41	7,853	-0.52%
2021/06/10	29	33.62	38	35.76	35.80	-9	7,500	-0.12%
2021/06/09	3	31.52	17	32.84	32.55	-14	7,278	-0.19%
2021/06/08	3	30.40	12	30.35	30.45	-9	7,447	-0.12%
2021/06/07	8	30.12	0	0.00	30.35	8	7,485	0.11%
2021/06/04	19	30.91	1	30.80	30.50	18	7,512	0.24%
2021/06/02	20	33.26	3	33.02	33.00	17	7,544	0.23%
2021/06/01	3	34.22	16	33.95	34.70	-13	7,502	-0.17%
2021/05/28	1	32.00	2	31.83	31.90	-1	7,648	-0.01%
2021/05/27	7	32.00	0	0.00	31.65	7	7,968	0.09%
2021/05/26	6	33.00	5	32.68	32.75	1	8,205	0.01%
2021/05/25	1	30.60	28	31.71	31.80	-27	8,376	-0.32%
2021/05/24	12	29.00	4	28.03	28.95	8	8,364	0.10%
2021/05/21	8	27.82	16	27.62	28.20	-8	8,482	-0.09%
2021/05/20	29	27.31	1	28.55	26.75	28	8,541	0.33%
2021/05/19	3	28.03	1.3	28.46	28.80	1.7	8,554	0.02%
2021/05/18	0	0.00	1	26.20	26.20	-1	8,587	-0.01%
2021/05/17	0	23.85	0	0.00	23.85	0	8,595	0.00%
2021/05/14	1	28.50	12	28.86	26.50	-11	8,557	-0.13%
2021/05/13	7	26.01	0	0.00	27.25	7	8,520	0.08%
2021/05/12	7	26.65	51	27.50	27.20	-44	8,480	-0.52%
2021/05/11	7.1	28.16	1	28.00	27.45	6.1	8,374	0.07%
2021/05/10	43	31.25	1.1	30.65	30.30	42	8,331	0.50%
2021/05/07	2.2	31.16	54	32.26	32.30	-51.8	8,303	-0.62%
2021/05/06	29	29.68	15	30.78	29.40	14	8,270	0.17%
2021/05/05	24	31.58	12	31.18	30.85	12	8,265	0.15%
2021/05/04	12	32.22	10	30.84	34.20	2	8,284	0.02%
2021/05/03	5	32.86	5	33.70	32.15	0	8,207	0.00%
2021/04/29	3	35.87	12	36.03	35.65	-9	8,138	-0.11%
2021/04/28	3	37.63	15	37.72	37.20	-12	8,156	-0.15%
2021/04/27	6	38.90	6	38.78	38.65	0	8,263	0.00%
2021/04/26	16	40.71	3.1	40.98	40.30	12.9	8,393	0.15%
2021/04/23	4	34.90	26.2	37.57	38.80	-22.2	8,263	-0.27%
2021/04/22	18	36.68	26	37.03	35.30	-8	8,179	-0.10%
2021/04/21	8	39.00	3.1	38.85	39.00	4.9	8,056	0.06%
2021/04/20	4	39.94	4	39.26	39.95	0	8,030	0.00%
2021/04/19	21	39.80	14	39.27	39.10	7	8,036	0.09%
2021/04/16	4	44.14	4	44.64	43.00	0	7,922	0.00%
2021/04/15	12.1	40.33	81	41.34	44.30	-68.9	7,853	-0.88%
2021/04/14	22	42.91	9	42.91	43.00	13	7,726	0.17%
2021/04/13	7	48.05	9	48.81	46.50	-2	7,652	-0.03%
2021/04/12	21	48.90	6	51.87	47.10	15	7,651	0.20%
2021/04/09	30	52.74	10	52.69	52.30	20	7,713	0.26%
2021/04/08	6	54.02	1	53.70	52.00	5	7,750	0.06%
2021/04/07	2	48.50	1	50.20	50.20	1	7,846	0.01%
2021/04/06	3	45.08	0	0.00	45.65	3	8,219	0.04%
2021/03/31	1	41.80	4	41.00	41.00	-3	8,391	-0.04%
2021/03/29	1	40.45	2	39.71	40.30	-1	8,446	-0.01%
2021/03/26	1	39.50	0	0.00	39.50	1	8,507	0.01%
2021/03/25	0	0.00	4	38.50	38.50	-4	8,610	-0.05%
2021/03/24	2	37.15	5	36.89	37.10	-3	8,748	-0.03%
2021/03/23	6	41.73	17	40.71	40.50	-11	8,783	-0.13%
2021/03/22	15	45.29	7	43.27	45.00	8	8,790	0.09%
2021/03/19	5	41.79	6	39.60	42.55	-1	8,873	-0.01%
2021/03/18	16	36.44	27	36.93	38.80	-11	8,761	-0.13%
2021/03/17	32	34.09	95	34.22	35.30	-63	8,604	-0.73%
2021/03/16	0	0.00	3	32.25	32.25	-3	8,208	-0.04%
2021/03/15	6	27.50	103	29.33	29.35	-97	8,244	-1.18%	大賣/
2021/03/12	3	25.13	41	25.73	26.70	-38	8,286	-0.46%
2021/03/11	7	24.16	5	24.65	24.30	2	8,135	0.02%
2021/03/10	9	24.21	4	24.50	24.05	5	8,107	0.06%
2021/03/09	2	23.58	5	23.10	24.05	-3	8,059	-0.04%
2021/03/08	17	23.60	0	0.00	23.25	17	7,997	0.21%
2021/03/05	11	24.26	19	24.33	23.50	-8	7,963	-0.10%
2021/03/04	68	24.84	40	25.55	25.00	28	7,891	0.35%
2021/03/03	25	24.54	11	24.37	25.30	14	7,788	0.18%
2021/03/02	26	24.55	14	24.95	24.95	12	7,538	0.16%
2021/02/26	12	21.50	42	22.86	23.10	-30	7,165	-0.42%
2021/02/25	79	21.48	3	21.77	21.00	76	6,869	1.11%
2021/02/24	2	20.15	50	21.75	21.75	-48	6,555	-0.73%
2021/02/23	10	18.33	0	0.00	19.80	10	6,480	0.15%
2021/02/22	50	17.71	4	17.73	18.00	46	6,303	0.73%
2021/02/19	0	0.00	2	16.85	17.50	-2	6,201	-0.03%
2021/02/18	25	16.64	4	17.54	17.60	21	6,119	0.34%
2021/02/17	3	15.92	10	15.97	16.50	-7	6,009	-0.12%
2021/02/05	20	15.15	3	15.15	15.05	17	5,936	0.29%
2021/02/03	6	15.35	0	0.00	15.00	6	5,890	0.10%
2021/02/02	0	0.00	9	15.28	15.20	-9	5,892	-0.15%
2021/02/01	0	0.00	5	15.05	15.10	-5	5,905	-0.08%
2021/01/29	2	16.03	0	0.00	15.95	2	5,852	0.03%
2021/01/28	6	16.88	37	17.09	16.70	-31	5,799	-0.53%
2021/01/27	5	17.34	17	17.49	17.30	-12	5,752	-0.21%
2021/01/26	9	16.93	2	17.15	16.70	7	5,677	0.12%
2021/01/25	20	15.79	0	0.00	17.20	20	5,566	0.36%
2021/01/22	2	16.85	10	16.71	16.65	-8	5,485	-0.15%
2021/01/21	1	16.00	43	16.52	17.20	-42	5,432	-0.77%
2021/01/20	145	17.48	10	17.32	16.55	135	5,337	2.53%	大買/鉅額交易
2021/01/19	16	18.26	14	18.18	18.35	2	5,149	0.04%
2021/01/15	0	0.00	1	16.40	16.30	-1	4,924	-0.02%
2021/01/14	5	16.65	0	0.00	16.55	5	4,900	0.10%
2021/01/13	8	16.06	20	15.73	15.75	-12	4,872	-0.25%
2021/01/12	13	16.43	1	17.35	16.35	12	4,917	0.24%
2021/01/11	2	17.90	8	17.80	18.00	-6	4,927	-0.12%
2021/01/08	2	16.45	0	0.00	16.55	2	4,842	0.04%
2021/01/07	5	16.36	9	16.19	16.25	-4	4,811	-0.08%
2021/01/06	20	17.35	0	0.00	17.10	20	4,714	0.42%
2021/01/05	0	0.00	11	18.03	18.20	-11	4,547	-0.24%
2021/01/04	6	18.33	32	18.32	18.90	-26	4,383	-0.59%
2020/12/31	54	16.07	7	16.80	17.20	47	4,089	1.15%
2020/12/30	4	14.70	7	15.16	15.65	-3	3,810	-0.08%
2020/12/29	6	15.26	55	15.44	15.45	-49	3,624	-1.35%
2020/12/28	0	0.00	563	14.15	14.15	-563	3,177	-17.72%	大賣/鉅額交易
2020/12/25	1	12.45	64	12.82	12.90	-63	3,084	-2.04%
2020/12/23	0	0.00	15	11.58	11.95	-15	2,863	-0.52%
2020/12/22	52	11.61	7	11.79	11.15	45	2,821	1.60%
2020/12/21	15	12.35	1	12.90	12.05	14	2,763	0.51%
2020/12/18	17	13.18	16	12.97	13.35	1	2,678	0.04%
2020/12/17	30	12.32	16	12.88	13.40	14	2,501	0.56%
2020/12/16	15	12.43	4	12.23	12.20	11	2,342	0.47%
2020/12/15	40	11.95	1	11.90	12.55	39	2,197	1.78%
2020/12/14	0	0.00	5	11.65	11.65	-5	1,939	-0.26%
2020/12/11	0	0.00	14	10.56	10.60	-14	1,912	-0.73%
2020/12/10	11	9.66	12	9.61	9.65	-1	1,778	-0.06%
2020/12/09	2	9.90	9	9.77	9.86	-7	1,723	-0.41%
2020/12/08	7	9.68	0	9.83	9.87	7	1,639	0.43%
2020/12/07	28	9.35	2	9.46	9.62	26	1,478	1.76%
2020/12/04	23	8.72	0	0.00	8.75	23	1,352	1.70%
2020/12/03	13	8.57	2	8.60	8.58	11	1,334	0.82%
2020/12/02	2	8.55	0	0.00	8.57	2	1,338	0.15%
2020/12/01	4	8.70	3	8.69	8.66	1	1,321	0.08%
2020/11/30	14	8.56	0	0.00	8.56	14	1,282	1.09%
2020/11/26	10	8.07	0	0.00	8.06	10	1,186	0.84%
2020/11/25	0	0.00	1	7.99	8.00	-1	1,175	-0.09%
2020/11/18	1	7.85	0	0.00	7.86	1	1,092	0.09%
2020/11/11	3	7.90	0	0.00	7.90	3	1,092	0.27%
2020/11/09	0	0.00	20	7.97	8.30	-20	1,046	-1.91%
2020/10/22	5	7.65	0	0.00	7.70	5	949	0.53%
2020/10/21	10	7.92	0	0.00	7.90	10	944	1.06%
2020/10/20	10	8.02	3	8.03	7.95	7	973	0.72%
2020/10/19	61	7.67	3	7.65	8.32	58	914	6.34%
2020/10/16	1	7.56	5	7.60	7.57	-4	803	-0.50%
2020/10/15	5	7.79	1	7.66	7.72	4	791	0.51%
2020/10/05	1	7.30	1	7.37	7.37	0	810	0.00%
2020/09/24	1	7.60	0	0.00	7.52	1	1,037	0.10%
2020/09/23	1	7.40	6	7.90	7.94	-5	1,027	-0.49%
2020/09/22	1	7.56	1	7.69	7.48	0	972	0.00%
2020/09/17	1	7.58	0	0.00	7.50	1	960	0.10%
2020/09/16	44	7.81	3	7.82	7.79	41	940	4.36%
2020/09/15	0	0.00	1	7.41	7.45	-1	897	-0.11%
2020/09/14	1	7.31	0	0.00	7.33	1	898	0.11%
2020/09/10	1	7.61	1	7.66	7.59	0	887	0.00%
2020/09/09	0	0.00	8	7.85	7.73	-8	879	-0.91%
2020/09/08	1	7.76	0	0.00	7.44	1	856	0.12%
2020/09/07	1	7.46	7	7.36	7.82	-6	843	-0.71%
2020/09/04	3	7.20	1	7.24	7.20	2	824	0.24%
2020/09/03	1	7.28	1	7.39	7.35	0	819	0.00%
2020/08/31	2	7.04	0	0.00	7.09	2	808	0.25%
2020/08/28	1	6.90	1	7.00	7.07	0	806	0.00%
2020/08/24	1	6.84	1	6.96	6.98	0	806	0.00%
2020/08/21	2	6.82	3	6.87	6.94	-1	807	-0.12%
2020/08/20	2	6.81	0	0.00	6.61	2	805	0.25%
2020/08/19	0	0.00	2	7.15	7.12	-2	798	-0.25%
2020/08/13	0	0.00	1	7.13	7.12	-1	790	-0.13%
2020/08/12	2	7.13	1	7.12	7.15	1	791	0.13%
2020/08/11	0	0.00	2	7.15	7.17	-2	788	-0.25%
2020/08/07	0	0.00	20	7.14	7.19	-20	790	-2.53%
2020/08/06	0	0.00	30	7.17	7.14	-30	793	-3.78%
2020/08/05	0	0.00	1	7.18	7.17	-1	793	-0.13%
2020/08/04	2	7.14	3	7.26	7.11	-1	794	-0.13%
2020/07/31	0	0.00	1	7.15	7.20	-1	788	-0.13%
2020/07/30	1	7.04	0	0.00	7.13	1	789	0.13%
2020/07/29	0	0.00	1	7.00	7.15	-1	789	-0.13%
2020/07/28	5	7.15	1	7.37	6.91	4	787	0.51%
2020/07/27	1	7.34	0	0.00	7.18	1	782	0.13%
2020/07/24	1	7.56	6	7.82	7.57	-5	780	-0.64%
2020/07/23	0	0.00	3	7.74	7.90	-3	732	-0.41%
2020/07/20	1	6.81	1	6.95	6.95	0	684	0.00%
2020/07/10	40	7.30	0	0.00	7.18	40	661	6.05%
2020/07/09	13	7.37	0	0.00	7.40	13	654	1.99%
2020/07/08	3	7.41	0	0.00	7.38	3	641	0.47%
2020/07/07	1	7.55	2	7.46	7.40	-1	628	-0.16%
2020/07/06	7	7.57	24	7.85	7.70	-17	606	-2.80%
2020/07/03	4	7.17	7	7.61	7.67	-3	536	-0.56%
2020/07/02	20	6.98	1	6.47	6.98	19	414	4.59%
2020/06/30	1	6.21	1	6.28	6.26	0	372	0.00%
2020/06/24	1	6.39	0	0.00	6.40	1	371	0.27%
2020/06/23	6	6.44	1	6.47	6.51	5	373	1.34%
2020/06/22	1	6.22	2	6.34	6.50	-1	367	-0.27%
2020/06/17	0	0.00	1	6.02	6.05	-1	356	-0.28%
2020/06/10	1	6.05	0	0.00	6.08	1	399	0.25%
2020/06/09	0	0.00	1	6.14	6.10	-1	429	-0.23%
2020/06/05	1	6.04	0	0.00	6.06	1	447	0.22%
2020/06/01	0	0.00	1	6.03	6.04	-1	467	-0.21%
2020/05/29	1	5.96	0	0.00	5.95	1	480	0.21%
2020/05/28	0	0.00	1	6.02	5.98	-1	484	-0.21%
2020/05/26	1	5.69	1	5.84	5.86	0	498	0.00%
2020/05/25	1	5.94	0	0.00	5.93	1	503	0.20%
2020/05/14	1	6.10	0	0.00	6.01	1	523	0.19%
2020/05/13	0	0.00	1	6.19	6.14	-1	521	-0.19%
2020/05/12	2	6.11	1	6.20	6.13	1	523	0.19%
2020/04/27	1	6.03	2	6.11	6.08	-1	551	-0.18%
2020/04/24	1	6.02	1	6.09	6.00	0	549	0.00%
2020/04/17	2	6.11	12	6.15	6.07	-10	566	-1.77%
2020/04/10	0	0.00	4	5.85	5.91	-4	575	-0.69%
2020/04/09	4	5.84	1	5.86	5.69	3	583	0.51%
2020/04/08	0	0.00	1	5.48	5.50	-1	577	-0.17%
2020/04/01	1	5.10	1	5.18	5.21	0	605	0.00%
2020/03/31	0	0.00	11	5.14	5.12	-11	613	-1.79%
2020/03/30	1	5.07	0	0.00	5.07	1	638	0.16%
2020/03/27	1	5.23	0	0.00	5.18	1	770	0.13%
2020/03/26	10	5.11	2	5.23	5.26	8	815	0.98%
2020/03/25	3	5.12	2	5.20	5.05	1	824	0.12%
2020/03/13	3	5.42	13	5.44	5.69	-10	937	-1.07%
2020/03/12	4	6.23	3	6.19	6.01	1	967	0.10%
2020/03/10	1	6.40	1	6.48	6.61	0	977	0.00%
2020/03/09	2	6.88	0	0.00	6.70	2	985	0.20%
2020/03/06	2	6.98	2	7.05	7.08	0	1,009	0.00%
2020/03/05	0	0.00	1	7.03	7.06	-1	1,019	-0.10%
2020/03/04	2	6.91	2	6.97	6.96	0	1,024	0.00%
2020/02/27	1	7.10	5	7.06	6.92	-4	1,042	-0.38%
2020/02/26	1	7.12	1	7.17	7.14	0	1,035	0.00%
2020/02/24	2	7.26	2	7.30	7.26	0	1,033	0.00%
2020/02/21	0	0.00	1	7.39	7.38	-1	1,042	-0.10%
2020/02/20	3	7.36	0	0.00	7.36	3	1,073	0.28%
2020/02/18	0	0.00	1	7.35	7.35	-1	1,116	-0.09%
2020/02/17	2	7.36	1	7.37	7.24	1	1,117	0.09%
2020/02/12	0	0.00	1	7.63	7.60	-1	1,111	-0.09%
2020/02/11	4	7.47	6	7.47	7.47	-2	1,111	-0.18%
2020/02/10	4	7.35	4	7.38	7.39	0	1,117	0.00%
2020/02/07	1	7.40	2	7.44	7.36	-1	1,120	-0.09%
2020/02/06	3.5	7.37	0	0.00	7.40	3.5	1,128	0.31%
2020/02/05	0	0.00	4	7.26	7.27	-4	1,126	-0.35%
2020/02/03	1	7.40	5	7.10	7.20	-4	1,131	-0.35%
2020/01/31	1	7.45	7	7.53	7.55	-6	1,127	-0.53%
2020/01/30	2	7.45	0	0.00	7.41	2	1,129	0.18%
2020/01/17	10	8.34	0	0.00	8.30	10	1,114	0.90%
2020/01/13	5	8.16	0	0.00	8.21	5	1,145	0.44%
2020/01/07	0	0.00	25	8.20	8.16	-25	1,199	-2.08%
2020/01/06	5	8.35	0	0.00	8.25	5	1,213	0.41%
2020/01/03	0	0.00	5	8.50	8.45	-5	1,221	-0.41%
2019/12/31	10	8.57	0	0.00	8.60	10	1,256	0.80%
2019/12/30	0	0.00	55	8.57	8.58	-55	1,462	-3.76%
2019/12/27	0	0.00	30	8.77	8.70	-30	1,618	-1.85%
2019/12/24	0	0.00	7	9.00	8.97	-7	1,861	-0.38%
2019/12/23	0	0.00	3	8.95	8.98	-3	1,812	-0.17%
2019/12/17	0	0.00	2	8.62	8.61	-2	1,829	-0.11%
2019/12/16	2	8.58	0	0.00	8.59	2	1,826	0.11%
2019/12/12	0	0.00	4	8.57	8.45	-4	1,848	-0.22%
2019/12/11	0	0.00	1	8.75	8.58	-1	1,840	-0.05%
2019/12/10	1	8.76	0	0.00	8.72	1	1,820	0.05%
2019/11/27	0	0.00	1	8.56	8.37	-1	1,608	-0.06%
2019/11/26	1	8.55	0	0.00	8.49	1	1,595	0.06%
2019/11/20	0	0.00	2	8.34	8.28	-2	1,609	-0.12%
2019/11/19	2	8.51	15	8.42	8.39	-13	1,614	-0.81%
2019/11/15	0	0.00	2	8.00	7.98	-2	1,558	-0.13%
2019/11/06	3	8.06	0	0.00	8.05	3	1,596	0.19%
2019/10/23	15	8.88	0	0.00	8.60	15	1,615	0.93%
2019/10/14	0	0.00	1	8.79	8.67	-1	1,638	-0.06%
2019/10/07	0	0.00	20	9.02	8.86	-20	1,597	-1.25%
2019/10/04	24	9.29	0	0.00	9.08	24	1,570	1.53%
2019/09/27	0	0.00	8	9.05	9.05	-8	1,090	-0.73%
2019/09/26	6	8.94	0	0.00	8.90	6	923	0.65%
2019/09/23	0	0.00	5	8.25	8.43	-5	779	-0.64%
2019/09/18	0	0.00	10	8.11	8.14	-10	745	-1.34%
2019/09/06	3	7.99	0	0.00	8.00	3	730	0.41%
2019/09/04	0	0.00	10	7.81	7.84	-10	713	-1.40%
2019/09/03	0	0.00	1	7.86	7.80	-1	716	-0.14%
2019/09/02	5	7.90	1	7.90	7.93	4	722	0.55%
2019/08/28	1	7.83	3	7.82	7.77	-2	704	-0.28%
2019/08/27	0	0.00	2	7.75	7.77	-2	693	-0.29%
2019/08/26	2	7.53	0	0.00	7.51	2	678	0.29%
2019/08/22	20	7.88	0	0.00	7.72	20	706	2.83%
2019/08/20	4	7.77	0	0.00	7.74	4	693	0.58%
2019/08/07	1	8.12	0	0.00	8.07	1	754	0.13%
2019/08/06	0	0.00	30	7.93	8.06	-30	770	-3.89%
2019/07/29	30	9.10	0	0.00	9.00	30	1,050	2.86%
2019/07/26	0	0.00	5	8.74	8.85	-5	1,036	-0.48%
2019/07/22	0	0.00	3	8.83	8.83	-3	1,040	-0.29%
2019/07/17	3	8.44	0	0.00	8.38	3	1,010	0.30%
2019/06/14	0	0.00	5	7.96	7.90	-5	1,713	-0.29%
2019/06/12	0	0.00	3	7.93	7.90	-3	1,761	-0.17%
2019/06/11	7	7.84	2	7.91	7.78	5	1,858	0.27%
2019/06/10	1	7.83	14	7.94	7.83	-13	1,887	-0.69%
2019/06/03	0	0.00	5	8.01	8.01	-5	2,006	-0.25%
2019/05/31	0	0.00	8	8.26	8.16	-8	2,003	-0.40%
2019/05/30	1	8.19	0	0.00	8.14	1	2,009	0.05%
2019/05/28	2	7.95	0	0.00	7.94	2	1,983	0.10%
2019/05/23	4	7.91	0	0.00	7.90	4	2,095	0.19%
2019/05/22	0	0.00	19	8.27	8.12	-19	2,096	-0.91%
2019/05/20	7	8.01	0	0.00	7.72	7	2,050	0.34%
2019/05/17	0	0.00	2	8.24	8.15	-2	2,036	-0.10%
2019/05/15	0	0.00	25	8.73	8.73	-25	2,009	-1.24%
2019/05/14	10	8.70	15	8.73	8.73	-5	1,988	-0.25%
2019/05/13	33	8.78	0	0.00	8.84	33	1,973	1.67%
2019/05/10	2	9.10	0	0.00	8.74	2	1,922	0.10%
2019/05/09	9	8.69	9	8.94	8.72	0	1,769	0.00%
2019/05/07	1	8.39	0	0.00	8.64	1	1,680	0.06%
2019/05/06	4	8.65	0	0.00	8.37	4	1,678	0.24%
2019/05/03	1	8.73	0	0.00	8.77	1	1,657	0.06%
2019/04/29	4	8.58	0	0.00	8.98	4	1,639	0.24%
2019/04/26	9	8.71	0	0.00	8.66	9	1,612	0.56%
2019/04/24	0	0.00	2	8.86	8.83	-2	1,584	-0.13%
2019/04/23	1	8.88	2	8.82	8.81	-1	1,573	-0.06%
2019/04/22	3	9.01	0	0.00	8.95	3	1,559	0.19%
2019/04/19	10	9.15	4	9.05	9.03	6	1,539	0.39%
2019/04/18	11	9.11	32	9.17	9.11	-21	1,503	-1.40%
2019/04/17	20	9.00	1	8.88	8.78	19	1,330	1.43%
2019/04/16	1	8.68	3	8.90	8.91	-2	1,218	-0.16%
2019/04/15	2	8.12	0	0.00	8.10	2	1,120	0.18%
2019/04/12	6	8.18	1	8.16	8.12	5	1,120	0.45%
2019/04/10	6	8.34	5	8.45	8.43	1	1,088	0.09%
2019/04/02	0	7.88	0	0.00	7.81	0	926	0.00%
2019/03/29	0	0.00	5	8.22	8.16	-5	893	-0.56%
2019/03/28	2	8.25	0	0.00	8.28	2	882	0.23%
2019/03/26	0	0.00	1	8.30	8.16	-1	819	-0.12%
2019/03/25	11	8.28	0	0.00	8.29	11	809	1.36%
2019/03/22	3	8.00	0	0.00	8.22	3	786	0.38%
2019/03/19	0	0.00	4	8.37	8.59	-4	746	-0.54%
2019/03/18	0	0.00	11	8.27	8.24	-11	700	-1.57%
2019/03/15	0	0.00	11	8.44	8.44	-11	675	-1.63%
2019/03/14	15	8.46	15	8.44	8.50	0	647	0.00%
2019/03/13	10	7.86	8	7.95	7.95	2	548	0.36%
2019/03/12	14	7.71	0	0.00	7.66	14	515	2.71%
2019/03/11	0	0.00	8	7.68	7.72	-8	508	-1.57%
2019/03/08	2	7.41	10	7.42	7.46	-8	461	-1.73%
2019/03/07	0	0.00	2	7.18	7.11	-2	418	-0.48%
2019/03/04	0	0.00	3	7.00	7.07	-3	389	-0.77%
2019/02/26	0	0.00	9	7.11	7.11	-9	386	-2.33%
2019/02/22	12	7.10	0	0.00	7.14	12	429	2.79%
2019/02/21	9	6.87	0	0.00	6.98	9	330	2.72%
2019/02/15	2	6.88	2	6.92	6.85	0	310	0.00%
2019/02/13	2	6.73	0	0.00	6.73	2	336	0.59%
2019/02/12	0	0.00	1	6.69	6.72	-1	336	-0.30%
2019/01/30	1	6.61	0	0.00	6.61	1	340	0.29%
2019/01/25	1	6.61	2	6.69	6.62	-1	350	-0.29%
2019/01/23	1	6.62	0	0.00	6.63	1	340	0.29%
2019/01/21	3	6.79	0	0.00	6.69	3	340	0.88%
2019/01/09	2	6.70	0	0.00	6.70	2	348	0.57%
2019/01/08	0	0.00	10	6.65	6.64	-10	347	-2.88%
2018/12/21	0	0.00	10	6.71	6.80	-10	410	-2.43%
2018/12/18	3	7.01	0	0.00	6.98	3	411	0.73%
2018/12/13	0	0.00	5	7.25	7.26	-5	420	-1.19%
2018/12/06	0	0.00	3	7.12	7.12	-3	427	-0.70%
2018/12/05	3	7.30	4	7.29	7.29	-1	429	-0.23%
2018/12/04	0	0.00	5	7.50	7.42	-5	449	-1.11%
2018/11/30	0	0.00	2	7.25	7.27	-2	443	-0.45%
2018/11/27	5	7.20	0	0.00	7.14	5	445	1.12%
2018/11/23	0	0.00	3	7.25	7.15	-3	451	-0.66%
2018/11/22	3	7.42	7	7.39	7.30	-4	481	-0.83%
2018/11/21	2	7.11	0	0.00	7.15	2	437	0.46%
2018/11/20	4	7.00	0	0.00	6.95	4	423	0.94%
2018/11/13	5	6.92	0	0.00	6.92	5	465	1.07%
2018/11/12	0	0.00	10	7.35	7.35	-10	449	-2.23%
2018/10/26	5	6.54	0	0.00	6.40	5	570	0.88%
2018/10/23	0	0.00	5	6.68	6.62	-5	574	-0.87%
2018/10/11	9	6.51	0	0.00	6.51	9	746	1.20%
2018/10/02	0	0.00	0	7.75	7.80	0	1,092	0.00%
2018/10/01	2	7.82	0	0.00	7.82	2	1,098	0.18%
2018/09/27	1	7.85	0	0.00	7.77	1	1,182	0.08%
2018/09/21	0	0.00	0.1	7.70	7.72	-0.1	1,286	-0.01%
2018/09/13	0	0.00	1	7.77	7.72	-1	1,608	-0.06%
2018/09/11	2	7.60	0	0.00	7.74	2	1,725	0.12%
2018/09/04	1	8.68	0	0.00	8.58	1	2,120	0.05%
2018/08/29	1	9.01	1	8.90	8.90	0	2,950	0.00%
2018/08/23	0	0.00	2	8.52	8.50	-2	3,175	-0.06%
2018/08/22	5	8.80	1	8.61	8.53	4	3,275	0.12%
2018/08/21	1	8.52	3	8.78	8.70	-2	3,286	-0.06%
2018/08/20	5	8.50	0	0.00	8.33	5	3,279	0.15%
2018/08/14	0	0.00	3	8.60	8.63	-3	3,409	-0.09%
2018/07/30	5	9.51	0	0.00	9.33	5	3,400	0.15%
2018/07/18	3	9.76	3	9.75	9.58	0	3,244	0.00%
2018/07/17	0	0.00	2	9.65	9.65	-2	3,250	-0.06%
2018/07/16	8	9.86	30	9.99	9.82	-22	3,233	-0.68%
2018/07/13	1	9.58	10	10.00	10.05	-9	3,168	-0.28%
2018/07/12	211	9.24	0	0.00	9.20	211	3,063	6.89%	大買/鉅額交易
2018/07/11	20	8.98	0	0.00	8.86	20	2,900	0.69%
2018/07/10	84	8.91	0	0.00	9.10	84	2,887	2.91%
2018/07/09	5	9.00	0	0.00	8.85	5	2,871	0.17%
2018/07/05	1	9.21	0	0.00	9.08	1	2,837	0.04%
2018/07/04	0	0.00	11	9.34	9.10	-11	2,785	-0.39%
2018/07/03	0	0.00	1	9.90	9.51	-1	2,761	-0.04%
2018/07/02	1	10.10	0	0.00	9.90	1	2,740	0.04%
2018/06/28	1	9.91	0	0.00	9.72	1	2,644	0.04%
2018/06/26	10	10.50	0	0.00	10.10	10	2,595	0.39%
2018/06/25	3	10.43	11	10.47	10.15	-8	2,551	-0.31%
2018/06/22	11	10.22	15	10.35	10.05	-4	2,468	-0.16%
2018/06/21	15	10.10	0	0.00	9.92	15	2,387	0.63%
2018/06/15	0	0.00	10	10.20	10.00	-10	2,260	-0.44%
2018/06/14	2	10.15	0	0.00	10.05	2	2,340	0.09%
2018/06/13	10	11.00	72	10.74	10.45	-62	2,290	-2.71%
2018/06/12	65	11.30	1	11.10	11.15	64	2,206	2.90%
2018/06/11	63	10.87	42	10.81	11.30	21	2,089	1.01%
2018/06/08	6	9.41	18	10.33	10.50	-12	1,743	-0.69%
2018/06/07	6	9.10	42	9.54	9.55	-36	1,700	-2.12%
2018/06/06	5	9.01	0	0.00	8.95	5	1,536	0.33%
2018/06/05	3	9.20	6	9.30	9.03	-3	1,516	-0.20%
2018/06/04	0	0.00	1	8.94	8.96	-1	1,432	-0.07%
2018/06/01	5	9.11	1	9.00	9.00	4	1,408	0.28%
2018/05/31	5	8.74	0	0.00	8.73	5	1,310	0.38%
2018/05/30	0	0.00	8	8.79	8.85	-8	1,266	-0.63%
2018/05/28	0	0.00	1	8.20	8.20	-1	1,147	-0.09%
2018/05/25	4	8.47	0	0.00	8.25	4	1,146	0.35%
2018/05/24	0	0.00	5	8.53	8.60	-5	1,103	-0.45%
2018/05/17	4	7.93	0	0.00	7.71	4	931	0.43%
2018/05/14	0	0.00	3	7.75	7.76	-3	915	-0.33%
2018/05/11	0	0.00	3	7.48	7.48	-3	910	-0.33%
2018/05/03	0	0.00	2	7.58	7.58	-2	1,055	-0.19%
2018/04/19	31	7.95	0	0.00	7.84	31	1,084	2.86%
2018/04/13	0	0.00	1	8.22	8.18	-1	1,224	-0.08%
2018/04/12	3	8.15	0	0.00	8.15	3	1,245	0.24%
2018/04/11	0	0.00	2	8.14	8.10	-2	1,249	-0.16%
2018/03/26	3	8.43	0	0.00	8.45	3	1,243	0.24%
2018/03/22	0	0.00	2	8.98	8.75	-2	1,223	-0.16%
2018/03/21	2	8.88	2	9.00	8.98	0	1,209	0.00%
2018/03/20	6	8.90	29	8.97	9.00	-23	1,185	-1.94%
2018/03/19	2	8.85	0	0.00	8.55	2	1,042	0.19%
2018/03/16	1	8.66	0	0.00	8.76	1	1,025	0.10%
2018/03/15	3	8.60	0	0.00	8.78	3	1,017	0.29%
2018/03/14	7	8.56	7	8.62	8.57	0	998	0.00%
2018/03/13	23	8.78	22	8.98	8.81	1	972	0.10%
2018/03/07	0	0.00	2	8.00	8.00	-2	750	-0.27%
2018/03/05	0	0.00	5	7.76	7.76	-5	759	-0.66%
2018/02/23	0	0.00	6	7.55	7.55	-6	1,078	-0.56%
2018/02/21	1	7.28	0	0.00	7.37	1	1,103	0.09%
2018/02/12	0	0.00	12	7.19	7.16	-12	1,113	-1.08%
2018/02/07	0	0.00	2	7.50	7.50	-2	1,118	-0.18%
2018/02/06	3	7.82	0	0.00	7.49	3	1,123	0.27%
2018/02/05	0	0.00	4	8.11	8.13	-4	1,110	-0.36%
2018/02/01	7	8.49	1	8.54	8.45	6	1,136	0.53%
2018/01/29	1	8.83	6	9.01	9.04	-5	1,157	-0.43%
2018/01/26	10	8.56	0	0.00	8.56	10	1,093	0.91%
2018/01/25	2	8.64	2	8.80	8.53	0	1,105	0.00%
2018/01/24	3	8.60	5	8.56	8.62	-2	1,118	-0.18%
2018/01/23	15	8.62	7	8.50	8.66	8	1,142	0.70%
2018/01/18	0	0.00	8	8.66	8.47	-8	1,684	-0.47%
2018/01/17	2	8.59	5	8.59	8.54	-3	1,676	-0.18%
2018/01/11	5	8.47	0	0.00	8.43	5	1,791	0.28%
2018/01/09	13	9.08	2	8.96	8.76	11	1,774	0.62%
2018/01/08	0	0.00	2	8.75	8.75	-2	1,665	-0.12%
2018/01/04	0	0.00	2	8.40	8.50	-2	1,633	-0.12%
2018/01/02	1	8.24	0	0.00	8.30	1	1,623	0.06%