普誠 (6129)-元大-蘆洲券商分點個股進出

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
17.45
漲跌
▼0.40
漲幅
-2.24%
成交量
432張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/12/13	1	17.50	35	17.47	17.45	-34	336	-10.11%
2024/12/09	0	0.00	1	18.80	18.70	-1	330	-0.30%
2024/12/04	0	0.00	0	18.80	19.00	0	327	0.00%
2024/11/27	0	0.00	3	18.95	18.80	-3	320	-0.94%
2024/11/26	1	19.30	2	19.50	19.25	-1	320	-0.31%
2024/11/19	1	18.85	2	18.80	18.90	-1	354	-0.28%
2024/11/14	0.1	19.20	0	0.00	19.00	0.1	361	0.01%
2024/11/11	1	19.65	0	0.00	19.70	1	358	0.28%
2024/11/07	0	0.00	5	20.80	20.85	-5	354	-1.41%
2024/11/06	0	0.00	10	20.00	19.95	-10	349	-2.86%
2024/10/30	1	20.15	0	0.00	20.00	1	394	0.25%
2024/10/29	0	0.00	1	20.30	20.35	-1	393	-0.25%
2024/10/28	0	0.00	11.7	20.83	20.80	-11.7	393	-2.98%
2024/10/25	0	0.00	0.3	21.20	21.10	-0.3	394	-0.07%
2024/10/21	0	0.00	1	21.50	21.75	-1	426	-0.23%
2024/10/18	3	21.55	0	0.00	21.25	3	433	0.69%
2024/10/16	0	0.00	1	21.85	21.90	-1	446	-0.22%
2024/10/15	2	22.33	1	22.35	22.05	1	466	0.21%
2024/10/11	1	21.25	1	21.35	21.25	0	529	0.00%
2024/10/09	1	21.80	0	0.00	21.40	1	533	0.19%
2024/10/04	0	0.00	2	21.95	21.95	-2	554	-0.36%
2024/10/01	0	0.00	2	22.00	22.15	-2	575	-0.35%
2024/09/27	2	22.40	2	22.38	22.20	0	584	0.00%
2024/09/26	1	22.10	4	22.15	22.20	-3	580	-0.52%
2024/09/25	0	0.00	1	21.70	21.85	-1	576	-0.17%
2024/09/20	0	0.00	1	21.45	20.95	-1	588	-0.17%
2024/09/19	0	0.00	2	21.23	21.25	-2	593	-0.34%
2024/09/18	0	0.00	2	21.05	20.90	-2	606	-0.33%
2024/09/16	0	0.00	2	20.80	20.90	-2	607	-0.33%
2024/09/13	0	0.00	1	20.65	20.50	-1	615	-0.16%
2024/09/12	0	0.00	1	20.65	20.50	-1	618	-0.16%
2024/09/11	0	0.00	1	20.60	20.05	-1	620	-0.16%
2024/09/10	24	20.35	0	0.00	20.35	24	623	3.85%
2024/09/04	0.9	21.50	0	0.00	21.15	0.9	643	0.14%
2024/09/03	0	0.00	2	22.35	22.25	-2	648	-0.31%
2024/08/21	0	0.00	4	22.78	22.90	-4	822	-0.49%
2024/08/20	2	21.88	0	0.00	21.95	2	794	0.25%
2024/08/19	0	0.00	0.1	21.55	21.50	-0.1	792	-0.01%
2024/08/16	1	21.35	1	21.35	21.20	0	795	0.00%
2024/08/08	0	0.00	3	20.95	20.95	-3	795	-0.38%
2024/08/07	1	21.00	0.4	21.02	21.10	0.7	796	0.08%
2024/08/06	0	0.00	1	20.20	19.85	-1	789	-0.13%
2024/08/05	5.1	20.63	2	20.75	20.30	3.1	771	0.40%
2024/08/02	1	23.00	2	23.05	22.55	-1	756	-0.13%
2024/08/01	2	23.38	2	23.33	23.50	0	754	0.00%
2024/07/31	2.1	22.95	0.1	23.20	22.95	2	755	0.26%
2024/07/29	2	22.73	1	22.50	22.40	1	754	0.13%
2024/07/26	2	22.80	16	21.91	23.00	-14	748	-1.87%
2024/07/23	2.1	24.40	7	24.19	24.00	-5	740	-0.67%
2024/07/22	52	24.05	2	24.43	24.10	50	739	6.76%
2024/07/19	7	25.13	13	25.18	24.90	-6	732	-0.82%
2024/07/18	0	0.00	1	25.70	25.75	-1	728	-0.14%
2024/07/17	3.1	26.35	0	0.00	26.55	3.1	721	0.42%
2024/07/16	3	26.63	20	26.78	26.45	-17	715	-2.38%
2024/07/15	0	26.90	2	26.68	26.75	-2	713	-0.27%
2024/07/11	1	25.35	2	25.35	25.35	-1	642	-0.16%
2024/07/10	0	0.00	7	25.39	25.40	-7	653	-1.07%
2024/07/09	2	25.08	0	0.00	25.30	2	657	0.30%
2024/07/08	1	25.75	5	25.70	25.70	-4	658	-0.61%
2024/07/04	0	0.00	20	25.53	25.30	-20	634	-3.15%
2024/07/01	5	25.20	2	25.05	25.05	3	632	0.47%
2024/06/28	0	0.00	22	25.38	25.40	-22	636	-3.46%
2024/06/27	1	24.80	0	0.00	24.70	1	632	0.16%
2024/06/26	0	0.00	1	25.00	25.15	-1	673	-0.15%
2024/06/25	1	24.50	0	0.00	24.80	1	696	0.14%
2024/06/24	10	25.30	32	24.99	24.65	-22	696	-3.16%
2024/06/20	0	0.00	2	25.40	25.25	-2	700	-0.29%
2024/06/19	0	0.00	0	24.95	24.75	0	699	0.00%
2024/06/18	0	0.00	2	25.10	25.10	-2	704	-0.28%
2024/06/13	1	24.70	0	0.00	24.55	1	717	0.14%
2024/06/11	1	25.65	1	25.20	25.00	0	724	0.00%
2024/06/06	4	25.88	0	0.00	25.55	4	734	0.54%
2024/06/04	1	26.35	2	26.55	26.50	-1	757	-0.13%
2024/06/03	2	26.08	0.2	26.05	26.10	1.9	772	0.24%
2024/05/31	0	0.00	3	26.38	26.20	-3	783	-0.38%
2024/05/30	1	27.10	9	26.64	26.55	-8	784	-1.02%
2024/05/29	3	27.35	5	26.69	27.00	-2	782	-0.26%
2024/05/28	9	25.80	0	0.00	25.95	9	723	1.24%
2024/05/27	0	0.00	16	24.31	24.65	-16	694	-2.30%
2024/05/24	0	0.00	2	24.35	24.30	-2	695	-0.29%
2024/05/23	0	0.00	2	24.75	24.40	-2	703	-0.28%
2024/05/22	0	0.00	1.2	24.79	24.70	-1.2	714	-0.16%
2024/05/21	0	0.00	0.1	24.70	24.70	-0.1	720	-0.01%
2024/05/17	0	0.00	4	24.40	24.50	-4	738	-0.54%
2024/05/15	0	0.00	2	24.40	24.30	-2	779	-0.26%
2024/05/14	2	24.58	0	0.00	24.55	2	786	0.25%
2024/05/13	1	23.70	0	0.00	23.75	1	789	0.13%
2024/05/10	0	0.00	1	23.80	24.00	-1	795	-0.13%
2024/05/09	1	24.10	0	0.00	23.90	1	800	0.12%
2024/05/08	1	24.15	0	0.00	24.05	1	806	0.12%
2024/05/03	1	24.60	0	0.00	24.50	1	833	0.12%
2024/04/30	0	24.50	0	0.00	24.55	0	844	0.00%
2024/04/26	0	0.00	9	24.07	24.00	-9	854	-1.05%
2024/04/24	0.1	24.05	0.1	24.10	24.15	-0.1	867	-0.01%
2024/04/23	2	23.83	0	0.00	23.60	2	890	0.22%
2024/04/19	0	0.00	1	23.60	23.90	-1	908	-0.11%
2024/04/17	2	25.00	0	0.00	24.95	2	900	0.22%
2024/04/16	1	24.80	0	0.00	24.50	1	919	0.11%
2024/04/15	1	25.90	20	25.93	25.75	-19	919	-2.07%
2024/04/12	0	26.70	10	26.25	26.20	-10	926	-1.08%
2024/04/08	2	26.45	0	0.00	26.40	2	998	0.20%
2024/04/02	0	27.43	0	0.00	26.90	0	1,097	0.00%
2024/03/28	5	27.05	0	0.00	27.55	5	1,485	0.34%
2024/03/27	0	0.00	1	26.30	26.40	-1	1,493	-0.07%
2024/03/21	2	26.15	9	26.20	26.20	-7	1,561	-0.45%
2024/03/20	0	0.00	7	26.18	26.15	-7	1,565	-0.45%
2024/03/19	5.1	26.40	0	0.00	26.35	5.1	1,591	0.32%
2024/03/18	1	26.55	0	0.00	26.50	1	1,600	0.06%
2024/03/15	1	26.80	0	0.00	26.55	1	1,606	0.06%
2024/03/13	1	27.00	4	27.60	27.00	-3	1,657	-0.18%
2024/03/12	11	27.64	0	0.00	27.90	11	1,690	0.65%
2024/03/08	12	27.00	0	0.00	26.80	12	1,712	0.70%
2024/03/07	9	27.66	5	27.65	27.55	4	1,695	0.24%
2024/03/05	5	28.35	0	0.00	28.35	5	1,696	0.29%
2024/03/04	2	28.80	0	0.00	28.60	2	1,742	0.11%
2024/03/01	1	28.40	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%
2024/02/27	3	28.55	0	0.00	28.55	3	1,879	0.16%
2024/02/26	3	29.20	24	29.08	29.00	-21	2,025	-1.04%
2024/02/23	4	28.80	0	0.00	28.75	4	2,116	0.19%
2024/02/22	3	29.05	0	0.00	29.05	3	2,120	0.14%
2024/02/20	4	29.70	0	0.00	29.40	4	2,161	0.19%
2024/02/19	1	29.65	0	0.00	29.75	1	2,172	0.05%
2024/02/16	0	0.00	0.1	29.70	29.70	-0.1	2,178	0.00%
2024/02/15	0	28.80	0	0.00	28.70	0	2,187	0.00%
2024/02/05	4	28.40	22	28.53	28.45	-18	2,202	-0.82%
2024/01/25	0	0.00	1	29.30	29.30	-1	2,273	-0.04%
2024/01/23	11	29.50	0	0.00	29.65	11	2,289	0.48%
2024/01/22	0	0.00	2.1	29.59	29.50	-2.1	2,289	-0.09%
2024/01/19	6	29.15	45	29.03	29.00	-39	2,293	-1.70%
2024/01/18	1	29.00	0	0.00	28.90	1	2,302	0.04%
2024/01/17	52	29.30	7	29.89	29.20	45	2,328	1.93%
2024/01/16	12	29.96	10	30.25	29.85	2	2,339	0.09%
2024/01/15	0	0.00	1	29.60	29.60	-1	2,369	-0.04%
2024/01/12	26	29.29	0	0.00	29.20	26	2,380	1.09%
2024/01/11	3	29.33	0	0.00	29.30	3	2,457	0.12%
2024/01/09	10	29.81	3	29.90	29.75	7	2,499	0.28%
2024/01/08	15	30.40	0	30.00	30.00	15	2,487	0.60%
2024/01/04	0	0.00	1	30.45	30.45	-1	2,492	-0.04%
2024/01/03	15	30.80	20.2	31.07	30.70	-5.2	2,456	-0.21%
2024/01/02	8	30.79	0	0.00	30.80	8	2,431	0.33%
2023/12/29	5.2	31.00	0	0.00	30.85	5.2	2,420	0.21%
2023/12/28	41	31.64	13	32.08	31.25	28	2,402	1.17%
2023/12/27	76.4	32.47	201.1	32.24	32.00	-124.7	2,321	-5.37%	大賣/鉅額交易
2023/12/26	0	0.00	17	30.56	30.70	-17	1,943	-0.87%
2023/12/25	17	30.23	20	30.52	30.05	-3	1,905	-0.16%
2023/12/22	40	30.41	30	30.33	29.95	10	1,875	0.53%
2023/12/21	10	30.44	17	30.38	30.25	-7	1,840	-0.38%
2023/12/19	6	29.33	0	0.00	29.10	6	1,773	0.34%
2023/12/18	9	29.81	1	29.95	29.75	8	1,758	0.45%
2023/12/15	7	30.19	2	30.15	30.10	5	1,750	0.29%
2023/12/14	10	30.55	10	30.85	30.35	0	1,746	0.00%
2023/12/13	5	30.40	10	30.55	30.20	-5	1,725	-0.29%
2023/12/12	6	30.18	2	30.13	30.10	4	1,713	0.23%
2023/12/11	12	30.55	10	30.85	30.25	2	1,707	0.12%
2023/12/08	18	30.67	20	30.85	30.40	-2	1,694	-0.12%
2023/12/07	19.1	30.33	3	30.05	30.05	16.1	1,649	0.97%
2023/12/06	0	0.00	15.1	30.70	31.00	-15.1	1,615	-0.93%
2023/12/05	6	30.15	0	0.00	30.10	6	1,589	0.38%
2023/12/04	47.1	30.40	0	0.00	30.35	47.1	1,584	2.97%
2023/12/01	14	30.88	5	31.30	30.65	9	1,594	0.56%
2023/11/30	11	31.14	5	31.60	30.90	6	1,684	0.36%
2023/11/29	22	31.59	17	31.77	31.40	5	1,669	0.30%
2023/11/28	26	30.81	44	31.17	31.55	-18	1,618	-1.11%
2023/11/27	11	30.52	10	30.85	30.30	1	1,533	0.07%
2023/11/24	48	30.71	2	30.73	30.25	46	1,503	3.06%
2023/11/22	6	31.31	32.1	31.36	31.75	-26.1	1,288	-2.03%
2023/11/21	5	30.40	5	30.70	30.50	0	1,191	0.00%
2023/11/20	20	30.40	55.1	30.55	30.35	-35.1	1,182	-2.97%
2023/11/17	0	0.00	7	30.42	30.35	-7	1,147	-0.61%
2023/11/16	2	30.15	7.1	30.11	30.00	-5.1	1,129	-0.45%
2023/11/15	0	0.00	6	30.02	29.75	-6	1,114	-0.54%
2023/11/14	1	29.90	0.1	29.80	29.70	1	1,095	0.09%
2023/11/13	11.1	29.59	0	0.00	28.90	11.1	1,069	1.03%
2023/11/10	2	30.13	12	30.21	30.00	-10	1,057	-0.95%
2023/11/09	2	30.00	3	29.60	29.50	-1	1,036	-0.10%
2023/11/08	2.1	30.16	11.1	30.01	29.75	-9	1,051	-0.85%
2023/11/07	2	29.35	2.1	28.91	29.15	-0.1	1,016	0.00%
2023/11/06	0	0.00	2	28.48	28.60	-2	1,027	-0.19%
2023/11/03	4	28.13	22	28.01	28.00	-18	1,115	-1.61%
2023/11/02	2	28.10	0	0.00	28.15	2	1,111	0.18%
2023/11/01	7	28.05	1	27.90	27.85	6	1,115	0.54%
2023/10/31	10.1	28.50	7	28.53	28.20	3.1	1,108	0.28%
2023/10/30	3	29.32	3	29.22	29.05	0	1,106	0.00%
2023/10/27	5	29.27	0	0.00	28.85	5	1,111	0.45%
2023/10/26	3.1	29.96	5	29.54	29.30	-2	1,108	-0.18%
2023/10/25	6	30.31	2	30.60	29.90	4	1,097	0.36%
2023/10/24	5	30.09	4	30.16	30.05	1	1,077	0.09%
2023/10/23	4	30.13	2.1	30.20	30.25	2	1,052	0.19%
2023/10/20	1	29.40	0	0.00	29.20	1	1,017	0.10%
2023/10/19	8	30.16	1	29.55	29.25	7	1,024	0.68%
2023/10/18	6	29.84	12	29.75	29.85	-6	946	-0.63%
2023/10/17	1	28.60	1	28.90	28.60	0	887	0.00%
2023/10/16	4	28.58	0	0.00	28.40	4	893	0.45%
2023/10/13	0	0.00	1	28.75	28.70	-1	909	-0.11%
2023/10/11	1	28.90	28	28.83	28.60	-27	909	-2.97%
2023/10/06	9	29.22	0	0.00	29.30	9	933	0.96%
2023/10/05	2	29.93	12	30.05	29.45	-10	953	-1.05%
2023/10/04	14	29.31	0	0.00	29.75	14	953	1.47%
2023/09/25	0	0.00	1	29.35	29.20	-1	1,045	-0.10%
2023/09/20	1	29.50	1	30.10	29.50	0	1,063	0.00%
2023/09/19	2	29.90	0	0.00	29.80	2	1,070	0.19%
2023/09/18	1	30.55	1	30.75	30.70	0	1,081	0.00%
2023/09/15	1	30.25	1	30.05	30.30	0	1,077	0.00%
2023/09/14	0	0.00	1	30.30	30.15	-1	1,083	-0.09%
2023/09/13	3	29.97	4	29.95	30.00	-1	1,089	-0.09%
2023/09/11	2	29.00	0	0.00	29.00	2	1,131	0.18%
2023/09/06	1	30.85	1	30.45	30.30	0	1,268	0.00%
2023/09/05	2	31.15	8.2	30.82	31.00	-6.2	1,270	-0.49%
2023/09/01	0	29.50	3	29.53	29.55	-3	1,222	-0.25%
2023/08/31	0	0.00	10	29.39	29.20	-10	1,232	-0.81%
2023/08/29	1	28.55	1	28.65	28.65	0	1,260	0.00%
2023/08/28	1	28.90	1	28.90	28.80	0	1,274	0.00%
2023/08/25	2	28.70	0	0.00	28.80	2	1,284	0.16%
2023/08/24	1	28.75	6	28.89	28.75	-5	1,296	-0.39%
2023/08/23	1.1	28.66	0	0.00	28.75	1.1	1,317	0.08%
2023/08/22	6	28.60	1	28.60	28.60	5	1,330	0.38%
2023/08/21	2	28.58	0	0.00	28.30	2	1,335	0.15%
2023/08/16	3	27.63	1	28.25	28.30	2	1,344	0.15%
2023/08/15	0.1	28.35	0	0.00	28.25	0.1	1,344	0.01%
2023/08/14	5	28.39	0	0.00	28.20	5	1,350	0.37%
2023/08/10	6.1	30.02	0	0.00	29.95	6.1	1,323	0.46%
2023/08/09	4	31.11	8.1	31.10	30.85	-4.1	1,317	-0.31%
2023/08/08	7	29.72	0	0.00	29.60	7	1,229	0.57%
2023/08/07	5	29.54	0	0.00	29.70	5	1,244	0.40%
2023/08/04	1	29.80	1	29.85	29.95	0	1,251	0.00%
2023/08/02	4	29.94	0	0.00	29.95	4	1,272	0.31%
2023/07/31	0	0.00	3	30.63	30.60	-3	1,420	-0.21%
2023/07/28	2	30.70	0	0.00	30.80	2	1,464	0.14%
2023/07/27	2	30.90	1	30.95	30.90	1	1,486	0.07%
2023/07/26	2	29.95	0	0.00	29.90	2	1,519	0.13%
2023/07/25	4	30.29	0	0.00	30.30	4	1,543	0.26%
2023/07/24	8	29.97	0	0.00	29.95	8	1,552	0.52%
2023/07/20	5	30.80	0	0.00	30.95	5	1,603	0.31%
2023/07/19	1	30.55	0	0.00	30.60	1	1,614	0.06%
2023/07/18	4	30.96	0	0.00	30.80	4	1,658	0.24%
2023/07/17	7	31.15	0	0.00	31.45	7	1,739	0.40%
2023/07/14	10	31.10	1	30.95	30.95	9	1,865	0.48%
2023/07/13	2	30.85	6	31.00	30.75	-4	1,998	-0.20%
2023/07/12	4	31.41	0	0.00	31.15	4	2,041	0.20%
2023/07/07	8	31.80	4	31.80	32.30	4	2,190	0.18%
2023/07/06	0	0.00	2	32.45	32.30	-2	2,264	-0.09%
2023/07/05	0	0.00	2	33.28	32.85	-2	2,266	-0.09%
2023/07/03	0	0.00	1	32.80	32.75	-1	2,269	-0.04%
2023/06/29	0	0.00	2	31.95	31.90	-2	2,273	-0.09%
2023/06/28	1	32.00	8	32.08	32.00	-7	2,286	-0.31%
2023/06/27	2	32.05	0	0.00	32.05	2	2,380	0.08%
2023/06/26	7	32.06	1	32.15	32.00	6	2,416	0.25%
2023/06/21	1	32.70	0	0.00	32.55	1	2,442	0.04%
2023/06/20	6	32.83	1	32.70	32.70	5	2,474	0.20%
2023/06/19	3	33.28	0	0.00	33.15	3	2,578	0.12%
2023/06/16	0	0.00	11	33.37	33.20	-11	2,622	-0.42%
2023/06/15	15	33.57	1	33.85	33.25	14	2,629	0.53%
2023/06/14	32	33.83	11	33.40	33.45	21	2,636	0.80%
2023/06/13	11	33.11	16	33.29	33.35	-5	2,666	-0.19%
2023/06/12	6	31.59	3	31.50	31.45	3	2,679	0.11%
2023/06/09	15	32.43	1	32.20	32.10	14	2,718	0.52%
2023/06/08	14	32.74	2	32.88	32.50	12	2,756	0.44%
2023/06/07	0	0.00	3	33.75	33.70	-3	2,860	-0.10%
2023/06/06	16	33.28	0	0.00	33.15	16	3,293	0.49%
2023/06/05	6	33.83	2	33.85	33.80	4	3,742	0.11%
2023/06/02	5	33.96	3	33.90	33.85	2	3,788	0.05%
2023/06/01	13	33.55	1	33.85	33.65	12	3,800	0.32%
2023/05/30	5	33.24	2	33.43	33.35	3	3,878	0.08%
2023/05/29	4	33.41	6	33.30	33.65	-2	3,887	-0.05%
2023/05/26	14	32.46	6	32.29	32.30	8	3,911	0.20%
2023/05/25	6	32.91	0	0.00	32.75	6	3,966	0.15%
2023/05/22	0	0.00	2	33.05	33.10	-2	4,141	-0.05%
2023/05/18	5	33.00	0	0.00	32.95	5	4,178	0.12%
2023/05/17	0	0.00	24	32.94	32.90	-24	4,187	-0.57%
2023/05/16	2	32.38	0	0.00	32.40	2	4,201	0.05%
2023/05/15	0	0.00	2	32.00	32.00	-2	4,231	-0.05%
2023/05/11	5	32.68	0	0.00	32.50	5	4,541	0.11%
2023/05/10	21	32.95	0	0.00	33.30	21	4,673	0.45%
2023/05/09	3	32.92	1	32.80	32.95	2	4,708	0.04%
2023/05/08	4	33.36	4	33.44	33.30	0	4,722	0.00%
2023/05/05	12.1	33.58	6	33.82	33.55	6.1	4,793	0.13%
2023/05/04	3	36.02	1	36.20	35.65	2	4,997	0.04%
2023/05/03	16	36.00	2	36.15	35.95	14	5,075	0.28%
2023/05/02	14	35.86	2	35.50	35.90	12	5,107	0.23%
2023/04/28	0	0.00	16	35.17	35.30	-16	5,097	-0.31%
2023/04/27	15	34.15	1.1	34.14	33.90	13.9	5,071	0.27%
2023/04/26	1	33.10	0	0.00	33.80	1	5,055	0.02%
2023/04/25	13	33.97	1	33.65	33.40	12	5,049	0.24%
2023/04/21	5	34.48	0	0.00	34.45	5	5,059	0.10%
2023/04/20	7	35.72	1	35.35	35.35	6	5,038	0.12%
2023/04/19	12	37.89	1	38.46	36.90	11	5,099	0.22%
2023/04/18	20	37.68	62	37.81	37.60	-42	4,962	-0.85%
2023/04/17	0	0.00	38	37.03	37.10	-38	4,837	-0.79%
2023/04/14	1.1	37.08	3	36.80	36.40	-1.9	4,783	-0.04%
2023/04/13	0	36.55	5	36.55	36.30	-5	4,709	-0.11%
2023/04/12	2	36.78	7	36.53	36.90	-5	4,683	-0.11%
2023/04/11	34	36.41	4	36.25	36.45	30	4,630	0.65%
2023/04/10	10	35.35	0	0.00	35.15	10	4,553	0.22%
2023/04/07	20	35.33	5	35.40	35.35	15	4,553	0.33%
2023/04/06	13	35.08	3	34.95	35.20	10	4,548	0.22%
2023/03/31	0	0.00	16	34.68	34.70	-16	4,538	-0.35%
2023/03/30	4	34.45	8	34.43	34.40	-4	4,538	-0.09%
2023/03/29	5	34.47	15	34.60	34.45	-10	4,543	-0.22%
2023/03/28	4	34.24	28	35.11	34.15	-24	4,563	-0.53%
2023/03/27	17	36.04	0	0.00	35.60	17	4,479	0.38%
2023/03/24	54	36.50	5	36.60	36.40	49	4,459	1.10%
2023/03/23	4	36.40	3.5	36.49	36.35	0.5	4,437	0.01%
2023/03/22	20	36.67	11	36.85	36.50	9	4,450	0.20%
2023/03/21	12	36.22	5	36.04	36.00	7	4,378	0.16%
2023/03/20	0	0.00	6	36.01	36.00	-6	4,356	-0.14%
2023/03/17	1	35.85	2	36.00	35.85	-1	4,373	-0.02%
2023/03/16	25	36.18	2	35.90	35.65	23	4,381	0.52%
2023/03/15	13	36.78	6	36.89	37.00	7	4,485	0.16%
2023/03/14	1	36.35	1	35.80	36.10	0	4,535	0.00%
2023/03/13	6	35.45	5	36.00	36.10	1	4,884	0.02%
2023/03/10	16	36.59	18	36.56	36.40	-2	5,179	-0.04%
2023/03/09	22	38.61	38	38.71	38.05	-16	5,169	-0.31%
2023/03/08	44	37.64	61.1	37.27	37.80	-17.1	4,767	-0.36%
2023/03/07	14	35.63	2	35.73	35.60	12	4,431	0.27%
2023/03/06	2	35.50	6	35.23	35.15	-4	4,397	-0.09%
2023/03/03	6.1	35.71	0	0.00	35.05	6.1	4,431	0.14%
2023/03/02	1	35.00	0	0.00	35.05	1	4,446	0.02%
2023/03/01	3	34.90	0	0.00	34.75	3	4,467	0.07%
2023/02/24	4	34.80	14	34.84	34.80	-10	4,472	-0.22%
2023/02/23	1.1	35.63	10	35.50	35.55	-8.9	4,444	-0.20%
2023/02/22	3	34.98	4	35.11	34.95	-1	4,425	-0.02%
2023/02/21	1.3	35.38	8	35.32	35.30	-6.7	4,399	-0.15%
2023/02/20	6	35.07	7	34.70	35.20	-1	4,365	-0.02%
2023/02/16	2	34.35	0	0.00	34.30	2	4,343	0.05%
2023/02/15	2	33.75	0	0.00	33.70	2	4,366	0.05%
2023/02/14	22	33.80	14	34.40	33.75	8	4,378	0.18%
2023/02/13	27	33.98	1	34.05	33.85	26	4,408	0.59%
2023/02/10	15.1	35.02	64.3	34.75	34.45	-49.2	4,545	-1.08%
2023/02/09	32	35.85	28.1	35.60	35.45	3.9	4,585	0.09%
2023/02/08	12	35.44	11	35.45	35.40	1	4,375	0.02%
2023/02/07	2	34.13	0	0.00	34.30	2	4,247	0.05%
2023/02/06	3	34.57	1	34.45	34.50	2	4,213	0.05%
2023/02/03	6	34.88	12	34.79	34.45	-6	4,186	-0.14%
2023/02/02	24	35.27	49.1	35.78	35.70	-25.1	4,094	-0.61%
2023/02/01	0	0.00	9	33.21	34.00	-9	3,765	-0.24%
2023/01/31	2	32.60	13	32.88	32.75	-11	3,656	-0.30%
2023/01/30	5	32.36	21	32.56	32.35	-16	3,626	-0.44%
2023/01/17	3	31.55	1	31.40	31.50	2	3,603	0.06%
2023/01/16	0	0.00	2	31.20	31.25	-2	3,614	-0.06%
2023/01/13	1	31.25	2	31.63	31.05	-1	3,627	-0.03%
2023/01/12	0	0.00	1	32.05	31.50	-1	3,636	-0.03%
2023/01/11	2	32.18	1	31.75	32.25	1	3,618	0.03%
2023/01/10	13	31.54	2	31.60	31.60	11	3,631	0.30%
2023/01/09	10	31.75	7	31.54	31.95	3	3,649	0.08%
2023/01/05	1	31.00	0	0.00	30.30	1	3,608	0.03%
2023/01/04	1	30.25	10	30.50	30.35	-9	3,626	-0.25%
2022/12/30	0	0.00	1	30.45	29.60	-1	3,734	-0.03%
2022/12/29	1	29.50	0	0.00	29.95	1	3,821	0.03%
2022/12/28	1	29.65	11	29.67	29.50	-10	3,873	-0.26%
2022/12/26	1	30.00	3	30.02	30.00	-2	3,960	-0.05%
2022/12/23	1	30.15	0	0.00	30.15	1	3,991	0.03%
2022/12/22	1	30.05	2	30.00	30.05	-1	4,012	-0.02%
2022/12/21	13	29.92	0	0.00	29.55	13	4,070	0.32%
2022/12/20	7	29.82	2	30.75	29.75	5	4,098	0.12%
2022/12/19	1	30.90	0	0.00	30.85	1	4,127	0.02%
2022/12/15	4	32.20	0	0.00	32.10	4	4,285	0.09%
2022/12/14	11.3	31.77	0	0.00	32.35	11.3	4,329	0.26%
2022/12/12	7	31.75	2	31.80	31.70	5	4,308	0.12%
2022/12/09	3	32.58	1	33.20	32.15	2	4,333	0.05%
2022/12/08	7	32.83	6	32.78	32.70	1	4,354	0.02%
2022/12/07	27.1	33.97	5	33.53	32.60	22.1	4,380	0.50%
2022/12/06	7	34.74	7	35.26	35.00	0	4,255	0.00%
2022/12/05	39.2	35.42	8	34.98	34.80	31.2	4,157	0.75%
2022/12/02	11	34.09	77.2	35.32	35.90	-66.2	3,800	-1.74%
2022/12/01	9	32.24	7	32.54	32.65	2	3,541	0.06%
2022/11/30	3	31.90	0	0.00	31.75	3	3,629	0.08%
2022/11/29	2	31.95	1	32.35	31.85	1	3,707	0.03%
2022/11/28	1	31.35	0	0.00	31.25	1	3,736	0.03%
2022/11/25	12	31.75	6	31.54	31.25	6	3,907	0.15%
2022/11/24	1	31.40	17.1	31.53	32.15	-16.1	3,939	-0.41%
2022/11/22	9	29.78	0	0.00	30.00	9	4,065	0.22%
2022/11/21	4	30.63	0	0.00	30.50	4	4,414	0.09%
2022/11/18	5	31.49	8	32.03	30.85	-3	4,544	-0.07%
2022/11/17	2	31.95	5.1	31.57	31.60	-3.1	4,668	-0.07%
2022/11/16	2	31.48	3	31.40	31.50	-1	4,802	-0.02%
2022/11/15	1	30.85	11.1	31.20	31.10	-10.1	4,883	-0.21%
2022/11/14	1	30.70	0	0.00	30.85	1	5,247	0.02%
2022/11/11	1	30.85	2	30.80	30.50	-1	5,556	-0.02%
2022/11/10	0	0.00	1	30.55	30.00	-1	5,965	-0.02%
2022/11/09	11	30.66	1	30.65	30.70	10	6,360	0.16%
2022/11/08	4	32.64	16.2	31.70	30.40	-12.2	6,691	-0.18%
2022/11/07	18	30.20	22.4	30.89	30.70	-4.4	7,436	-0.06%
2022/11/04	4	29.46	6.1	29.53	29.75	-2.1	7,562	-0.03%
2022/11/03	1	28.60	0	0.00	28.30	1	7,700	0.01%
2022/11/02	10	28.55	2	28.50	28.40	8	8,106	0.10%
2022/11/01	3	28.13	1	28.20	28.40	2	8,421	0.02%
2022/10/31	0.5	27.95	0	0.00	27.80	0.5	8,713	0.01%
2022/10/27	0	0.00	1	27.75	28.00	-1	8,824	-0.01%
2022/10/26	3	27.12	2	27.05	27.05	1	8,883	0.01%
2022/10/25	7	27.76	0	0.00	27.60	7	8,988	0.08%
2022/10/21	13	28.45	9	28.20	27.90	4	9,223	0.04%
2022/10/19	1	29.80	1	30.00	29.40	0	9,249	0.00%
2022/10/18	1	29.60	3	29.50	29.70	-2	9,283	-0.02%
2022/10/14	3	27.92	0	0.00	28.60	3	9,313	0.03%
2022/10/13	11	27.90	5.1	27.66	26.75	5.9	9,334	0.06%
2022/10/12	2	29.33	1	29.40	29.20	1	9,307	0.01%
2022/10/11	2	29.85	18	29.86	29.25	-16	9,299	-0.17%
2022/10/07	14	32.18	0	0.00	31.75	14	9,286	0.15%
2022/10/06	14	31.70	7	31.70	31.60	7	9,272	0.08%
2022/10/05	3.5	31.06	6	30.71	30.60	-2.5	9,191	-0.03%
2022/10/04	4	30.90	2	30.68	31.00	2	9,153	0.02%
2022/10/03	8	30.26	3	30.30	30.25	5	9,109	0.05%
2022/09/30	2	29.20	10	28.61	29.60	-8	9,089	-0.09%
2022/09/29	0	0.00	1	29.50	29.20	-1	9,114	-0.01%
2022/09/28	2	29.13	1	29.05	28.60	1	9,104	0.01%
2022/09/27	4	30.06	0	0.00	30.60	4	9,054	0.04%
2022/09/26	8	30.26	1	30.30	29.85	7	9,028	0.08%
2022/09/23	23	31.76	0	0.00	31.30	23	9,012	0.26%
2022/09/22	37	32.90	0	0.00	33.15	37	8,915	0.42%
2022/09/21	20	33.51	0	0.00	33.40	20	8,950	0.22%
2022/09/20	6	33.83	0	0.00	33.80	6	9,006	0.07%
2022/09/19	6	33.83	0	0.00	33.40	6	9,117	0.07%
2022/09/16	6	34.03	1	34.25	33.90	5	9,098	0.05%
2022/09/15	17	35.37	6	35.88	34.85	11	9,059	0.12%
2022/09/14	12	35.46	1	35.90	35.95	11	9,020	0.12%
2022/09/13	8	35.48	4	35.55	35.90	4	8,975	0.04%
2022/09/12	2	34.88	2	35.03	35.15	0	8,961	0.00%
2022/09/08	8	34.38	1	34.20	34.60	7	8,958	0.08%
2022/09/07	16	34.24	1	34.90	34.00	15	8,946	0.17%
2022/09/06	9.2	35.20	8	34.85	34.75	1.2	8,897	0.01%
2022/09/05	12	38.19	4	37.69	37.00	8	8,723	0.09%
2022/09/02	2	39.20	31.1	39.02	39.10	-29.1	8,648	-0.34%
2022/09/01	10	38.15	15.1	38.19	37.90	-5.1	8,550	-0.06%
2022/08/31	3	37.60	1	38.00	37.85	2	8,430	0.02%
2022/08/30	1	37.50	0.1	38.05	37.70	0.9	8,506	0.01%
2022/08/29	18.2	37.54	3	37.57	37.30	15.2	8,844	0.17%
2022/08/26	19.3	40.64	20.1	40.97	39.80	-0.8	8,843	-0.01%
2022/08/25	32	41.39	9	41.02	40.75	23	8,517	0.27%
2022/08/24	6	41.95	31	41.68	41.25	-25	8,446	-0.30%
2022/08/23	9	41.28	5.2	41.44	42.15	3.8	8,354	0.05%
2022/08/22	4.1	40.67	9	41.08	41.05	-4.9	8,264	-0.06%
2022/08/19	18.2	42.36	9.1	42.39	41.10	9.1	8,208	0.11%
2022/08/18	44	42.02	44.1	42.36	41.95	-0.1	7,914	0.00%
2022/08/17	22	42.00	19.1	41.82	41.90	2.9	7,660	0.04%
2022/08/16	8	41.17	20.4	41.27	41.80	-12.4	7,461	-0.17%
2022/08/15	14.2	40.97	16.4	40.78	40.05	-2.2	7,064	-0.03%
2022/08/12	22.4	40.77	59.4	41.28	40.00	-37	6,698	-0.55%
2022/08/11	18	39.01	14.2	38.85	38.80	3.8	5,792	0.07%
2022/08/10	11	38.82	12	38.79	38.80	-1	5,580	-0.02%
2022/08/09	14	38.14	32.1	39.11	39.30	-18.1	5,398	-0.34%
2022/08/08	15	37.32	24	37.92	37.85	-9	4,984	-0.18%
2022/08/05	5.1	36.18	14	37.26	37.10	-8.9	4,658	-0.19%
2022/08/04	3	34.70	1	34.50	34.70	2	4,366	0.05%
2022/08/02	0.1	35.60	5	35.09	34.75	-4.9	4,261	-0.11%
2022/08/01	7	36.47	7	36.54	36.25	0	4,189	0.00%
2022/07/29	2	36.05	16.1	36.09	36.00	-14.1	4,065	-0.35%
2022/07/28	0	0.00	7	34.19	34.00	-7	3,877	-0.18%
2022/07/27	1	34.05	1	34.25	34.40	0	3,834	0.00%
2022/07/26	1	34.10	1	33.95	34.05	0	3,800	0.00%
2022/07/25	2	34.00	2	34.05	34.05	0	3,776	0.00%
2022/07/22	5	33.50	1	33.80	33.55	4	3,730	0.11%
2022/07/21	1	32.70	0.1	33.00	32.95	0.9	3,674	0.02%
2022/07/20	0	0.00	16.5	32.48	32.00	-16.5	3,648	-0.45%
2022/07/19	6	31.98	12	32.33	31.90	-6	3,620	-0.17%
2022/07/18	2	31.23	2	31.00	31.35	0	3,588	0.00%
2022/07/15	10	30.86	1.3	30.88	30.85	8.7	3,574	0.24%
2022/07/14	2	30.60	4.2	30.80	30.70	-2.2	3,539	-0.06%
2022/07/13	2	29.50	0	0.00	28.95	2	3,485	0.06%
2022/07/12	0	0.00	7	28.33	28.40	-7	3,484	-0.20%
2022/07/11	1	29.70	0.5	29.75	29.65	0.5	3,480	0.01%
2022/07/08	3	30.35	5	30.57	29.95	-2	3,478	-0.06%
2022/07/07	6	30.38	51	28.68	30.50	-45	3,449	-1.30%
2022/07/06	1	29.75	0	0.00	29.60	1	3,407	0.03%
2022/07/05	3	30.92	1	30.85	31.00	2	3,409	0.06%
2022/07/04	2	30.50	0	0.00	29.90	2	3,399	0.06%
2022/07/01	0	0.00	5	29.95	29.50	-5	3,432	-0.15%
2022/06/30	5	33.22	6	32.38	31.95	-1	3,390	-0.03%
2022/06/29	51	34.35	5	34.06	33.80	46	3,352	1.37%
2022/06/28	33	33.92	22	33.87	34.00	11	3,298	0.33%
2022/06/27	0	0.00	4.1	33.35	34.40	-4.1	3,338	-0.12%
2022/06/24	1	31.15	5	31.10	31.30	-4	3,213	-0.12%
2022/06/23	2	30.70	0	0.00	30.45	2	3,203	0.06%
2022/06/22	0	30.55	0	0.00	30.55	0	3,232	0.00%
2022/06/20	4.1	31.63	2	31.10	30.50	2.1	3,394	0.06%
2022/06/17	1	33.05	125.1	33.17	32.80	-124.1	3,360	-3.69%	大賣/鉅額交易
2022/06/16	2	33.70	4	33.60	33.60	-2	3,337	-0.06%
2022/06/15	1	35.55	1.1	34.87	34.85	-0.1	3,310	0.00%
2022/06/14	21	35.38	1	34.95	35.00	20	3,293	0.61%
2022/06/13	3	35.18	1.3	35.03	34.90	1.7	3,271	0.05%
2022/06/10	2	36.43	3.2	36.31	36.10	-1.2	3,241	-0.04%
2022/06/09	22	36.75	24.6	36.35	36.25	-2.6	3,198	-0.08%
2022/06/08	118	37.04	6	37.34	37.15	112	3,145	3.56%	大買/鉅額交易
2022/06/07	40.2	36.54	29	36.68	36.40	11.2	2,996	0.37%
2022/06/06	6	35.85	22.1	35.99	36.00	-16.1	2,578	-0.62%
2022/06/02	7	34.09	0	0.00	33.80	7	2,466	0.28%
2022/06/01	3	34.92	1	35.05	34.75	2	2,485	0.08%
2022/05/31	7	34.64	11.1	34.53	34.30	-4.1	2,459	-0.16%
2022/05/30	12	34.53	4	34.25	34.40	8	2,440	0.33%
2022/05/27	18	33.95	1.1	33.94	33.40	16.9	2,406	0.70%
2022/05/26	12	32.48	3.1	33.11	33.70	9	2,409	0.37%
2022/05/25	1.2	33.11	1	32.30	32.20	0.2	2,499	0.01%
2022/05/24	22.1	34.55	66.1	33.89	32.55	-44	3,065	-1.43%
2022/05/23	0	0.00	6.4	33.20	33.20	-6.4	3,113	-0.21%
2022/05/20	1	30.20	1.1	30.53	30.20	-0.1	3,149	0.00%
2022/05/19	0	0.00	3	29.42	30.00	-3	3,224	-0.09%
2022/05/18	1	29.95	11.2	29.98	30.30	-10.2	3,252	-0.31%
2022/05/17	1	28.80	1.1	29.35	29.45	-0.1	3,311	0.00%
2022/05/16	5	29.02	0	0.00	28.55	5	3,429	0.15%
2022/05/13	0	0.00	2	28.40	28.35	-2	3,551	-0.06%
2022/05/12	2	28.20	0	0.00	27.80	2	3,598	0.06%
2022/05/11	2	29.43	0.2	28.95	28.80	1.8	3,623	0.05%
2022/05/10	0	0.00	0	28.80	29.00	0	3,710	0.00%
2022/05/09	3	28.10	0	0.00	28.00	3	3,762	0.08%
2022/05/06	7	28.79	0	0.00	29.10	7	3,911	0.18%
2022/05/04	1	28.75	0	0.00	28.75	1	3,940	0.03%
2022/05/03	5	28.35	0	0.00	28.40	5	3,965	0.13%
2022/04/29	2	29.15	5	29.40	28.50	-3	4,025	-0.07%
2022/04/27	5	26.80	3	28.13	28.30	2	4,117	0.05%
2022/04/26	1	29.10	14	29.25	29.05	-13	4,157	-0.31%
2022/04/25	1.1	29.50	0	0.00	29.25	1.1	4,357	0.03%
2022/04/22	43	31.53	2	31.80	31.30	41	4,447	0.92%
2022/04/21	5	32.41	0	0.00	32.30	5	4,468	0.11%
2022/04/19	0.1	32.70	0	0.00	32.40	0.1	4,518	0.00%
2022/04/18	1	32.35	0	0.00	32.15	1	4,550	0.02%
2022/04/15	7	33.16	0	0.00	33.05	7	4,579	0.15%
2022/04/14	13	33.95	0	33.87	33.85	13	4,637	0.28%
2022/04/13	0	0.00	1	34.30	34.20	-1	4,705	-0.02%
2022/04/12	0.1	33.71	5	33.90	33.65	-4.9	4,965	-0.10%
2022/04/11	1	35.50	3	34.82	34.30	-2	5,625	-0.04%
2022/04/08	0.2	35.28	0	0.00	35.25	0.2	5,935	0.00%
2022/04/07	0	0.00	4	35.46	35.05	-4	5,994	-0.07%
2022/04/06	0	0.00	2	35.13	35.60	-2	5,989	-0.03%
2022/04/01	12	35.43	14	35.31	35.45	-2	6,051	-0.03%
2022/03/31	8	36.28	6	36.48	35.75	2	6,163	0.03%
2022/03/30	15	36.53	9.1	36.39	36.10	5.9	6,272	0.09%
2022/03/29	1	35.90	1	35.15	35.10	0	6,210	0.00%
2022/03/28	1	35.05	1.4	35.20	35.20	-0.4	6,275	-0.01%
2022/03/25	0.4	35.23	1.2	35.84	35.80	-0.8	6,347	-0.01%
2022/03/24	2.2	35.73	2.1	35.33	35.55	0.1	6,376	0.00%
2022/03/23	9	35.97	7.2	35.73	36.10	1.8	6,458	0.03%
2022/03/22	0	34.95	7	34.30	34.05	-7	6,483	-0.11%
2022/03/21	1	34.40	0	0.00	34.30	1	6,635	0.02%
2022/03/18	0	0.00	2.1	34.15	34.10	-2.1	6,881	-0.03%
2022/03/17	0	0.00	1.1	33.96	34.15	-1.1	7,511	-0.01%
2022/03/16	4	32.83	1	32.10	32.50	3	7,803	0.04%
2022/03/15	2.1	33.23	0	0.00	33.05	2.1	8,749	0.02%
2022/03/11	2	34.00	3	34.13	34.05	-1	10,076	-0.01%
2022/03/10	2	35.05	0	0.00	34.85	2	10,132	0.02%
2022/03/09	0.1	34.20	1	34.35	34.10	-1	10,126	-0.01%
2022/03/08	2.2	33.80	2.5	33.70	33.40	-0.3	10,140	0.00%
2022/03/07	3.1	35.00	7.1	35.17	34.90	-4	10,114	-0.04%
2022/03/04	3	36.65	0	0.00	36.55	3	10,065	0.03%
2022/03/03	1	37.65	1.1	37.35	37.15	-0.1	10,046	0.00%
2022/03/02	0	0.00	13	36.95	37.25	-13	10,025	-0.13%
2022/03/01	5	37.54	8	37.46	37.40	-3	9,994	-0.03%
2022/02/25	11	37.25	22	38.04	37.40	-11	9,937	-0.11%
2022/02/24	124.1	38.58	107.2	37.99	36.65	16.9	9,775	0.17%	大買/大賣/
2022/02/23	39.1	38.56	54.4	38.48	38.60	-15.3	9,159	-0.17%
2022/02/22	5	36.55	4	37.04	36.50	1	8,896	0.01%
2022/02/21	5	37.91	4	37.60	37.60	1	8,896	0.01%
2022/02/18	5	37.04	1	37.20	37.15	4	8,898	0.04%
2022/02/17	11.1	37.58	78	37.92	37.00	-66.9	9,034	-0.74%
2022/02/16	8	37.56	6.2	37.56	37.40	1.8	9,532	0.02%
2022/02/15	8.3	37.31	30.3	37.50	36.60	-22	9,639	-0.23%
2022/02/14	0	0.00	4.2	35.85	35.65	-4.2	9,553	-0.04%
2022/02/11	1	37.49	2	37.28	37.20	-1	9,521	-0.01%
2022/02/10	7	37.64	21	37.68	37.55	-14	9,512	-0.15%
2022/02/09	10	37.35	12	37.32	37.20	-2	9,429	-0.02%
2022/02/08	11	37.10	15.1	37.25	36.80	-4.1	9,374	-0.04%
2022/02/07	1	35.00	5	35.41	35.75	-4	9,242	-0.04%
2022/01/26	15	35.04	8.4	35.32	34.50	6.6	9,254	0.07%
2022/01/25	7	35.43	5.1	35.35	34.80	1.9	9,356	0.02%
2022/01/24	7	35.41	8.4	35.83	35.55	-1.4	9,364	-0.01%
2022/01/21	6	36.28	5	35.93	35.65	1	9,381	0.01%
2022/01/20	15.2	37.16	6	36.90	36.80	9.2	9,455	0.10%
2022/01/19	3	36.77	12.1	36.89	37.10	-9.1	9,789	-0.09%
2022/01/18	35	37.33	36	37.24	36.85	-1	9,877	-0.01%
2022/01/17	21.4	36.05	16.2	36.44	36.70	5.2	9,674	0.05%
2022/01/14	5.1	33.39	3	33.22	33.40	2.1	9,581	0.02%
2022/01/13	5.1	35.02	2	35.15	34.50	3.1	9,595	0.03%
2022/01/12	4.1	35.32	1.4	35.41	35.20	2.7	9,601	0.03%
2022/01/11	10	35.74	11.1	36.10	35.80	-1.1	9,619	-0.01%
2022/01/10	8	36.75	1.1	36.50	36.00	6.9	9,624	0.07%
2022/01/07	4	36.61	7	36.89	36.70	-3	9,610	-0.03%
2022/01/06	7	36.80	5.9	37.18	37.50	1.1	9,554	0.01%
2022/01/05	38	38.48	38	38.69	37.35	0	9,515	0.00%
2022/01/04	127	39.85	126	40.11	38.25	1	9,286	0.01%	大買/大賣/
2022/01/03	6	37.58	41.2	37.32	38.50	-35.2	8,636	-0.41%
2021/12/30	15.2	35.42	0	0.00	35.40	15.2	8,325	0.18%
2021/12/29	12	36.31	7	36.58	36.20	5	8,276	0.06%
2021/12/28	27	36.65	2	36.93	36.60	25	8,263	0.30%
2021/12/27	7	36.99	9.1	37.15	37.30	-2.1	8,227	-0.03%
2021/12/24	12	36.68	26.2	37.05	36.80	-14.2	8,142	-0.17%
2021/12/23	68	35.71	4.8	35.97	35.70	63.2	8,008	0.79%
2021/12/22	6	35.38	2	35.95	35.20	4	7,935	0.05%
2021/12/21	26.1	35.31	3	35.35	35.35	23.1	7,883	0.29%
2021/12/20	14	35.59	7	35.64	35.75	7	7,840	0.09%
2021/12/17	23	36.22	38	37.28	36.05	-15	7,774	-0.19%
2021/12/16	20	37.75	14	37.83	37.20	6	7,661	0.08%
2021/12/15	7.1	37.36	7.1	37.68	37.30	0	7,488	0.00%
2021/12/14	39.2	37.38	57.3	37.31	36.65	-18.1	7,364	-0.25%
2021/12/13	112.3	40.68	118.2	40.79	39.70	-5.9	7,113	-0.08%	大買/大賣/
2021/12/10	26	38.51	12	38.49	38.20	14	6,484	0.22%
2021/12/09	139.2	39.44	105.2	39.64	37.05	34	6,174	0.55%	大買/大賣/
2021/12/08	35.2	38.11	81.4	38.76	39.40	-46.2	5,211	-0.89%
2021/12/07	60.1	36.47	157.1	35.97	35.85	-97	4,534	-2.14%	大賣/
2021/12/06	22	31.18	8.2	33.29	34.75	13.8	3,878	0.36%
2021/12/03	70	31.74	2	31.48	31.60	68	3,828	1.78%
2021/12/02	3	31.53	0	0.00	30.90	3	3,838	0.08%
2021/12/01	2	31.45	3.1	31.78	32.20	-1.1	3,848	-0.03%
2021/11/30	3	31.52	1	31.65	31.25	2	3,851	0.05%
2021/11/29	1.1	30.87	0	0.00	30.60	1.1	3,933	0.03%
2021/11/26	1.1	31.06	2.1	31.45	30.95	-1	3,970	-0.03%
2021/11/25	12.1	32.91	1	32.65	32.35	11.1	3,974	0.28%
2021/11/23	0	0.00	1	33.05	32.65	-1	3,991	-0.03%
2021/11/22	4	33.65	1	34.20	33.70	3	3,991	0.08%
2021/11/19	13.1	33.60	5	34.32	33.55	8.1	4,025	0.20%
2021/11/18	8.1	34.25	14	34.41	34.10	-5.9	4,041	-0.15%
2021/11/17	8	34.75	8.2	34.48	34.50	-0.2	4,022	0.00%
2021/11/16	13.2	34.41	14.2	34.50	33.40	-1	3,965	-0.03%
2021/11/15	64	35.81	44.7	35.68	35.05	19.3	3,833	0.50%
2021/11/12	3	32.87	78.3	33.21	34.35	-75.3	3,320	-2.27%
2021/11/11	9	31.26	7.1	31.29	31.25	1.9	3,138	0.06%
2021/11/10	2	30.50	3	30.69	30.95	-1	3,152	-0.03%
2021/11/09	2	31.25	0	0.00	30.65	2	3,174	0.06%
2021/11/08	0	0.00	6	30.71	30.75	-6	3,178	-0.19%
2021/11/05	13	30.74	1	30.25	30.60	12	3,239	0.37%
2021/11/03	9.1	30.61	6	30.89	30.80	3.1	3,366	0.09%
2021/11/02	52.2	32.67	6.2	32.35	31.10	46	3,398	1.35%
2021/11/01	4	31.53	2	31.28	31.40	2	3,310	0.06%
2021/10/29	6.3	31.38	6	31.92	30.75	0.3	3,332	0.01%
2021/10/28	11.3	32.12	6	32.30	31.60	5.3	3,296	0.16%
2021/10/27	19.3	33.63	24.3	33.66	33.50	-5	3,314	-0.15%
2021/10/26	2	30.85	7.2	30.73	32.10	-5.2	3,033	-0.17%
2021/10/25	0	0.00	3	29.50	29.20	-3	3,010	-0.10%
2021/10/22	0	0.00	0.1	29.60	29.45	-0.1	3,271	0.00%
2021/10/21	9.3	29.80	17.1	29.97	28.85	-7.8	3,655	-0.21%
2021/10/20	1	29.30	6.2	29.20	29.30	-5.2	3,829	-0.14%
2021/10/19	3	28.60	6	28.83	28.50	-3	4,739	-0.06%
2021/10/18	1	28.00	15.1	28.17	28.70	-14.1	5,153	-0.27%
2021/10/15	3	27.65	3	27.58	27.15	0	5,221	0.00%
2021/10/14	4	26.20	2.1	26.65	26.40	1.9	5,377	0.04%
2021/10/13	10.2	26.23	11	25.69	25.70	-0.8	5,442	-0.01%
2021/10/12	1.3	27.61	1.1	28.59	27.40	0.2	5,521	0.00%
2021/10/08	1	27.80	5	28.00	28.25	-4	5,731	-0.07%
2021/10/06	4	26.78	4.2	26.60	26.05	-0.2	6,742	0.00%
2021/10/05	5.2	25.78	4.2	24.82	26.50	1	7,013	0.01%
2021/10/04	1	25.20	0	0.00	25.05	1	7,209	0.01%
2021/10/01	13	27.09	10.2	27.66	26.55	2.8	7,785	0.04%
2021/09/30	8.1	28.47	3	28.60	28.45	5.1	8,223	0.06%
2021/09/29	7.2	28.37	0	0.00	28.40	7.2	8,400	0.09%
2021/09/28	1	30.05	1	29.60	29.60	0	8,912	0.00%
2021/09/27	3	29.92	11.4	30.05	29.80	-8.4	9,196	-0.09%
2021/09/24	5	28.85	7.1	28.72	28.70	-2.1	9,280	-0.02%
2021/09/23	0.1	28.45	0	0.00	28.30	0.1	9,376	0.00%
2021/09/22	12.1	28.41	1	28.35	28.30	11.1	9,436	0.12%
2021/09/17	1	28.80	8.1	29.43	29.80	-7.1	9,479	-0.07%
2021/09/16	6	28.50	0	0.00	28.25	6	9,523	0.06%
2021/09/14	3	29.37	6	29.30	28.90	-3	9,719	-0.03%
2021/09/13	2	29.70	0.1	29.50	29.45	1.9	9,914	0.02%
2021/09/10	5	29.76	2	29.95	30.10	3	10,046	0.03%
2021/09/09	0	0.00	0.1	29.60	29.50	-0.1	10,236	0.00%
2021/09/08	16	28.86	3.1	29.30	28.90	12.9	10,496	0.12%
2021/09/07	10.2	29.14	1	30.15	29.30	9.2	10,808	0.08%
2021/09/06	9.3	30.19	1.7	30.44	29.80	7.6	11,167	0.07%
2021/09/03	5	31.27	4.1	31.55	31.20	0.9	11,532	0.01%
2021/09/02	9	32.66	4	33.05	31.35	5	11,850	0.04%
2021/09/01	0.1	30.80	3	31.93	32.15	-2.9	11,877	-0.02%
2021/08/31	3	30.88	1.1	31.14	30.60	1.9	11,826	0.02%
2021/08/30	1	30.85	7	31.23	30.85	-6	11,817	-0.05%
2021/08/27	1	31.50	3.4	31.45	31.05	-2.4	11,865	-0.02%
2021/08/26	1	31.40	0.3	31.74	31.50	0.7	11,900	0.01%
2021/08/25	3	32.28	6.2	32.12	31.85	-3.2	12,033	-0.03%
2021/08/24	10	31.51	5.8	31.21	30.85	4.2	12,164	0.03%
2021/08/23	4	31.68	5.1	31.98	32.35	-1.1	12,167	-0.01%
2021/08/20	3.1	29.74	4	29.39	29.75	-0.9	12,177	-0.01%
2021/08/19	0.1	30.70	1	31.00	29.75	-0.9	12,215	-0.01%
2021/08/18	6.1	30.30	5.3	28.64	31.65	0.8	12,331	0.01%
2021/08/17	3.9	30.33	10.1	30.43	29.35	-6.2	12,384	-0.05%
2021/08/16	2	30.65	2.9	30.57	30.50	-0.9	12,391	-0.01%
2021/08/13	5.1	32.56	10	32.80	32.20	-4.9	12,374	-0.04%
2021/08/12	1.1	33.40	1.1	33.70	33.70	0	12,401	0.00%
2021/08/11	1.1	33.05	6	34.03	32.90	-4.9	12,447	-0.04%
2021/08/10	9	34.72	5.8	34.55	34.35	3.2	12,434	0.03%
2021/08/09	14	36.30	16.1	36.72	35.95	-2.1	12,415	-0.02%
2021/08/06	14	37.75	6.2	37.77	37.45	7.8	12,393	0.06%
2021/08/05	3	37.50	11	37.54	37.35	-8	12,395	-0.06%
2021/08/04	2	37.35	2.9	37.94	37.35	-0.9	12,475	-0.01%
2021/08/03	3.2	38.01	1.3	38.04	37.95	1.9	12,515	0.02%
2021/08/02	7.1	38.64	27	38.33	38.40	-19.9	12,551	-0.16%
2021/07/30	10	38.50	10	38.24	37.95	0	12,485	0.00%
2021/07/29	9	37.73	8	38.02	38.35	1	12,448	0.01%
2021/07/28	14	37.38	54.7	38.09	37.20	-40.7	12,404	-0.33%
2021/07/27	86	42.20	92.1	41.32	40.55	-6.1	12,287	-0.05%
2021/07/26	16	40.69	16.2	40.93	40.45	-0.2	12,001	0.00%
2021/07/23	75.6	42.66	52.1	42.98	40.40	23.5	11,852	0.20%
2021/07/22	12.1	40.82	13.4	40.53	41.90	-1.3	10,983	-0.01%
2021/07/21	16.2	38.58	3	38.12	38.10	13.2	10,593	0.12%
2021/07/20	23	39.00	11	38.93	37.90	12	10,670	0.11%
2021/07/19	5	38.89	6	38.67	38.45	-1	10,608	-0.01%
2021/07/16	15.1	39.74	20	39.35	39.00	-4.9	10,687	-0.05%
2021/07/15	23.2	40.12	3	40.33	39.30	20.2	10,649	0.19%
2021/07/14	50.7	42.54	45	42.48	41.20	5.7	10,499	0.05%
2021/07/13	117.2	42.80	105.1	42.72	41.85	12.1	10,319	0.12%	大買/大賣/
2021/07/12	30.2	41.59	21.4	40.77	41.45	8.8	9,772	0.09%
2021/07/09	31.2	40.07	28.1	40.31	40.00	3.1	9,703	0.03%
2021/07/08	104	41.41	106.1	41.77	40.20	-2.1	9,709	-0.02%	大買/大賣/
2021/07/07	44.2	38.87	23.3	39.84	40.10	20.9	9,258	0.23%
2021/07/06	17.2	38.24	19	38.93	38.05	-1.8	9,016	-0.02%
2021/07/05	54	38.93	34.5	39.16	38.90	19.5	9,075	0.22%
2021/07/02	28.3	35.70	25.3	35.63	36.90	3	8,623	0.03%
2021/07/01	23.3	33.84	6	34.01	33.55	17.3	8,387	0.21%
2021/06/30	5	35.20	16.3	35.50	35.20	-11.3	8,319	-0.14%
2021/06/29	9	36.37	16.9	36.78	36.00	-7.9	8,243	-0.10%
2021/06/28	17	36.49	0.6	36.21	36.65	16.4	8,214	0.20%
2021/06/25	10.5	36.60	10.2	36.95	36.45	0.3	8,179	0.00%
2021/06/24	10	36.23	8.2	36.32	36.15	1.8	8,145	0.02%
2021/06/23	8.2	37.22	1.5	37.52	37.25	6.7	8,101	0.08%
2021/06/22	4.2	36.38	23.6	36.64	35.80	-19.4	8,000	-0.24%
2021/06/21	4.2	37.95	9	37.86	37.50	-4.8	7,917	-0.06%
2021/06/18	12.4	40.73	16	40.92	40.05	-3.6	7,910	-0.04%
2021/06/17	20.2	41.45	30.5	40.90	41.90	-10.3	7,902	-0.13%
2021/06/16	40	40.44	35.5	40.74	38.95	4.5	7,830	0.06%
2021/06/15	52.2	41.56	43.6	41.18	43.25	8.6	7,783	0.11%
2021/06/11	58	38.37	43.9	38.97	39.35	14.1	7,853	0.18%
2021/06/10	44	35.49	50.3	35.66	35.80	-6.3	7,500	-0.08%
2021/06/09	11	31.49	17.5	32.79	32.55	-6.5	7,278	-0.09%
2021/06/08	1	30.30	2	30.90	30.45	-1	7,447	-0.01%
2021/06/07	9.1	30.08	3	30.72	30.35	6.1	7,485	0.08%
2021/06/04	0.3	31.07	8.1	30.86	30.50	-7.8	7,512	-0.10%
2021/06/03	4	32.30	3.7	32.35	32.25	0.3	7,520	0.00%
2021/06/02	9	33.48	4.2	32.75	33.00	4.9	7,544	0.06%
2021/06/01	3	33.00	29.2	34.54	34.70	-26.2	7,502	-0.35%
2021/05/28	9	31.88	5.2	32.14	31.90	3.8	7,648	0.05%
2021/05/27	8	32.03	2.1	31.80	31.65	5.9	7,968	0.07%
2021/05/26	29	32.27	29.5	32.65	32.75	-0.5	8,205	-0.01%
2021/05/25	13	30.85	4.5	30.43	31.80	8.5	8,376	0.10%
2021/05/24	2	28.23	1.2	29.23	28.95	0.8	8,364	0.01%
2021/05/21	5	27.95	9.1	27.97	28.20	-4.1	8,482	-0.05%
2021/05/20	6.1	27.28	1	28.15	26.75	5.1	8,541	0.06%
2021/05/19	2.2	27.93	1.2	28.51	28.80	1	8,554	0.01%
2021/05/18	3.3	26.17	13.2	25.45	26.20	-9.9	8,587	-0.12%
2021/05/17	4	24.20	2.5	24.05	23.85	1.5	8,595	0.02%
2021/05/14	3.2	26.68	5	28.72	26.50	-1.8	8,557	-0.02%
2021/05/13	15	27.21	6.9	27.42	27.25	8.1	8,520	0.10%
2021/05/12	7	26.59	13	28.01	27.20	-6	8,480	-0.07%
2021/05/11	5.5	28.48	3.3	28.09	27.45	2.2	8,374	0.03%
2021/05/10	14.1	30.90	1	30.60	30.30	13.1	8,331	0.16%
2021/05/07	2	30.78	20.2	31.03	32.30	-18.2	8,303	-0.22%
2021/05/06	12.3	30.73	10	29.94	29.40	2.3	8,270	0.03%
2021/05/05	10	31.82	3	32.63	30.85	7	8,265	0.08%
2021/05/04	8.4	31.22	2.6	31.65	34.20	5.9	8,284	0.07%
2021/05/03	12	33.28	26.3	32.76	32.15	-14.3	8,207	-0.17%
2021/04/29	29	36.15	28.4	35.75	35.65	0.6	8,138	0.01%
2021/04/28	33.2	37.97	5	38.26	37.20	28.2	8,156	0.35%
2021/04/27	55	38.75	6	38.78	38.65	49	8,263	0.59%
2021/04/26	22	40.07	11.1	40.81	40.30	10.9	8,393	0.13%
2021/04/23	14	36.78	10.1	36.80	38.80	3.9	8,263	0.05%
2021/04/22	11.2	37.92	26	38.00	35.30	-14.8	8,179	-0.18%
2021/04/21	10	39.18	2.1	38.80	39.00	7.9	8,056	0.10%
2021/04/20	2	40.30	4	39.88	39.95	-2	8,030	-0.02%
2021/04/19	12.3	39.73	17	39.59	39.10	-4.7	8,036	-0.06%
2021/04/16	13	43.42	22	43.63	43.00	-9	7,922	-0.11%
2021/04/15	27.3	41.19	19.6	41.81	44.30	7.7	7,853	0.10%
2021/04/14	16	42.28	8.9	43.15	43.00	7.1	7,726	0.09%
2021/04/13	15	47.76	24	45.42	46.50	-9	7,652	-0.12%
2021/04/12	24	49.96	23	49.83	47.10	1	7,651	0.01%
2021/04/09	27.1	54.00	17	52.07	52.30	10.1	7,713	0.13%
2021/04/08	11	54.44	37.1	51.39	52.00	-26.1	7,750	-0.34%
2021/04/07	24	47.08	31	50.15	50.20	-7	7,846	-0.09%
2021/04/06	6	45.21	4	43.66	45.65	2	8,219	0.02%
2021/04/01	2	41.50	1	41.00	41.50	1	8,252	0.01%
2021/03/31	3	41.00	0	0.00	41.00	3	8,391	0.04%
2021/03/30	0	0.00	32	41.24	41.70	-32	8,407	-0.38%
2021/03/29	8	40.20	5	39.92	40.30	3	8,446	0.04%
2021/03/26	3	39.33	2	38.00	39.50	1	8,507	0.01%
2021/03/24	9	37.71	23	36.79	37.10	-14	8,748	-0.16%
2021/03/23	16	41.79	15	41.51	40.50	1	8,783	0.01%
2021/03/22	48	43.49	20	44.80	45.00	28	8,790	0.32%
2021/03/19	34	40.01	36	38.89	42.55	-2	8,873	-0.02%
2021/03/18	23	37.03	37	37.37	38.80	-14	8,761	-0.16%
2021/03/17	41	34.05	17	34.33	35.30	24	8,604	0.28%
2021/03/16	2	32.25	0	0.00	32.25	2	8,208	0.02%
2021/03/15	11	28.47	2	29.18	29.35	9	8,244	0.11%
2021/03/12	4	25.81	41	26.38	26.70	-37	8,286	-0.45%
2021/03/11	10	24.60	0	0.00	24.30	10	8,135	0.12%
2021/03/10	2	24.43	5	24.21	24.05	-3	8,107	-0.04%
2021/03/09	4	23.39	15	22.93	24.05	-11	8,059	-0.14%
2021/03/08	4	23.56	8	23.25	23.25	-4	7,997	-0.05%
2021/03/05	8	24.12	12	24.78	23.50	-4	7,963	-0.05%
2021/03/04	4	25.37	1	25.00	25.00	3	7,891	0.04%
2021/03/03	33	23.89	23.4	24.28	25.30	9.6	7,788	0.12%
2021/03/02	25.4	24.51	11.9	25.31	24.95	13.5	7,538	0.18%
2021/02/26	6.9	22.23	24	22.42	23.10	-17.1	7,165	-0.24%
2021/02/25	32	22.10	16	21.54	21.00	16	6,869	0.23%
2021/02/24	2	21.73	36	21.67	21.75	-34	6,555	-0.52%
2021/02/23	11	18.14	35.3	19.58	19.80	-24.3	6,480	-0.37%
2021/02/22	10	17.70	27.1	17.96	18.00	-17.1	6,303	-0.27%
2021/02/19	6.1	17.15	1	17.10	17.50	5.1	6,201	0.08%
2021/02/18	0.4	16.65	3	16.87	17.60	-2.6	6,119	-0.04%
2021/02/17	0	0.00	1	16.40	16.50	-1	6,009	-0.02%
2021/02/05	0	0.00	2	15.10	15.05	-2	5,936	-0.03%
2021/02/03	12.5	14.99	2	15.10	15.00	10.5	5,890	0.18%
2021/02/02	1	15.55	0	0.00	15.20	1	5,892	0.02%
2021/02/01	2	15.10	19	15.29	15.10	-17	5,905	-0.29%
2021/01/29	7	16.14	5	16.34	15.95	2	5,852	0.03%
2021/01/28	7	17.01	27	16.94	16.70	-20	5,799	-0.34%
2021/01/27	16	17.24	42	17.36	17.30	-26	5,752	-0.45%
2021/01/26	8	16.81	9	17.02	16.70	-1	5,677	-0.02%
2021/01/25	4	15.78	0	0.00	17.20	4	5,566	0.07%
2021/01/22	8	16.83	3	17.20	16.65	5	5,485	0.09%
2021/01/21	19	16.60	29	17.07	17.20	-10	5,432	-0.18%
2021/01/20	60	17.16	21	16.62	16.55	39	5,337	0.73%
2021/01/19	18	18.09	37	18.26	18.35	-19	5,149	-0.37%
2021/01/18	5	16.00	8.1	16.43	16.70	-3.1	4,952	-0.06%
2021/01/15	24	16.07	0	0.00	16.30	24	4,924	0.49%
2021/01/14	16.1	16.26	0	0.00	16.55	16.1	4,900	0.33%
2021/01/13	5	16.51	1	16.65	15.75	4	4,872	0.08%
2021/01/12	34	17.01	0	0.00	16.35	34	4,917	0.69%
2021/01/11	16	17.53	11	17.93	18.00	5	4,927	0.10%
2021/01/08	11	16.60	4	16.55	16.55	7	4,842	0.14%
2021/01/07	16	16.35	8	16.10	16.25	8	4,811	0.17%
2021/01/06	36	16.87	32	16.61	17.10	4	4,714	0.08%
2021/01/05	12	18.40	9	18.13	18.20	3	4,547	0.07%
2021/01/04	20	18.27	10	18.81	18.90	10	4,383	0.23%
2020/12/31	29	16.53	29	16.52	17.20	0	4,089	0.00%
2020/12/30	26	14.82	3	15.28	15.65	23	3,810	0.60%
2020/12/29	57	15.30	29	15.26	15.45	28	3,624	0.77%
2020/12/28	1	14.15	63	14.15	14.15	-62	3,177	-1.95%
2020/12/25	2	12.87	19	12.32	12.90	-17	3,084	-0.55%
2020/12/24	21	11.82	11	11.91	11.75	10	2,917	0.34%
2020/12/23	1	11.60	3	11.25	11.95	-2	2,863	-0.07%
2020/12/22	3	11.62	4	11.45	11.15	-1	2,821	-0.04%
2020/12/21	14	12.33	0	0.00	12.05	14	2,763	0.51%
2020/12/18	8	13.68	0	0.00	13.35	8	2,678	0.30%
2020/12/17	7	12.51	6	12.90	13.40	1	2,501	0.04%
2020/12/16	7	12.17	1	12.15	12.20	6	2,342	0.26%
2020/12/15	23	11.48	25	11.52	12.55	-2	2,197	-0.09%
2020/12/14	0	0.00	4	11.65	11.65	-4	1,939	-0.21%
2020/12/11	5	9.73	12	10.60	10.60	-7	1,912	-0.37%
2020/12/10	8	9.71	5	9.64	9.65	3	1,778	0.17%
2020/12/09	1	9.70	8	9.75	9.86	-7	1,723	-0.41%
2020/12/08	12	9.98	24	9.84	9.87	-12	1,639	-0.73%
2020/12/07	2	9.22	41	9.41	9.62	-39	1,478	-2.64%
2020/12/04	4	8.74	1	8.69	8.75	3	1,352	0.22%
2020/12/03	7	8.54	0	0.00	8.58	7	1,334	0.52%
2020/12/02	3	8.54	3	8.62	8.57	0	1,338	0.00%
2020/12/01	23	8.71	49	8.70	8.66	-26	1,321	-1.97%
2020/11/30	34	8.55	5	8.60	8.56	29	1,282	2.26%
2020/11/27	1	8.10	15	8.32	8.40	-14	1,227	-1.14%
2020/11/20	10	8.15	0	0.00	8.11	10	1,133	0.88%
2020/11/18	0	7.85	0	0.00	7.86	0	1,092	0.00%
2020/11/10	9	8.07	0	0.00	7.98	9	1,084	0.83%
2020/11/02	5	7.54	0	0.00	7.55	5	994	0.50%
2020/10/29	0	0.00	25	7.52	7.75	-25	1,000	-2.50%
2020/10/28	3	7.72	0	0.00	7.80	3	993	0.30%
2020/10/22	2	7.68	0	0.00	7.70	2	949	0.21%
2020/10/20	25	8.12	38	8.03	7.95	-13	973	-1.34%
2020/10/19	33	8.29	10	7.74	8.32	23	914	2.51%
2020/10/08	1	7.46	0	0.00	7.37	1	789	0.13%
2020/10/05	1	7.36	0	0.00	7.37	1	810	0.12%
2020/09/30	0	0.00	1	7.43	7.39	-1	823	-0.12%
2020/09/25	0	0.00	5	7.55	7.35	-5	940	-0.53%
2020/09/24	23	7.62	0	0.00	7.52	23	1,037	2.22%
2020/09/23	1	7.80	0	0.00	7.94	1	1,027	0.10%
2020/09/21	0	0.00	2	7.50	7.50	-2	966	-0.21%
2020/09/17	0	0.00	1	7.48	7.50	-1	960	-0.10%
2020/09/07	5	7.25	0	0.00	7.82	5	843	0.59%
2020/09/03	0	0.00	2	7.15	7.35	-2	819	-0.24%
2020/09/02	2	7.04	0	0.00	7.06	2	807	0.25%
2020/08/28	2	7.02	0	0.00	7.07	2	806	0.25%
2020/08/20	10	6.89	0	0.00	6.61	10	805	1.24%
2020/08/17	0	0.00	1	7.17	7.17	-1	792	-0.13%
2020/08/05	0	0.00	2	7.12	7.17	-2	793	-0.25%
2020/08/04	1	7.10	2	7.11	7.11	-1	794	-0.13%
2020/07/29	0	0.00	5	7.02	7.15	-5	789	-0.63%
2020/07/24	15	7.68	6	7.73	7.57	9	780	1.15%
2020/07/17	4	7.13	0	0.00	6.99	4	678	0.59%
2020/07/14	0	0.00	1	7.32	7.18	-1	672	-0.15%
2020/07/13	0	0.00	10	7.14	7.25	-10	667	-1.50%
2020/07/10	5	7.22	0	0.00	7.18	5	661	0.76%
2020/07/09	2	7.51	2	7.40	7.40	0	654	0.00%
2020/07/08	1	7.31	7	7.29	7.38	-6	641	-0.94%
2020/07/07	12	7.43	13	7.45	7.40	-1	628	-0.16%
2020/07/06	31	7.74	29	7.56	7.70	2	606	0.33%
2020/07/03	36	7.27	0	0.00	7.67	36	536	6.71%
2020/07/02	1	6.98	10	6.45	6.98	-9	414	-2.17%
2020/06/10	1	6.06	0	0.00	6.08	1	399	0.25%
2020/06/09	0	0.00	5	6.09	6.10	-5	429	-1.16%
2020/06/08	0	0.00	7	6.10	6.10	-7	447	-1.56%
2020/06/01	0	0.00	10	6.03	6.04	-10	467	-2.14%
2020/05/13	0	0.00	0.5	6.16	6.14	-0.5	521	-0.10%
2020/04/23	12	5.99	0	0.00	6.04	12	560	2.14%
2020/04/01	0	5.50	0	0.00	5.21	0	605	0.00%
2020/03/19	0	0.00	2	4.59	4.59	-2	851	-0.23%
2020/03/13	1	5.42	0	0.00	5.69	1	937	0.11%
2020/03/06	0	0.00	11	6.98	7.08	-11	1,009	-1.09%
2020/03/05	0	7.06	0	0.00	7.06	0	1,019	0.00%
2020/03/04	1	6.86	0	0.00	6.96	1	1,024	0.10%
2020/03/03	3	7.02	0	0.00	6.98	3	1,014	0.30%
2020/03/02	0	6.92	0	0.00	6.92	0	1,025	0.00%
2020/02/27	3	7.07	0	0.00	6.92	3	1,042	0.29%
2020/02/26	2	7.12	0	0.00	7.14	2	1,035	0.19%
2020/02/20	1	7.36	0	0.00	7.36	1	1,073	0.09%
2020/02/17	0	0.00	3	7.39	7.24	-3	1,117	-0.27%
2020/02/14	0	7.50	0	0.00	7.52	0	1,108	0.00%
2020/02/13	2	7.71	0	0.00	7.55	2	1,111	0.18%
2020/02/12	1	7.61	0	0.00	7.60	1	1,111	0.09%
2020/02/04	1	7.29	0	0.00	7.32	1	1,130	0.09%
2020/01/30	1	7.48	15	7.43	7.41	-14	1,129	-1.24%
2020/01/14	2	8.31	0	0.00	8.23	2	1,142	0.18%
2020/01/13	0	0.00	8	8.21	8.21	-8	1,145	-0.70%
2020/01/10	1	8.20	0	0.00	8.16	1	1,152	0.09%
2020/01/03	1	8.65	0	0.00	8.45	1	1,221	0.08%
2019/12/30	2	8.58	0	0.00	8.58	2	1,462	0.14%
2019/12/24	20	9.03	0	0.00	8.97	20	1,861	1.07%
2019/12/20	0	0.00	10	8.72	8.71	-10	1,825	-0.55%
2019/12/18	0	0.00	3	8.65	8.65	-3	1,819	-0.16%
2019/12/17	0	0.00	1	8.65	8.61	-1	1,829	-0.05%
2019/12/10	5	8.81	5	8.73	8.72	0	1,820	0.00%
2019/12/09	0	0.00	100.4	8.45	8.53	-100.4	1,728	-5.81%
2019/11/29	0	0.00	10	8.31	8.26	-10	1,597	-0.63%
2019/11/28	8	8.40	0	0.00	8.33	8	1,609	0.50%
2019/11/20	0	0.00	6	8.31	8.28	-6	1,609	-0.37%
2019/11/19	7	8.45	0	0.00	8.39	7	1,614	0.43%
2019/11/18	10	8.16	2	8.29	8.26	8	1,586	0.50%
2019/11/14	2	8.00	0	0.00	7.97	2	1,558	0.13%
2019/11/08	0	0.00	22	8.10	8.09	-22	1,596	-1.38%
2019/11/07	0	0.00	8	8.12	8.08	-8	1,603	-0.50%
2019/10/23	0	0.00	7	8.62	8.60	-7	1,615	-0.43%
2019/10/18	6	8.61	0	0.00	8.52	6	1,634	0.37%
2019/10/17	0	0.00	6	8.30	8.70	-6	1,670	-0.36%
2019/10/15	1	8.37	7	8.63	8.35	-6	1,648	-0.36%
2019/10/14	5	8.79	3	8.67	8.67	2	1,638	0.12%
2019/10/09	1	8.52	0	0.00	8.50	1	1,618	0.06%
2019/10/07	1	9.04	0	0.00	8.86	1	1,597	0.06%
2019/10/04	41	9.30	3	9.16	9.08	38	1,570	2.42%
2019/10/02	0	0.00	36	8.71	8.76	-36	1,204	-2.99%
2019/09/27	20	9.10	20	9.05	9.05	0	1,090	0.00%
2019/09/26	6	8.86	0	0.00	8.90	6	923	0.65%
2019/09/24	0	0.00	2	8.40	8.35	-2	783	-0.26%
2019/09/19	0	0.00	1	8.19	8.05	-1	750	-0.13%
2019/09/06	0	0.00	1	8.00	8.00	-1	730	-0.14%
2019/08/26	0	0.00	2	7.50	7.51	-2	678	-0.29%
2019/08/22	0	0.00	1	7.85	7.72	-1	706	-0.14%
2019/08/20	0	0.00	1	7.79	7.74	-1	693	-0.14%
2019/08/19	0	0.00	3	7.71	7.75	-3	686	-0.44%
2019/08/16	0	0.00	1	7.54	7.54	-1	692	-0.14%
2019/08/15	2	7.49	0	0.00	7.43	2	708	0.28%
2019/08/13	3	7.86	0	0.00	7.80	3	723	0.41%
2019/08/01	0	0.00	4	8.60	8.57	-4	1,028	-0.39%
2019/07/29	4	9.00	50	9.02	9.00	-46	1,050	-4.38%
2019/07/25	1	8.78	3	8.74	8.77	-2	1,033	-0.19%
2019/07/24	22	8.79	0	0.00	8.76	22	1,039	2.12%
2019/07/23	1	9.00	0	0.00	8.75	1	1,059	0.09%
2019/07/22	32	8.80	1	8.83	8.83	31	1,040	2.98%
2019/07/19	10	8.60	0	0.00	8.58	10	1,027	0.97%
2019/07/16	0	0.00	1	8.40	8.40	-1	1,019	-0.10%
2019/07/15	2	8.40	0	0.00	8.36	2	1,036	0.19%
2019/07/09	0	0.00	5	8.26	8.25	-5	1,394	-0.36%
2019/07/02	0	0.00	5	8.12	8.12	-5	1,521	-0.33%
2019/06/21	5	8.02	0	0.00	8.10	5	1,625	0.31%
2019/06/17	5	7.90	0	0.00	7.92	5	1,669	0.30%
2019/06/10	0	0.00	2	7.98	7.83	-2	1,887	-0.11%
2019/05/22	0	0.00	10	8.17	8.12	-10	2,096	-0.48%
2019/05/21	10	7.89	0	0.00	8.11	10	2,058	0.49%
2019/05/16	0	0.00	5	8.64	8.36	-5	2,033	-0.25%
2019/05/14	0	0.00	1	8.73	8.73	-1	1,988	-0.05%
2019/05/10	0	0.00	1.2	8.95	8.74	-1.2	1,922	-0.06%
2019/05/09	2	8.89	4	8.87	8.72	-2	1,769	-0.11%
2019/05/08	2	8.45	0	0.00	8.45	2	1,691	0.12%
2019/05/07	0	0.00	2	8.50	8.64	-2	1,680	-0.12%
2019/04/30	2	8.79	0	0.00	8.78	2	1,638	0.12%
2019/04/29	0	0.00	1	8.90	8.98	-1	1,639	-0.06%
2019/04/22	0	0.00	1	8.94	8.95	-1	1,559	-0.06%
2019/04/19	1	8.99	0	0.00	9.03	1	1,539	0.06%
2019/04/18	3	9.09	0	0.00	9.11	3	1,503	0.20%
2019/04/17	3	9.16	0	0.00	8.78	3	1,330	0.23%
2019/04/12	0	0.00	3	8.22	8.12	-3	1,120	-0.27%
2019/04/10	3	8.51	0	0.00	8.43	3	1,088	0.28%
2019/04/09	5	8.29	4	8.45	8.21	1	1,043	0.10%
2019/04/03	4	7.88	0	0.00	8.17	4	949	0.42%
2019/04/02	1	7.82	5	7.83	7.81	-4	926	-0.43%
2019/04/01	0	0.00	1	8.16	8.05	-1	902	-0.11%
2019/03/27	0	0.00	27	8.30	8.30	-27	836	-3.23%
2019/03/15	0	0.00	20	8.50	8.44	-20	675	-2.96%
2019/03/14	5	8.42	0	0.00	8.50	5	647	0.77%
2019/03/11	10	7.60	0	0.00	7.72	10	508	1.97%
2019/03/08	1	7.42	0	0.00	7.46	1	461	0.22%
2019/03/07	0	0.00	2	7.30	7.11	-2	418	-0.48%
2019/03/05	2	7.13	0	0.00	7.10	2	405	0.49%
2018/12/28	0	0.00	1	6.89	6.88	-1	390	-0.26%
2018/12/27	0	0.00	3	6.85	6.83	-3	398	-0.75%
2018/12/06	10	7.16	0	0.00	7.12	10	427	2.34%
2018/11/28	10	7.25	0	0.00	7.30	10	444	2.25%
2018/11/16	0	0.00	1	7.03	7.03	-1	436	-0.23%
2018/11/13	1	7.12	0	0.00	6.92	1	465	0.21%
2018/10/17	0	6.71	0	0.00	6.70	0	670	0.00%
2018/10/12	0	0.00	2	6.41	6.67	-2	744	-0.27%
2018/10/11	0	0.00	1	6.51	6.51	-1	746	-0.13%
2018/10/05	2	7.39	0	0.00	7.44	2	899	0.22%
2018/09/05	0	0.00	1	8.54	8.54	-1	1,971	-0.05%
2018/08/08	0	0.00	15	9.42	9.60	-15	3,478	-0.43%
2018/07/24	0	0.00	1	9.57	9.50	-1	3,319	-0.03%
2018/07/23	0	0.00	10	9.71	9.48	-10	3,313	-0.30%
2018/07/20	2	9.83	1	9.89	9.65	1	3,301	0.03%
2018/07/16	2	9.94	0	0.00	9.82	2	3,233	0.06%
2018/07/13	2	9.33	2	10.05	10.05	0	3,168	0.00%
2018/07/12	10	9.26	1	9.20	9.20	9	3,063	0.29%
2018/07/11	0	0.00	6	9.00	8.86	-6	2,900	-0.21%
2018/07/09	0	0.00	1	8.92	8.85	-1	2,871	-0.03%
2018/07/06	10	8.82	1	8.90	8.90	9	2,866	0.31%
2018/07/05	1	9.23	10	9.20	9.08	-9	2,837	-0.32%
2018/07/04	0	0.00	14	9.42	9.10	-14	2,785	-0.50%
2018/07/03	5	10.10	10	9.90	9.51	-5	2,761	-0.18%
2018/07/02	8	10.02	0	0.00	9.90	8	2,740	0.29%
2018/06/29	15	9.94	11	9.95	9.74	4	2,689	0.15%
2018/06/28	10	10.10	50	9.94	9.72	-40	2,644	-1.51%
2018/06/27	1	10.20	32	10.18	9.85	-31	2,619	-1.18%
2018/06/26	1	10.45	10	10.10	10.10	-9	2,595	-0.35%
2018/06/25	22	10.33	32	10.34	10.15	-10	2,551	-0.39%
2018/06/22	8	10.34	11	10.29	10.05	-3	2,468	-0.12%
2018/06/21	1	9.75	11	9.91	9.92	-10	2,387	-0.42%
2018/06/20	26	9.52	12	9.41	9.40	14	2,326	0.60%
2018/06/19	5	9.60	2	9.82	9.50	3	2,288	0.13%
2018/06/15	10	10.10	10	10.30	10.00	0	2,260	0.00%
2018/06/14	0	0.00	14	10.19	10.05	-14	2,340	-0.60%
2018/06/13	115	10.96	34	11.00	10.45	81	2,290	3.54%	大買/
2018/06/12	27	11.33	20	11.50	11.15	7	2,206	0.32%
2018/06/11	79	10.74	77	10.96	11.30	2	2,089	0.10%
2018/06/08	14	10.26	5	10.18	10.50	9	1,743	0.52%
2018/06/07	99	9.36	46	9.34	9.55	53	1,700	3.12%
2018/06/04	1	9.05	0	0.00	8.96	1	1,432	0.07%
2018/05/31	0	0.00	2	8.77	8.73	-2	1,310	-0.15%
2018/05/30	2	8.95	45	9.10	8.85	-43	1,266	-3.40%
2018/05/28	1	8.19	0	0.00	8.20	1	1,147	0.09%
2018/05/24	0	0.00	1	8.62	8.60	-1	1,103	-0.09%
2018/05/18	10	7.74	1	8.06	8.14	9	983	0.92%
2018/05/16	16	7.61	1	7.78	7.85	15	901	1.66%
2018/05/11	30	7.48	67	7.51	7.48	-37	910	-4.07%
2018/04/25	1	7.56	0	0.00	7.57	1	1,077	0.09%
2018/04/24	1	7.62	0	0.00	7.62	1	1,088	0.09%
2018/04/17	1	7.79	0	0.00	7.79	1	1,104	0.09%
2018/04/09	0	8.10	30	8.18	8.10	-30	1,260	-2.38%
2018/03/30	0	0.00	1	8.46	8.46	-1	1,260	-0.08%
2018/03/29	1	8.55	1	8.58	8.46	0	1,257	0.00%
2018/03/22	1	9.02	0	0.00	8.75	1	1,223	0.08%
2018/03/21	2	8.88	1	8.98	8.98	1	1,209	0.08%
2018/03/20	79	8.92	29	8.94	9.00	50	1,185	4.22%
2018/03/15	0	8.78	0	0.00	8.78	0	1,017	0.00%
2018/03/14	0	8.50	0	0.00	8.57	0	998	0.00%
2018/03/13	37	8.77	35	8.89	8.81	2	972	0.21%
2018/02/26	0	7.52	0	0.00	7.58	0	1,042	0.00%
2018/02/07	1	7.58	0	0.00	7.50	1	1,118	0.09%
2018/02/06	1	7.32	1	7.49	7.49	0	1,123	0.00%
2018/01/30	1	8.60	0	0.00	8.59	1	1,175	0.09%
2018/01/29	5	9.07	5	9.04	9.04	0	1,157	0.00%
2018/01/22	0	0.00	5	8.50	8.50	-5	1,301	-0.38%
2018/01/09	1	9.10	1	9.01	8.76	0	1,774	0.00%