旺玖 (6233)-國泰-板橋券商分點個股進出

台股 » 個股 » 旺玖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺玖

(6233)

可現股當沖

股價
36.75
漲跌
▼0.45
漲幅
-1.21%
成交量
1,310張
產業
上櫃半導體類股
230人加入追蹤

立即追蹤
本地時間:14:30

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

旺玖 (6233)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	30	37.50	36.75	-30	6,058	-0.50%
2024/04/23	0	0.00	2	37.83	37.60	-2	6,968	-0.03%
2024/04/22	10	38.45	26	38.74	37.50	-16	7,237	-0.22%
2024/04/19	33.3	41.45	20	40.32	39.95	13.3	7,305	0.18%
2024/04/18	65.1	41.95	34	41.71	41.45	31.1	7,219	0.43%
2024/04/17	3	38.45	22	38.40	38.70	-19	7,083	-0.27%
2024/04/16	11	36.70	4	36.50	36.60	7	7,093	0.10%
2024/04/15	4	38.34	1	38.50	38.00	3	7,126	0.04%
2024/04/12	16	38.55	2	38.85	39.05	14	7,143	0.20%
2024/04/11	3	38.27	4.2	38.06	38.05	-1.2	7,188	-0.02%
2024/04/10	6	39.45	14.3	39.45	39.15	-8.3	7,247	-0.11%
2024/04/09	4	38.91	7.5	38.97	38.85	-3.4	7,322	-0.05%
2024/04/08	3	39.87	5	39.90	39.55	-2	7,386	-0.03%
2024/04/03	2	41.25	2	40.93	40.60	0	7,431	0.00%
2024/04/02	0.2	41.27	3	40.85	40.80	-2.9	7,578	-0.04%
2024/04/01	3	41.70	3	41.83	41.60	0	7,862	0.00%
2024/03/29	2.2	41.59	0	41.82	41.35	2.2	7,986	0.03%
2024/03/28	3.2	42.54	3	42.60	41.95	0.2	8,156	0.00%
2024/03/27	1	42.20	5	42.22	42.85	-4	8,399	-0.05%
2024/03/26	1.3	41.85	2	42.15	41.80	-0.7	8,577	-0.01%
2024/03/25	8	42.94	8	43.01	43.00	0	8,597	0.00%
2024/03/22	4.1	42.62	2	42.26	42.45	2.1	8,644	0.02%
2024/03/21	7	43.24	5.1	43.45	43.25	2	8,776	0.02%
2024/03/20	10.2	44.27	44	44.20	43.15	-33.8	9,018	-0.37%
2024/03/19	39.2	44.96	25	44.82	44.95	14.2	9,154	0.16%
2024/03/18	4	43.27	14	43.30	44.20	-10	9,159	-0.11%
2024/03/15	5	41.77	4	41.81	41.50	1	9,177	0.01%
2024/03/14	8.1	43.32	17	43.58	42.55	-8.9	9,287	-0.10%
2024/03/13	19	43.77	10	44.04	43.65	9	9,503	0.09%
2024/03/12	20	43.43	25	43.86	44.90	-5	9,847	-0.05%
2024/03/11	5	41.69	5	41.93	41.90	0	10,088	0.00%
2024/03/08	12	42.23	15	41.74	41.15	-3	10,299	-0.03%
2024/03/07	25.1	45.03	25.1	43.86	42.80	0.1	10,406	0.00%
2024/03/06	56	45.02	50	45.30	45.05	6	10,808	0.06%
2024/03/05	18	44.51	15.5	45.10	44.00	2.5	10,794	0.02%
2024/03/04	43	45.70	9.3	46.05	45.00	33.8	10,769	0.31%
2024/03/01	168.1	47.74	150	48.36	47.00	18.1	10,672	0.17%	大買/大賣/
2024/02/29	123.1	48.14	152.1	48.00	47.70	-29	10,405	-0.28%	大買/大賣/
2024/02/27	335.3	46.85	251	46.35	46.00	84.3	10,049	0.84%	大買/大賣/
2024/02/26	32	43.72	62.1	44.20	44.10	-30.1	9,419	-0.32%
2024/02/23	28	42.80	21	43.01	42.90	7	9,343	0.08%
2024/02/22	62.1	43.66	72.7	43.66	43.05	-10.7	9,585	-0.11%
2024/02/21	62.7	43.42	63	43.35	43.60	-0.3	9,508	0.00%
2024/02/20	38	42.30	60.1	42.40	42.50	-22.1	9,208	-0.24%
2024/02/19	7	40.50	1	40.00	40.00	6	8,919	0.07%
2024/02/16	9.1	40.09	117.6	40.72	41.05	-108.5	8,865	-1.22%	大賣/鉅額交易
2024/02/15	1.3	38.05	6	38.33	38.60	-4.7	8,727	-0.05%
2024/02/05	62.1	37.89	15	37.87	37.65	47.1	8,700	0.54%
2024/02/02	33.1	39.44	23	39.72	38.40	10	8,663	0.12%
2024/02/01	10	39.89	6	39.98	39.20	4	8,531	0.05%
2024/01/31	22	40.25	14.1	40.25	39.60	8	8,479	0.09%
2024/01/30	15.2	39.29	4	38.94	38.85	11.2	8,397	0.13%
2024/01/29	19.2	39.69	9.3	39.90	39.65	9.9	8,343	0.12%
2024/01/26	19.3	40.99	18	40.81	40.10	1.3	8,282	0.02%
2024/01/25	28.1	42.35	15	42.07	41.30	13.1	8,197	0.16%
2024/01/24	89	43.67	84.3	43.40	43.30	4.7	8,112	0.06%
2024/01/23	54.3	42.50	11	43.02	42.60	43.3	7,860	0.55%
2024/01/22	109	42.66	106.1	42.66	42.90	2.9	7,762	0.04%	大買/大賣/
2024/01/19	114.1	41.84	156.6	42.10	41.90	-42.5	7,478	-0.57%	大買/大賣/
2024/01/18	61	40.46	21.7	40.57	39.70	39.3	6,951	0.57%
2024/01/17	5.1	38.29	25	39.88	41.50	-20	6,776	-0.29%
2024/01/16	76	39.16	67	39.14	38.50	9	6,663	0.14%
2024/01/15	3	38.05	9.5	38.09	38.35	-6.5	6,453	-0.10%
2024/01/12	8.1	35.05	3	34.91	34.90	5	6,379	0.08%
2024/01/11	1	35.89	3	35.85	36.20	-2	6,386	-0.03%
2024/01/10	5	36.02	0.4	36.10	35.90	4.6	6,509	0.07%
2024/01/09	13.1	36.48	11.2	36.05	36.00	1.9	6,504	0.03%
2024/01/08	2.1	37.12	11	36.88	37.00	-8.9	6,450	-0.14%
2024/01/05	11.1	37.84	29.5	37.33	37.00	-18.4	6,417	-0.29%
2024/01/04	22	38.92	16	38.38	38.00	6	6,356	0.09%
2024/01/03	18.5	39.94	26	40.25	39.25	-7.5	6,280	-0.12%
2024/01/02	10	39.64	20	40.00	39.55	-10	6,187	-0.16%
2023/12/29	43.3	39.46	12	39.79	39.20	31.3	6,102	0.51%
2023/12/28	41	40.14	10.1	40.36	39.80	30.9	6,035	0.51%
2023/12/27	62.1	41.00	100.7	40.89	41.45	-38.6	5,877	-0.66%
2023/12/26	35	39.46	47.1	39.63	39.10	-12	5,575	-0.22%
2023/12/25	24.1	39.45	30	39.12	38.60	-6	5,437	-0.11%
2023/12/22	54	38.59	61.1	39.49	39.45	-7.1	5,253	-0.13%
2023/12/21	24	38.36	31	38.55	37.90	-7	4,997	-0.14%
2023/12/20	22	36.33	19.1	36.58	36.85	2.9	4,799	0.06%
2023/12/19	32	36.04	7	35.76	36.10	25	4,754	0.53%
2023/12/18	69	38.49	52.2	36.38	36.45	16.9	4,689	0.36%
2023/12/15	114	39.15	109.5	39.25	38.50	4.6	4,531	0.10%	大買/大賣/
2023/12/14	97.1	39.22	50.2	38.21	37.80	46.8	4,272	1.10%
2023/12/13	38.4	38.65	45.2	38.73	38.55	-6.9	4,115	-0.17%
2023/12/12	15.1	36.80	10	36.95	37.50	5.1	3,957	0.13%
2023/12/11	8.1	37.37	38.4	36.65	37.50	-30.3	3,875	-0.78%
2023/12/08	43.2	38.04	37.5	38.17	37.00	5.8	3,739	0.15%
2023/12/07	77.2	39.48	62.2	39.15	37.95	14.9	3,494	0.43%
2023/12/06	61.7	36.86	82.8	37.40	38.55	-21.1	3,058	-0.69%
2023/12/05	22	35.76	23	35.93	35.05	-1	2,738	-0.04%
2023/12/04	74	35.74	92	34.42	34.00	-18	2,499	-0.72%
2023/12/01	121.3	34.24	109	35.13	35.00	12.3	2,317	0.53%	大買/大賣/
2023/11/30	3	31.82	9	32.17	32.50	-6	1,843	-0.33%
2023/11/29	10	31.74	1.1	31.56	31.30	8.9	1,770	0.51%
2023/11/28	5	31.08	7.1	31.15	31.50	-2.1	1,708	-0.12%
2023/11/27	8	30.56	2	30.75	30.65	6	1,672	0.36%
2023/11/24	2	30.95	8	30.62	30.55	-6	1,630	-0.37%
2023/11/23	11	31.11	8	31.17	31.10	3	1,594	0.19%
2023/11/22	22	30.95	10	31.18	31.10	12	1,511	0.79%
2023/11/21	112	32.18	75	31.85	30.70	37	1,393	2.65%	大買/
2023/11/20	0.1	27.70	10	29.13	30.50	-10	1,040	-0.96%
2023/11/17	4	28.25	31	28.00	27.75	-27	912	-2.96%
2023/11/16	0	0.00	11	27.10	26.90	-11	844	-1.30%
2023/11/14	0	0.00	3	26.10	26.00	-3	818	-0.37%
2023/11/13	0	0.00	2	25.90	25.70	-2	816	-0.24%
2023/11/10	1	25.30	22	25.30	25.30	-21	813	-2.58%
2023/11/09	1	26.15	0	0.00	26.00	1	807	0.12%
2023/11/08	2	27.10	2	27.08	27.00	0	794	0.00%
2023/11/06	0	0.00	11	26.41	26.35	-11	782	-1.41%
2023/11/03	8	26.54	1	26.85	26.15	7	781	0.90%
2023/11/02	3	26.65	5	26.79	26.70	-2	782	-0.26%
2023/11/01	2	26.48	3	26.03	25.80	-1	774	-0.13%
2023/10/31	6	27.43	3	25.85	25.85	3	768	0.39%
2023/10/30	2	26.70	2	27.30	27.05	0	754	0.00%
2023/10/27	7	27.20	16	27.28	26.40	-9	732	-1.23%
2023/10/26	8	27.14	7	27.04	26.80	1	705	0.14%
2023/10/25	51	27.88	4	28.63	27.45	47	692	6.79%
2023/10/24	3	27.30	2	26.98	26.60	1	607	0.16%
2023/10/23	25	27.13	23	27.35	27.20	2	582	0.34%
2023/10/20	0	26.35	3	26.60	25.85	-3	509	-0.59%
2023/10/19	4	26.48	6	26.75	26.75	-2	490	-0.41%
2023/10/18	23	27.25	16.1	26.67	26.10	6.9	451	1.54%
2023/10/17	0	0.00	3	25.85	26.45	-3	305	-0.99%
2023/10/16	1	24.05	1	24.05	24.05	0	279	0.00%
2023/10/05	2	25.05	1	25.10	25.10	1	313	0.32%
2023/10/04	5	24.68	2	24.70	24.80	3	315	0.94%
2023/10/03	0	0.00	1	24.30	24.15	-1	316	-0.32%
2023/09/25	0	25.30	2	24.20	24.10	-2	358	-0.56%
2023/09/22	0	25.00	0	0.00	24.20	0	367	0.00%
2023/09/20	0.1	24.15	11	24.07	24.05	-10.9	375	-2.90%
2023/09/19	6	25.44	2	24.80	24.60	4	381	1.05%
2023/09/18	9	25.59	1	25.50	25.40	8	379	2.11%
2023/09/14	0	25.00	0	0.00	24.35	0	367	0.00%
2023/09/06	0	0.00	1	25.00	24.60	-1	414	-0.24%
2023/09/05	1	24.95	1	24.95	25.00	0	437	0.00%
2023/09/01	0	0.00	1	24.45	24.10	-1	574	-0.17%
2023/08/31	5	24.40	0	0.00	24.25	5	591	0.85%
2023/08/29	15	23.32	15	23.48	23.50	0	614	0.00%
2023/08/28	0	0.00	1	23.05	23.00	-1	623	-0.16%
2023/08/23	2	23.05	1	23.20	23.35	1	745	0.13%
2023/08/22	0	0.00	1	23.05	22.85	-1	762	-0.13%
2023/08/18	0	0.00	2	23.80	23.15	-2	843	-0.24%
2023/08/17	0	0.00	16	23.23	23.70	-16	962	-1.66%
2023/08/16	0	25.60	0	0.00	23.20	0	1,035	0.00%
2023/08/11	0	0.00	1	23.55	23.30	-1	1,084	-0.09%
2023/08/10	2	23.10	0	0.00	23.05	2	1,089	0.18%
2023/08/09	2	24.38	8	24.24	24.05	-6	1,083	-0.55%
2023/08/08	0	24.70	0	0.00	24.50	0	1,085	0.00%
2023/08/07	1	25.25	0	0.00	25.25	1	1,086	0.09%
2023/08/04	0.1	24.90	0	0.00	25.40	0.1	1,091	0.01%
2023/08/02	5	25.10	0	0.00	24.95	5	1,103	0.45%
2023/08/01	5	25.50	0	0.00	25.45	5	1,099	0.45%
2023/07/26	1	24.75	0	0.00	24.60	1	1,101	0.09%
2023/07/24	0	24.70	0	0.00	24.85	0	1,099	0.00%
2023/07/20	0	0.00	1	25.45	25.25	-1	1,105	-0.09%
2023/07/17	0	0.00	0	26.60	26.55	0	1,119	0.00%
2023/07/13	2	26.43	0	26.20	26.25	2	1,164	0.17%
2023/07/12	0	26.10	9	26.20	25.95	-9	1,172	-0.77%
2023/07/11	0	0.00	2	26.40	26.30	-2	1,177	-0.17%
2023/07/05	0	28.35	0	0.00	27.90	0	1,338	0.00%
2023/07/04	2	28.10	2	28.25	27.95	0	1,338	0.00%
2023/07/03	2	27.95	0	0.00	27.80	2	1,342	0.15%
2023/06/28	0	28.15	1	27.15	26.85	-1	1,418	-0.07%
2023/06/27	2.1	26.80	3	27.03	26.50	-1	1,443	-0.07%
2023/06/26	1	27.35	0	0.00	26.90	1	1,462	0.07%
2023/06/21	1	27.60	0	0.00	27.60	1	1,516	0.07%
2023/06/20	0	0.00	2	28.00	27.95	-2	1,722	-0.12%
2023/06/19	1	27.85	1	27.90	27.85	0	1,855	0.00%
2023/06/16	0	0.00	2	27.65	27.65	-2	2,005	-0.10%
2023/06/15	13	27.98	0	0.00	27.80	13	2,067	0.63%
2023/06/14	1	27.70	5	28.02	27.75	-4	2,063	-0.19%
2023/06/13	0	0.00	2	27.85	27.80	-2	2,066	-0.10%
2023/06/12	3	27.42	2	27.85	27.35	1	2,069	0.05%
2023/06/09	2	28.03	4	27.84	27.70	-2	2,072	-0.10%
2023/06/08	21	28.71	5	28.62	28.15	16	2,116	0.76%
2023/06/07	9	29.54	13.1	29.63	30.30	-4.1	2,069	-0.20%
2023/06/06	0	28.20	45	28.78	28.40	-45	2,102	-2.14%
2023/06/05	43.1	29.66	8	29.35	28.80	35.1	2,177	1.61%
2023/06/02	5.1	28.85	12	29.05	28.70	-6.9	2,199	-0.31%
2023/06/01	4	28.89	1	28.80	28.75	3	2,202	0.14%
2023/05/31	67	29.82	95.2	29.43	29.00	-28.2	2,201	-1.28%
2023/05/30	27	29.05	24	29.34	29.50	3	2,157	0.14%
2023/05/29	27	28.63	20.1	29.10	29.10	6.9	2,122	0.33%
2023/05/26	8	28.08	1	28.65	27.65	7	2,085	0.34%
2023/05/25	6.1	28.57	3	28.48	28.25	3.1	2,075	0.15%
2023/05/24	68.2	29.49	63	28.69	28.50	5.2	2,057	0.25%
2023/05/23	36.1	29.19	21	29.22	29.05	15.1	1,999	0.75%
2023/05/22	3	28.50	4.1	28.93	29.60	-1.1	1,885	-0.06%
2023/05/19	2	28.10	2	27.85	26.95	0	1,812	0.00%
2023/05/18	0	0.00	0.1	27.00	26.90	-0.1	1,781	-0.01%
2023/05/17	0	0.00	2.1	26.45	26.35	-2.1	1,767	-0.12%
2023/05/12	0	0.00	0.2	24.85	25.40	-0.2	1,765	-0.01%
2023/05/11	0	25.88	0	0.00	25.00	0	1,763	0.00%
2023/05/10	0	26.00	0	0.00	26.30	0	1,762	0.00%
2023/05/09	1	26.45	1.2	26.68	26.00	-0.2	1,761	-0.01%
2023/05/05	0	0.00	6	26.21	26.05	-6	1,758	-0.34%
2023/05/04	0	0.00	0.1	25.65	25.80	-0.1	1,769	-0.01%
2023/05/03	0	0.00	1	26.15	26.00	-1	1,771	-0.06%
2023/05/02	0	0.00	1	26.45	26.60	-1	1,771	-0.06%
2023/04/26	0	0.00	1	25.50	25.85	-1	1,769	-0.06%
2023/04/25	0	0.00	1	26.45	25.60	-1	1,765	-0.06%
2023/04/24	5	26.50	0	0.00	26.60	5	1,759	0.28%
2023/04/21	1	26.05	3	25.90	25.60	-2	1,758	-0.11%
2023/04/20	0	0.00	5	26.65	26.55	-5	1,751	-0.29%
2023/04/19	0	28.15	0.1	28.05	27.55	-0.1	1,743	-0.01%
2023/04/18	8	28.64	14	28.82	28.30	-6	1,728	-0.35%
2023/04/17	6	28.44	4.1	27.90	28.40	1.9	1,731	0.11%
2023/04/14	3	28.33	0	0.00	28.05	3	1,782	0.17%
2023/04/13	8	28.36	1	28.10	28.25	7	1,788	0.39%
2023/04/12	18	28.85	9	29.03	28.65	9	1,763	0.51%
2023/04/11	7	28.49	5.1	28.26	28.55	1.9	1,681	0.11%
2023/04/10	2	27.00	0	26.85	27.00	2	1,616	0.12%
2023/04/07	3	26.90	4	26.79	26.70	-1	1,604	-0.06%
2023/04/06	0	0.00	0	27.30	27.05	0	1,592	0.00%
2023/03/31	7	27.99	21	28.17	27.50	-14	1,582	-0.88%
2023/03/30	17	27.90	16	27.91	27.85	1	1,550	0.06%
2023/03/29	5	26.50	0	0.00	26.30	5	1,495	0.33%
2023/03/28	9	27.47	4	27.36	27.00	5	1,482	0.34%
2023/03/27	1	27.25	17	27.20	26.90	-16	1,456	-1.10%
2023/03/24	2	28.03	9.8	27.96	27.75	-7.8	1,433	-0.54%
2023/03/23	44.8	28.83	12	28.93	28.60	32.8	1,375	2.38%
2023/03/22	6	27.88	6	28.13	28.30	0	1,166	0.00%
2023/03/21	4	26.63	12	26.81	27.15	-8	1,028	-0.78%
2023/03/20	0	25.50	41	25.38	26.50	-41	927	-4.42%
2023/03/17	0.1	24.33	0	0.00	24.10	0.1	862	0.01%
2023/03/16	0.1	24.19	4	23.73	23.65	-3.9	864	-0.46%
2023/03/15	1	24.30	1	24.60	24.25	0	858	0.00%
2023/03/14	0.1	24.50	17	24.65	24.50	-16.9	854	-1.98%
2023/03/13	27	25.98	5	25.97	25.15	22	849	2.59%
2023/03/10	15.1	24.39	10	25.04	24.15	5.1	814	0.62%
2023/03/09	14	25.95	11	25.56	25.40	3	800	0.37%
2023/03/08	1	23.45	29	25.83	25.95	-28	709	-3.95%
2023/03/07	1	24.25	1	24.15	23.60	0	694	0.00%
2023/03/06	1	23.65	0	0.00	23.70	1	682	0.15%
2023/03/03	3	23.05	0	0.00	22.75	3	667	0.45%
2023/03/02	0	24.00	1	22.45	22.40	-1	658	-0.15%
2023/02/24	0	22.95	1	23.45	22.45	-1	654	-0.15%
2023/02/23	0	0.00	1	23.35	22.85	-1	647	-0.15%
2023/02/22	1	22.66	0	0.00	23.15	1	642	0.16%
2023/02/21	0	23.80	0	0.00	22.95	0	643	0.00%
2023/02/20	1	22.91	3.4	23.17	23.05	-2.4	644	-0.37%
2023/02/17	0	23.70	0	22.95	22.70	0	641	0.00%
2023/02/16	0	23.00	2	22.50	22.65	-2	643	-0.31%
2023/02/15	0	22.40	0	0.00	22.30	0	646	0.00%
2023/02/14	1	22.50	0	0.00	22.45	1	644	0.16%
2023/02/10	3	22.42	0	0.00	22.00	3	646	0.46%
2023/02/09	1	22.90	0	0.00	22.70	1	638	0.16%
2023/02/08	0	0.00	2	23.50	23.10	-2	638	-0.31%
2023/02/07	1	23.05	1	23.25	23.15	0	631	0.00%
2023/02/03	0	23.45	0	0.00	23.25	0	636	0.00%
2023/02/02	1	23.20	2	23.15	23.20	-1	629	-0.16%
2023/02/01	2	22.55	1	22.75	22.70	1	618	0.16%
2023/01/30	1	22.00	3	21.85	22.00	-2	611	-0.33%
2023/01/13	2	21.30	0	0.00	21.20	2	603	0.33%
2023/01/12	2	21.95	3	21.98	21.50	-1	603	-0.17%
2023/01/11	0	22.40	5	21.95	21.85	-5	600	-0.83%
2023/01/10	5	22.40	3	22.10	22.05	2	593	0.34%
2023/01/06	4	22.65	4	22.55	22.30	0	586	0.00%
2023/01/05	20	23.05	7	23.43	22.60	13	588	2.21%
2023/01/04	3	22.90	40.1	22.95	23.30	-37.1	557	-6.65%
2023/01/03	23	22.28	3.2	21.38	22.40	19.8	494	4.01%
2022/12/28	0	0.00	1	20.90	20.70	-1	479	-0.21%
2022/12/27	1	20.80	0	0.00	20.80	1	474	0.21%
2022/12/23	5	20.55	0	0.00	20.55	5	478	1.05%
2022/12/22	0	20.90	0	0.00	20.75	0	481	0.00%
2022/12/21	5	20.85	0	0.00	20.60	5	489	1.02%
2022/12/15	0	0.00	4	22.65	22.60	-4	491	-0.81%
2022/12/12	2	22.45	2	22.50	22.50	0	487	0.00%
2022/12/08	0	23.90	8	22.45	22.80	-8	432	-1.85%
2022/12/06	0	0.00	3	23.85	23.20	-3	429	-0.70%
2022/12/05	2	23.95	0	0.00	24.10	2	427	0.47%
2022/12/02	5	23.49	4.1	23.33	24.00	0.9	419	0.22%
2022/12/01	0	0.00	10	23.35	22.75	-10	398	-2.51%
2022/11/30	1	22.80	2	22.75	22.70	-1	401	-0.25%
2022/11/29	14	23.68	2.1	23.71	22.75	11.9	414	2.88%
2022/11/28	2	22.70	1	21.45	22.70	1	348	0.29%
2022/11/25	0	0.00	3	20.95	20.65	-3	336	-0.89%
2022/11/22	1	20.60	0	0.00	20.30	1	433	0.23%
2022/11/21	5	20.94	0	0.00	20.60	5	443	1.13%
2022/11/17	0	0.00	2	21.55	21.60	-2	478	-0.42%
2022/11/16	3	21.22	1	21.45	21.30	2	485	0.41%
2022/11/15	1	20.80	3	21.05	21.10	-2	542	-0.37%
2022/11/09	2	20.48	0	20.60	20.40	2	742	0.27%
2022/11/08	1	20.45	0	0.00	20.25	1	774	0.13%
2022/11/04	0	0.00	1	19.70	20.10	-1	779	-0.13%
2022/10/31	0	0.00	1	18.55	18.50	-1	785	-0.13%
2022/10/28	4	18.54	2	18.43	18.00	2	786	0.25%
2022/10/27	0	0.00	1	18.60	18.65	-1	787	-0.13%
2022/10/25	0	18.50	2	17.95	17.85	-2	787	-0.25%
2022/10/24	0	18.60	2	18.60	18.40	-2	789	-0.25%
2022/10/21	1	18.05	0	0.00	18.00	1	791	0.13%
2022/10/19	3	18.97	0	0.00	18.75	3	798	0.38%
2022/10/17	0	17.90	0	17.90	18.90	0	807	0.00%
2022/10/13	1	17.35	0	0.00	17.40	1	818	0.12%
2022/10/11	0	21.20	0	0.00	19.10	0	815	0.00%
2022/10/07	0	20.95	0	0.00	20.55	0	818	0.00%
2022/10/06	0	0.00	4	20.60	20.90	-4	826	-0.48%
2022/10/05	1	20.85	2	20.70	20.60	-1	831	-0.12%
2022/10/04	1	20.80	1	20.85	20.80	0	835	0.00%
2022/10/03	1	20.25	1	20.35	20.35	0	838	0.00%
2022/09/30	1	19.85	0	0.00	20.20	1	846	0.12%
2022/09/28	1	20.00	2	19.93	19.70	-1	854	-0.12%
2022/09/26	0	0.00	1	20.85	20.85	-1	869	-0.11%
2022/09/23	0	22.35	2	22.60	22.30	-2	885	-0.23%
2022/09/19	2	23.50	0	0.00	23.35	2	935	0.21%
2022/09/16	0	24.40	0	0.00	24.00	0	977	0.00%
2022/09/15	1	23.95	0	0.00	23.95	1	1,018	0.10%
2022/09/08	0	24.50	2	23.93	23.90	-2	1,073	-0.19%
2022/09/06	0	0.00	5	24.32	24.25	-5	1,080	-0.46%
2022/09/02	5	26.28	3	26.18	26.05	2	1,110	0.18%
2022/09/01	10	26.40	3	26.40	26.20	7	1,121	0.62%
2022/08/31	2	26.75	10	26.60	26.75	-8	1,135	-0.70%
2022/08/30	5	27.09	17	27.19	26.90	-12	1,155	-1.04%
2022/08/29	3	25.78	4	25.31	26.20	-1	1,211	-0.08%
2022/08/25	14	26.53	4	26.65	26.50	10	1,524	0.66%
2022/08/24	2	25.25	3	25.60	25.45	-1	1,528	-0.07%
2022/08/23	1	25.45	2	25.45	25.45	-1	1,525	-0.07%
2022/08/22	3	26.32	2	25.93	25.95	1	1,517	0.07%
2022/08/19	1	26.25	0	0.00	26.15	1	1,457	0.07%
2022/08/18	10	26.66	14	26.63	26.20	-4	1,444	-0.28%
2022/08/17	6	25.79	5	25.78	26.25	1	1,400	0.07%
2022/08/16	73	26.77	50	26.54	26.10	23	1,376	1.67%
2022/08/15	4	25.20	4.3	26.15	26.15	-0.3	1,254	-0.02%
2022/08/12	0	24.00	7	23.69	23.80	-7	1,223	-0.57%
2022/08/11	3	23.28	2	23.10	23.00	1	1,218	0.08%
2022/08/09	2	23.35	5	23.09	23.05	-3	1,232	-0.24%
2022/08/05	0	23.10	0	0.00	23.05	0	1,224	0.00%
2022/08/04	0	24.00	3	22.07	22.20	-3	1,228	-0.24%
2022/08/03	0	0.00	7	22.51	22.40	-7	1,230	-0.57%
2022/08/02	4	23.26	0	0.00	23.10	4	1,232	0.32%
2022/08/01	4	23.95	0	0.00	23.95	4	1,232	0.32%
2022/07/29	4	23.95	0	0.00	23.85	4	1,234	0.32%
2022/07/27	0	23.40	2	23.65	23.80	-2	1,231	-0.16%
2022/07/22	0	0.00	1	24.65	24.50	-1	1,233	-0.08%
2022/07/21	1	24.25	0	0.00	24.65	1	1,240	0.08%
2022/07/20	1	23.90	0	0.00	23.65	1	1,235	0.08%
2022/07/19	0	23.00	0	0.00	23.40	0	1,242	0.00%
2022/07/13	1	21.85	1	22.00	22.45	0	1,231	0.00%
2022/07/12	2	21.62	2	21.15	21.15	0	1,233	0.00%
2022/07/11	0	0.00	1	22.20	22.20	-1	1,234	-0.08%
2022/07/08	1	22.20	0	0.00	22.15	1	1,230	0.08%
2022/07/06	2	21.68	2	21.00	21.00	0	1,223	0.00%
2022/07/05	3	21.78	3	22.12	22.00	0	1,220	0.00%
2022/07/04	1	22.00	1	21.25	21.25	0	1,208	0.00%
2022/07/01	14	23.16	3	22.00	21.80	11	1,201	0.92%
2022/06/30	0	0.00	7	24.49	24.10	-7	1,179	-0.59%
2022/06/29	0	0.00	3	24.40	24.35	-3	1,172	-0.26%
2022/06/27	2	26.00	11	25.70	25.85	-9	1,164	-0.77%
2022/06/24	14	25.36	4	25.44	25.30	10	1,143	0.87%
2022/06/23	5	25.03	8	24.83	24.40	-3	1,146	-0.26%
2022/06/22	54	25.04	53	24.08	23.85	1	1,113	0.09%
2022/06/21	3	23.77	7	24.04	24.95	-4	1,099	-0.36%
2022/06/20	0	0.00	3	24.60	22.70	-3	1,099	-0.27%
2022/06/17	8	24.73	7	24.74	24.60	1	1,087	0.09%
2022/06/16	1	26.85	1	27.05	24.70	0	1,073	0.00%
2022/06/14	1	26.75	1	26.75	26.95	0	1,062	0.00%
2022/06/13	1	27.40	1	26.35	27.10	0	1,056	0.00%
2022/06/10	1	27.45	1	27.20	27.20	0	1,002	0.00%
2022/06/09	3	28.38	1	28.35	28.10	2	982	0.20%
2022/06/08	2	29.18	6	28.97	29.50	-4	956	-0.42%
2022/06/07	10	29.14	8	29.20	29.30	2	923	0.22%
2022/06/06	62	29.00	43	28.81	29.00	19	810	2.34%
2022/06/02	5	28.55	76	29.57	29.60	-71	576	-12.31%
2022/05/24	1	23.50	0	0.00	23.25	1	520	0.19%
2022/05/17	9	24.06	4	24.15	23.85	5	520	0.96%
2022/05/13	1	22.60	1	22.80	22.60	0	519	0.00%
2022/05/04	1	23.10	1	23.15	23.30	0	545	0.00%
2022/04/29	0	0.00	4	23.30	22.75	-4	561	-0.71%
2022/04/28	1	22.20	0	0.00	22.10	1	564	0.18%
2022/04/26	1	22.55	4	22.35	22.40	-3	556	-0.54%
2022/04/22	0	0.00	1	24.40	24.30	-1	552	-0.18%
2022/04/21	2	25.08	0	0.00	24.80	2	568	0.35%
2022/04/20	0	0.00	4	25.20	25.15	-4	570	-0.70%
2022/04/19	0	0.00	1	24.65	24.65	-1	578	-0.17%
2022/04/18	2	24.80	11	24.59	24.30	-9	580	-1.55%
2022/04/15	0	26.65	3	25.52	25.50	-3	577	-0.52%
2022/04/13	0	26.60	0	0.00	26.40	0	597	0.00%
2022/04/11	3	27.12	1	27.15	26.65	2	614	0.33%
2022/04/08	0	0.00	0	28.00	27.70	0	620	0.00%
2022/04/07	4	28.08	4	27.80	27.65	0	628	0.00%
2022/04/06	0	28.95	6	28.83	28.70	-6	643	-0.93%
2022/04/01	0	29.05	0	0.00	28.95	0	696	0.00%
2022/03/30	2	30.75	2	29.95	29.85	0	974	0.00%
2022/03/29	0	29.95	1	30.00	30.00	-1	975	-0.10%
2022/03/28	0	30.05	1	29.10	30.10	-1	976	-0.10%
2022/03/25	1	30.45	1	30.30	29.10	0	939	0.00%
2022/03/24	11	29.97	0	0.00	30.10	11	933	1.18%
2022/03/23	3	30.35	2	30.15	30.00	1	938	0.11%
2022/03/22	0	29.21	0	29.50	29.20	0	935	0.00%
2022/03/21	0	29.30	0	0.00	29.20	0	939	0.00%
2022/03/16	0	27.95	0	0.00	27.25	0	962	0.00%
2022/03/15	0	28.15	0	0.00	27.30	0	968	0.00%
2022/03/14	0	28.25	0	0.00	28.60	0	969	0.00%
2022/03/10	3	28.65	0	0.00	28.80	3	978	0.31%
2022/03/09	0	27.95	1	28.20	28.20	-1	985	-0.10%
2022/03/08	2	27.50	3	27.43	26.75	-1	995	-0.10%
2022/03/07	1.1	28.41	0	0.00	28.40	1.1	996	0.11%
2022/03/04	1.1	30.09	1	29.75	29.55	0.1	995	0.01%
2022/03/02	1.3	29.87	1	30.05	29.60	0.3	1,008	0.02%
2022/02/25	6	28.86	0	0.00	28.70	6	1,023	0.59%
2022/02/24	1	28.80	0	0.00	28.95	1	1,043	0.10%
2022/02/23	0	30.55	0	0.00	30.35	0	1,064	0.00%
2022/02/22	0	30.85	0	0.00	30.35	0	1,089	0.00%
2022/02/21	0	34.20	0	0.00	30.85	0	1,123	0.00%
2022/02/18	0	0.00	1	30.70	31.10	-1	1,153	-0.09%
2022/02/17	3	31.47	2	31.88	31.10	1	1,210	0.08%
2022/02/16	1	31.50	0	0.00	31.25	1	1,368	0.07%
2022/02/11	1	31.30	0	0.00	31.50	1	1,383	0.07%
2022/02/10	1	32.40	0	0.00	32.05	1	1,386	0.07%
2022/02/09	1	32.35	1	32.10	32.60	0	1,382	0.00%
2022/02/08	4	30.40	0	0.00	30.80	4	1,372	0.29%
2022/02/07	0	0.00	2	29.65	30.20	-2	1,380	-0.14%
2022/01/25	1	29.50	1	29.70	29.10	0	1,433	0.00%
2022/01/24	1.1	29.52	0	0.00	29.95	1.1	1,455	0.08%
2022/01/21	1.1	30.98	0	0.00	30.85	1.1	1,478	0.07%
2022/01/19	0	33.00	0	0.00	32.25	0	1,493	0.00%
2022/01/17	2	32.88	1	32.65	33.00	1	1,507	0.07%
2022/01/14	102.3	31.14	0	0.00	31.20	102.3	1,507	6.79%	大買/鉅額交易
2022/01/13	2	32.25	0	0.00	32.30	2	1,503	0.13%
2022/01/12	5.1	32.71	5	32.75	32.60	0.1	1,510	0.01%
2022/01/11	6.1	33.47	6	33.35	33.40	0.1	1,517	0.01%
2022/01/10	2	33.75	0	0.00	33.70	2	1,519	0.13%
2022/01/07	44	33.80	0	0.00	33.70	44	1,525	2.88%
2022/01/06	4	34.20	1	34.15	34.75	3	1,516	0.20%
2022/01/05	0	0.00	1	34.40	34.25	-1	1,517	-0.07%
2022/01/04	2	35.53	4	35.51	35.40	-2	1,507	-0.13%
2022/01/03	6	35.62	2	35.65	35.60	4	1,516	0.26%
2021/12/30	5	35.70	2	35.60	35.55	3	1,514	0.20%
2021/12/29	2	36.40	1	35.55	35.55	1	1,519	0.07%
2021/12/28	0	0.00	4	36.53	36.20	-4	1,524	-0.26%
2021/12/27	6	36.61	1	36.55	36.55	5	1,498	0.33%
2021/12/24	58	37.74	112	37.92	37.10	-54	1,470	-3.67%	大賣/
2021/12/23	1	34.80	1.3	34.79	34.70	-0.3	1,252	-0.02%
2021/12/21	0.2	33.82	0	0.00	33.60	0.2	1,281	0.02%
2021/12/20	2	33.83	0	0.00	33.90	2	1,282	0.16%
2021/12/17	1	34.49	0	0.00	34.10	1	1,291	0.08%
2021/12/16	2	35.00	1	35.25	34.85	1	1,300	0.08%
2021/12/15	0	0.00	8	33.90	34.10	-8	1,299	-0.62%
2021/12/14	46	33.74	0	0.00	33.70	46	1,312	3.51%
2021/12/10	0	34.90	0	0.00	34.90	0	1,411	0.00%
2021/12/09	2	35.85	0	0.00	35.30	2	1,417	0.14%
2021/12/07	2.1	35.81	0	0.00	35.80	2.1	1,480	0.14%
2021/12/06	1	35.55	0	0.00	36.20	1	1,498	0.07%
2021/12/03	0	0.00	2	36.00	36.05	-2	1,539	-0.13%
2021/12/02	2	36.28	0	0.00	35.80	2	1,634	0.12%
2021/12/01	10	37.00	13	37.08	37.05	-3	1,717	-0.17%
2021/11/30	0	0.00	1	36.55	36.25	-1	1,911	-0.05%
2021/11/29	1	36.00	0	0.00	36.20	1	2,229	0.04%
2021/11/26	2	35.60	2	35.70	35.90	0	2,300	0.00%
2021/11/25	6	37.00	0	0.00	36.75	6	2,306	0.26%
2021/11/24	3	37.05	12	36.97	37.25	-9	2,315	-0.39%
2021/11/23	9	38.19	18	38.36	37.65	-9	2,321	-0.39%
2021/11/22	1	39.80	2	40.00	39.60	-1	2,329	-0.04%
2021/11/19	3	38.43	7	38.79	39.00	-4	2,341	-0.17%
2021/11/18	6	39.37	18	38.96	38.50	-12	2,345	-0.51%
2021/11/17	2	40.30	2	40.55	39.90	0	2,339	0.00%
2021/11/16	21	40.25	7	40.36	39.70	14	2,354	0.59%
2021/11/15	34	40.56	15	40.62	40.35	19	2,510	0.76%
2021/11/12	0	0.00	8	37.76	38.00	-8	2,401	-0.33%
2021/11/11	0	0.00	23	37.21	37.00	-23	2,427	-0.95%
2021/11/10	2	37.08	0	0.00	36.90	2	2,460	0.08%
2021/11/08	3	36.87	19	36.83	36.95	-16	2,526	-0.63%
2021/11/04	0	0.00	6	37.57	37.65	-6	2,688	-0.22%
2021/11/03	0	37.05	3.7	37.39	37.40	-3.7	2,827	-0.13%
2021/11/02	14.5	38.31	10	38.67	36.85	4.5	2,957	0.15%
2021/11/01	10.2	39.36	5	39.68	39.75	5.2	2,993	0.17%
2021/10/29	15	38.54	2	39.00	38.20	13	3,217	0.40%
2021/10/28	1	37.80	0	0.00	37.95	1	3,323	0.03%
2021/10/27	1	37.60	2	37.45	37.35	-1	3,425	-0.03%
2021/10/26	26	37.69	27	36.94	36.90	-1	3,529	-0.03%
2021/10/25	2	36.85	0	0.00	36.85	2	3,575	0.06%
2021/10/22	10	36.80	2	37.00	36.85	8	3,699	0.22%
2021/10/21	1	37.20	2	36.30	36.25	-1	3,784	-0.03%
2021/10/20	0	0.00	0.4	35.73	36.00	-0.4	3,964	-0.01%
2021/10/19	1	35.80	2	35.93	35.90	-1	4,171	-0.02%
2021/10/18	0	0.00	3	34.72	34.50	-3	4,387	-0.07%
2021/10/15	0	0.00	3	34.70	34.50	-3	4,750	-0.06%
2021/10/14	1	33.30	2	33.60	33.55	-1	5,159	-0.02%
2021/10/13	1	33.60	0	0.00	33.65	1	5,648	0.02%
2021/10/12	0	0.00	0	35.10	34.80	0	5,819	0.00%
2021/10/08	0	0.00	1	36.55	35.95	-1	5,853	-0.02%
2021/10/07	1	35.80	5	35.73	35.65	-4	5,905	-0.07%
2021/10/06	2	34.30	3	34.77	34.25	-1	6,061	-0.02%
2021/10/05	2	32.84	3.1	34.90	35.40	-1.1	6,229	-0.02%
2021/10/04	2	34.45	2	34.55	33.60	0	6,491	0.00%
2021/10/01	1	35.80	5	36.30	35.70	-4	6,631	-0.06%
2021/09/30	0	37.20	0	0.00	37.90	0	6,764	0.00%
2021/09/29	8	37.61	2	38.30	37.20	6	6,900	0.09%
2021/09/28	2	40.00	2	39.65	39.35	0	6,948	0.00%
2021/09/27	3	40.25	2	40.45	40.25	1	6,952	0.01%
2021/09/24	1	39.80	1	40.05	39.80	0	6,964	0.00%
2021/09/23	5	39.99	0	0.00	39.30	5	6,969	0.07%
2021/09/22	1	39.45	1	39.75	39.75	0	6,992	0.00%
2021/09/17	0	40.55	3	40.75	40.75	-3	7,018	-0.04%
2021/09/16	1	40.89	1	40.25	40.25	0	7,020	0.00%
2021/09/15	10	41.36	16	40.61	40.30	-6	7,014	-0.09%
2021/09/14	1	41.00	1	41.95	40.95	0	6,918	0.00%
2021/09/13	10	42.05	0	0.00	41.70	10	6,965	0.14%
2021/09/10	3	42.28	4	41.05	42.50	-1	6,968	-0.01%
2021/09/09	4	41.00	7	40.35	40.80	-3	6,948	-0.04%
2021/09/08	5	40.27	8	40.32	40.05	-3	6,946	-0.04%
2021/09/07	15	41.69	7	43.01	41.00	8	6,961	0.11%
2021/09/06	18	44.62	16	44.32	43.75	2	6,884	0.03%
2021/09/03	71	44.46	65	44.47	45.85	6	6,819	0.09%
2021/09/02	21	44.81	34	44.69	43.00	-13	6,649	-0.20%
2021/09/01	9	42.10	7	41.49	42.40	2	6,357	0.03%
2021/08/31	2	40.40	3	40.20	40.20	-1	6,283	-0.02%
2021/08/30	1	40.20	1	40.30	40.00	0	6,340	0.00%
2021/08/27	0	0.00	1	41.20	40.35	-1	6,337	-0.02%
2021/08/26	19	40.84	3	41.30	41.15	16	6,365	0.25%
2021/08/25	7	40.99	8	41.00	41.65	-1	6,393	-0.02%
2021/08/24	2.1	39.64	3	39.13	38.70	-1	6,420	-0.01%
2021/08/23	1	39.80	5	39.69	39.95	-4	6,419	-0.06%
2021/08/20	4	37.73	4	37.76	38.05	0	6,421	0.00%
2021/08/19	13	39.31	3	40.13	37.15	10	6,404	0.16%
2021/08/18	15	38.63	3	39.75	40.80	12	6,232	0.19%
2021/08/17	7	37.59	10	39.08	37.50	-3	6,281	-0.05%
2021/08/16	2	39.50	1	40.00	39.15	1	6,417	0.02%
2021/08/13	2	40.70	1	40.30	40.10	1	6,419	0.02%
2021/08/12	1	42.30	1	42.00	42.40	0	6,398	0.00%
2021/08/11	2	41.55	4	41.21	40.50	-2	6,391	-0.03%
2021/08/10	7	42.76	13	42.25	42.65	-6	6,351	-0.09%
2021/08/09	21	44.69	5	46.25	44.00	16	6,292	0.25%
2021/08/06	20	49.46	9	49.46	48.85	11	6,178	0.18%
2021/08/05	34	50.53	26.2	50.28	49.70	7.8	6,089	0.13%
2021/08/04	37.6	51.40	39.1	51.30	50.90	-1.5	6,067	-0.02%
2021/08/03	41	50.58	36	50.25	50.00	5	5,853	0.09%
2021/08/02	7	49.77	17	50.24	50.40	-10	5,732	-0.17%
2021/07/30	28	48.83	6	49.03	48.10	22	5,656	0.39%
2021/07/29	6	46.68	3	47.08	47.30	3	5,563	0.05%
2021/07/28	12.1	44.69	10.5	45.73	46.15	1.6	5,528	0.03%
2021/07/27	6.1	49.43	15	50.04	48.20	-9	5,454	-0.16%
2021/07/26	40	50.55	45	49.91	49.00	-5	5,398	-0.09%
2021/07/23	35.2	51.64	30	52.04	50.90	5.2	5,241	0.10%
2021/07/22	28	50.71	30	50.96	50.90	-2	5,058	-0.04%
2021/07/21	83	51.99	104	52.03	50.40	-21	4,870	-0.43%	大賣/
2021/07/20	117	50.58	103	50.77	50.60	14	4,546	0.31%	大買/大賣/
2021/07/19	116	49.06	67	49.27	48.85	49	4,189	1.17%	大買/
2021/07/16	24	45.75	37	46.48	47.60	-13	3,875	-0.34%
2021/07/15	2	42.43	4	42.83	43.30	-2	3,727	-0.05%
2021/07/14	14.4	43.48	15	41.93	41.70	-0.6	3,724	-0.02%
2021/07/13	30	46.20	28	45.62	43.10	2	3,704	0.05%
2021/07/12	27.2	46.05	22	46.31	46.70	5.2	3,630	0.14%
2021/07/09	17	44.41	28	44.48	43.95	-11	3,500	-0.31%
2021/07/08	31	42.61	31	42.66	42.80	0	3,315	0.00%
2021/07/07	23	41.54	42	41.80	42.45	-19	3,223	-0.59%
2021/07/06	27	38.90	10	39.84	38.60	17	3,150	0.54%
2021/07/05	6	38.47	11	39.09	39.45	-5	3,161	-0.16%
2021/07/02	1	35.25	1	35.80	35.90	0	3,441	0.00%
2021/07/01	2	35.85	0	0.00	35.50	2	3,774	0.05%
2021/06/30	0	36.50	0	0.00	36.40	0	4,141	0.00%
2021/06/29	3	37.90	3	36.73	36.05	0	4,326	0.00%
2021/06/28	6	37.57	9	37.09	37.60	-3	4,511	-0.07%
2021/06/25	4	36.05	2	36.30	35.80	2	4,571	0.04%
2021/06/24	2	35.85	0	0.00	35.70	2	4,723	0.04%
2021/06/23	1	35.45	11	35.87	35.70	-10	4,756	-0.21%
2021/06/21	2	35.25	8	35.56	35.20	-6	4,726	-0.13%
2021/06/18	11	37.68	3	37.78	36.70	8	4,775	0.17%
2021/06/17	0	0.00	29	36.60	37.35	-29	4,872	-0.60%
2021/06/16	11	37.25	0	0.00	36.15	11	4,941	0.22%
2021/06/15	1	37.90	2	37.45	37.30	-1	4,910	-0.02%
2021/06/11	3	37.63	4	37.30	36.75	-1	4,921	-0.02%
2021/06/10	3	37.13	4	37.58	36.50	-1	4,985	-0.02%
2021/06/09	11	36.45	4	36.45	35.90	7	4,982	0.14%
2021/06/08	0	0.00	9	35.32	35.20	-9	5,004	-0.18%
2021/06/07	6	35.28	4	35.50	35.35	2	5,045	0.04%
2021/06/04	4	36.09	1	36.50	36.00	3	5,044	0.06%
2021/06/03	3	37.20	1	37.25	37.20	2	5,061	0.04%
2021/06/02	7	36.34	2	36.75	36.90	5	5,041	0.10%
2021/06/01	6	37.80	21	37.55	37.25	-15	5,016	-0.30%
2021/05/28	3	35.77	9	36.34	36.30	-6	5,049	-0.12%
2021/05/27	6	35.23	2	35.50	35.05	4	5,101	0.08%
2021/05/26	5	36.18	3	36.13	35.60	2	5,130	0.04%
2021/05/25	13	36.43	16	36.00	36.00	-3	5,134	-0.06%
2021/05/24	27	35.21	12	35.43	35.10	15	5,081	0.30%
2021/05/21	2	33.70	0	34.30	34.30	2	4,950	0.04%
2021/05/19	2	32.12	6	32.68	33.00	-4	5,149	-0.08%
2021/05/18	0	31.00	9	29.64	31.05	-9	5,308	-0.17%
2021/05/17	9	28.49	11	29.36	28.25	-2	5,378	-0.04%
2021/05/14	3	34.22	4	33.24	31.35	-1	5,374	-0.02%
2021/05/13	0	0.00	5	33.00	32.10	-5	5,392	-0.09%
2021/05/12	15	31.48	11	33.04	31.30	4	5,458	0.07%
2021/05/11	5	35.36	5	35.76	34.75	0	5,471	0.00%
2021/05/10	6	38.88	2	39.20	38.60	4	5,523	0.07%
2021/05/07	3	39.13	4	39.31	39.90	-1	5,627	-0.02%
2021/05/06	3	38.37	6	37.23	37.40	-3	5,616	-0.05%
2021/05/05	9	38.37	4.1	38.18	37.85	4.9	5,648	0.09%
2021/05/04	6	37.88	5	37.67	38.50	1	5,710	0.02%
2021/05/03	16	40.96	2	41.13	40.25	14	5,733	0.24%
2021/04/29	1	43.30	4	43.15	42.65	-3	5,794	-0.05%
2021/04/28	7	44.11	14	43.65	43.10	-7	5,910	-0.12%
2021/04/27	6	44.60	6	44.71	44.15	0	6,148	0.00%
2021/04/26	10	45.83	5	45.78	45.50	5	6,315	0.08%
2021/04/23	2	44.18	22	44.88	45.95	-20	6,558	-0.30%
2021/04/22	30	46.35	25	46.96	44.45	5	7,110	0.07%
2021/04/21	3	45.05	7	45.00	45.00	-4	7,442	-0.05%
2021/04/20	3	45.75	13	45.12	45.65	-10	7,723	-0.13%
2021/04/19	9	45.53	11	45.60	45.05	-2	7,967	-0.03%
2021/04/16	20	46.80	10	47.45	46.85	10	7,998	0.13%
2021/04/15	8	46.16	1	44.95	46.00	7	7,966	0.09%
2021/04/14	8	44.04	18	44.40	44.60	-10	7,954	-0.13%
2021/04/13	21	47.08	32	46.35	45.35	-11	7,936	-0.14%
2021/04/12	24	46.96	25	47.03	46.30	-1	7,924	-0.01%
2021/04/09	25	49.90	33	48.22	47.70	-8	7,957	-0.10%
2021/04/08	59.1	53.01	59	51.92	50.80	0.1	7,874	0.00%
2021/04/07	32	48.91	90.2	49.08	50.80	-58.2	7,737	-0.75%
2021/04/06	120	49.23	71.3	48.73	46.25	48.7	8,114	0.60%	大買/
2021/04/01	13	48.62	27.5	49.23	49.30	-14.5	7,935	-0.18%
2021/03/31	27	42.60	45	43.67	44.85	-18	7,785	-0.23%
2021/03/30	9	39.96	16	39.86	40.80	-7	7,590	-0.09%
2021/03/29	59	39.89	49	39.93	39.80	10	7,524	0.13%
2021/03/26	17	38.28	19	38.37	38.45	-2	7,514	-0.03%
2021/03/25	11	38.09	3	37.70	37.60	8	7,577	0.11%
2021/03/24	7	37.90	12	38.03	37.80	-5	7,655	-0.07%
2021/03/23	11.1	38.83	7	38.46	38.00	4.1	7,983	0.05%
2021/03/22	11	39.55	16	39.16	38.80	-5	7,982	-0.06%
2021/03/19	12	38.91	7	38.61	38.45	5	8,171	0.06%
2021/03/18	4	37.65	2	37.73	37.55	2	8,189	0.02%
2021/03/17	2	37.43	2	37.45	37.45	0	8,245	0.00%
2021/03/16	16	38.12	3	38.92	37.60	13	8,342	0.16%
2021/03/15	2	37.68	10	38.07	38.20	-8	8,446	-0.09%
2021/03/12	7	38.22	11	37.76	37.55	-4	8,495	-0.05%
2021/03/11	2	37.55	3	38.13	38.25	-1	8,563	-0.01%
2021/03/10	17	38.14	8	37.73	37.20	9	8,654	0.10%
2021/03/09	3	36.58	6	36.85	37.15	-3	8,847	-0.03%
2021/03/08	13	36.50	13	36.20	35.90	0	8,934	0.00%
2021/03/05	14	36.08	14	36.48	36.20	0	9,125	0.00%
2021/03/04	4	36.78	5	36.22	36.10	-1	9,282	-0.01%
2021/03/03	11	37.58	14	36.99	36.95	-3	9,766	-0.03%
2021/03/02	7	38.49	4	38.93	37.60	3	10,027	0.03%
2021/02/26	4	38.18	14	37.75	37.30	-10	10,675	-0.09%
2021/02/25	4	38.56	3	38.12	38.20	1	11,280	0.01%
2021/02/24	4	39.45	4	39.40	38.95	0	11,445	0.00%
2021/02/23	5	39.92	12	40.30	39.80	-7	11,740	-0.06%
2021/02/22	9	41.79	4	41.93	41.10	5	11,721	0.04%
2021/02/19	14	41.35	62	40.90	41.50	-48	11,630	-0.41%
2021/02/18	92	40.94	16	41.11	40.45	76	11,709	0.65%
2021/02/17	19	36.84	17	37.53	39.15	2	11,615	0.02%
2021/02/05	4	35.78	7	35.70	35.60	-3	11,542	-0.03%
2021/02/04	26	35.79	14	35.90	35.60	12	11,538	0.10%
2021/02/03	32	36.07	31	35.87	36.10	1	11,647	0.01%
2021/02/02	5	34.59	5	34.93	34.80	0	11,573	0.00%
2021/02/01	30	34.87	11	34.56	33.95	19	11,622	0.16%
2021/01/29	14	37.63	21	37.90	36.95	-7	11,625	-0.06%
2021/01/28	11	37.01	8	36.68	36.60	3	11,595	0.03%
2021/01/27	5	37.16	13	37.73	37.95	-8	11,639	-0.07%
2021/01/26	9	37.31	14	37.48	36.75	-5	11,723	-0.04%
2021/01/25	4	39.14	11	39.02	38.40	-7	11,672	-0.06%
2021/01/22	15	39.32	23	39.34	39.90	-8	11,665	-0.07%
2021/01/21	14	39.57	27	38.66	38.25	-13	11,681	-0.11%
2021/01/20	74	41.20	43.3	40.73	39.90	30.7	11,627	0.26%
2021/01/19	41.3	40.93	31.1	40.69	39.95	10.2	11,434	0.09%
2021/01/18	22	41.87	13.1	41.90	41.15	8.9	11,268	0.08%
2021/01/15	127.3	42.67	109	42.15	41.10	18.3	11,022	0.17%	大買/大賣/
2021/01/14	61	37.61	78	38.55	40.25	-17	10,463	-0.16%
2021/01/13	9	36.35	45	35.71	36.60	-36	10,049	-0.36%
2021/01/12	53	34.33	54	34.12	33.30	-1	9,995	-0.01%
2021/01/11	4	32.80	12	32.93	32.90	-8	9,871	-0.08%
2021/01/08	17	32.12	18.2	32.44	31.85	-1.2	10,437	-0.01%
2021/01/07	4	32.55	14	32.46	32.30	-10	10,741	-0.09%
2021/01/06	21.2	32.31	13	32.50	31.95	8.2	10,821	0.08%
2021/01/05	9	31.87	1	32.90	31.70	8	10,828	0.07%
2021/01/04	7	32.58	8	32.78	32.30	-1	10,836	-0.01%
2020/12/31	11	32.06	14	32.01	31.80	-3	10,799	-0.03%
2020/12/30	33	33.26	26.2	33.17	32.50	6.9	10,990	0.06%
2020/12/29	58.2	35.31	86.1	35.53	34.70	-27.9	10,909	-0.26%
2020/12/28	30	32.44	39.1	33.17	33.30	-9.1	10,246	-0.09%
2020/12/25	7	31.33	6	31.39	31.05	1	10,112	0.01%
2020/12/24	4	31.10	0	0.00	30.75	4	10,158	0.04%
2020/12/23	2	30.40	5	30.96	30.95	-3	10,183	-0.03%
2020/12/22	8	31.98	25.1	31.91	30.50	-17.1	10,244	-0.17%
2020/12/21	12.1	31.71	20	31.51	31.85	-7.9	10,133	-0.08%
2020/12/18	12	32.79	13	32.48	32.50	-1	10,135	-0.01%
2020/12/17	42	32.81	33.2	33.16	32.45	8.8	10,105	0.09%
2020/12/16	13	31.80	30	31.97	31.65	-17	9,817	-0.17%
2020/12/15	75.2	32.69	49	32.31	31.35	26.2	9,836	0.27%
2020/12/14	26	31.88	21	31.61	31.55	5	9,854	0.05%
2020/12/11	7	31.05	7	31.36	30.50	0	10,463	0.00%
2020/12/10	27	31.42	3	30.90	31.10	24	11,009	0.22%
2020/12/09	30	31.75	30	31.86	31.85	0	10,898	0.00%
2020/12/08	15	30.60	13	31.10	30.65	2	10,838	0.02%
2020/12/07	17	29.66	13.2	29.84	30.45	3.8	10,996	0.03%
2020/12/04	11.2	30.93	14	31.16	30.75	-2.8	10,907	-0.03%
2020/12/03	48	30.74	11	31.29	30.30	37	10,803	0.34%
2020/12/02	13	33.77	7	33.96	33.10	6	10,629	0.06%
2020/12/01	31	34.03	15	34.20	33.80	16	10,668	0.15%
2020/11/30	50	34.50	28	34.18	34.30	22	10,483	0.21%
2020/11/27	97	34.70	113.2	35.03	35.20	-16.2	10,356	-0.16%	大賣/
2020/11/26	61	34.49	58	33.89	32.95	3	9,982	0.03%
2020/11/25	58	34.66	183	33.95	35.65	-125	9,693	-1.29%	大賣/鉅額交易
2020/11/24	178.2	32.89	174	32.38	32.45	4.2	9,005	0.05%	大買/大賣/
2020/11/23	25	29.42	20	30.01	30.50	5	8,365	0.06%
2020/11/20	21	27.34	41	27.05	27.75	-20	8,207	-0.24%
2020/11/19	2	25.25	7	25.29	25.25	-5	7,906	-0.06%
2020/11/18	4	25.09	30	25.11	25.15	-26	7,901	-0.33%
2020/11/17	15	25.84	6	26.13	25.45	9	7,895	0.11%
2020/11/16	14	25.61	33	25.45	25.25	-19	7,733	-0.25%
2020/11/13	3	24.90	0	0.00	24.85	3	7,678	0.04%
2020/11/12	2	24.40	10	24.75	24.80	-8	7,692	-0.10%
2020/11/11	36	25.48	20	25.20	24.60	16	7,682	0.21%
2020/11/10	2	25.00	12	25.13	24.60	-10	7,557	-0.13%
2020/11/09	66	25.65	9	25.36	25.60	57	7,556	0.75%
2020/11/06	7	25.14	11	25.18	25.05	-4	7,466	-0.05%
2020/11/05	13	25.04	12	25.19	24.80	1	7,407	0.01%
2020/11/04	17	24.81	11	25.05	24.95	6	7,397	0.08%
2020/11/03	6	24.85	22	24.94	25.00	-16	7,369	-0.22%
2020/11/02	0	0.00	4	23.26	23.25	-4	7,294	-0.05%
2020/10/30	62	23.82	8	24.04	23.50	54	7,398	0.73%
2020/10/29	41	23.96	22	23.91	24.00	19	7,438	0.26%
2020/10/28	14	23.50	11	23.70	23.20	3	7,654	0.04%
2020/10/27	8	24.18	0	0.00	24.00	8	7,673	0.10%
2020/10/26	9	25.56	9	25.54	25.00	0	7,623	0.00%
2020/10/23	15	25.64	1	25.50	25.50	14	7,619	0.18%
2020/10/22	5	25.58	4	25.26	25.60	1	7,638	0.01%
2020/10/21	3	25.32	2	25.55	25.65	1	7,636	0.01%
2020/10/20	12	26.04	9	26.34	25.65	3	7,616	0.04%
2020/10/19	17	25.19	166	25.20	25.45	-149	7,587	-1.96%	大賣/鉅額交易
2020/10/16	207	27.90	197	26.92	26.05	10	7,541	0.13%	大買/大賣/
2020/10/15	53	27.31	124	27.34	27.65	-71	6,928	-1.03%	大賣/
2020/10/14	0	0.00	22	25.02	25.15	-22	6,621	-0.33%
2020/10/13	20	23.09	6	23.39	22.90	14	6,575	0.21%
2020/10/12	10	23.28	18	23.30	23.20	-8	6,516	-0.12%
2020/10/08	10	23.75	62	23.70	23.80	-52	6,541	-0.79%
2020/10/07	70	24.36	28	24.82	23.75	42	6,519	0.64%
2020/10/06	60	23.70	100	23.61	23.60	-40	6,319	-0.63%
2020/10/05	2	25.20	2	25.85	24.50	0	6,298	0.00%
2020/09/30	43	25.39	6	25.68	25.20	37	6,462	0.57%
2020/09/29	52	25.20	36	24.70	26.10	16	6,666	0.24%
2020/09/28	40	24.26	0	0.00	23.75	40	6,907	0.58%
2020/09/25	36	22.34	8	22.64	22.70	28	6,987	0.40%
2020/09/24	15	23.70	24	24.03	23.75	-9	7,210	-0.12%
2020/09/23	3	24.45	1	25.00	24.70	2	7,297	0.03%
2020/09/22	2	23.50	2	24.08	24.15	0	7,295	0.00%
2020/09/21	3	24.82	1	25.50	25.05	2	7,268	0.03%
2020/09/18	20	25.17	6	25.27	25.10	14	7,474	0.19%
2020/09/17	41	24.38	53	24.20	24.85	-12	7,527	-0.16%
2020/09/16	126	23.44	108	23.73	23.80	18	7,228	0.25%	大買/大賣/
2020/09/15	145	22.79	83	22.62	23.15	62	6,509	0.95%	大買/
2020/09/11	27	18.27	10	18.96	19.15	17	5,861	0.29%
2020/09/10	104	17.26	15	17.24	17.45	89	5,726	1.55%	大買/
2020/09/08	6	15.88	7	16.28	15.70	-1	5,462	-0.02%
2020/09/07	4	16.33	13	16.08	16.20	-9	5,483	-0.16%
2020/09/04	14	16.40	2	16.20	16.10	12	5,393	0.22%
2020/09/03	4	15.91	8	15.81	15.85	-4	5,238	-0.08%
2020/09/02	5	15.72	28	15.82	15.70	-23	5,205	-0.44%
2020/09/01	26	16.59	16	16.54	15.85	10	5,138	0.19%
2020/08/31	0	0.00	27	15.56	16.60	-27	4,991	-0.54%
2020/08/28	33	15.66	9	15.46	15.45	24	4,930	0.49%
2020/08/26	16	15.90	15	15.88	15.60	1	4,901	0.02%
2020/08/25	4	15.30	0	0.00	15.35	4	4,848	0.08%
2020/08/24	3	14.95	0	0.00	14.70	3	4,803	0.06%
2020/08/21	3	14.67	2	14.20	14.70	1	4,788	0.02%
2020/08/20	5	13.90	0	0.00	13.65	5	4,771	0.10%
2020/08/19	5	14.95	0	0.00	14.80	5	4,734	0.11%
2020/08/18	2	16.00	1	16.10	15.60	1	4,693	0.02%
2020/08/17	1	16.00	8	16.06	16.00	-7	4,659	-0.15%
2020/08/14	2	15.63	11	15.62	15.95	-9	4,642	-0.19%
2020/08/13	1	15.65	1	16.40	15.65	0	4,609	0.00%
2020/08/12	6	16.22	5	15.95	16.25	1	4,570	0.02%
2020/08/11	6	16.22	4	16.50	15.95	2	4,539	0.04%
2020/08/10	1	16.25	33	16.33	16.25	-32	4,509	-0.71%
2020/08/07	8	16.56	20	16.35	16.40	-12	4,469	-0.27%
2020/08/06	7	17.00	0	0.00	16.70	7	4,433	0.16%
2020/08/05	7	17.29	9	17.66	16.95	-2	4,386	-0.05%
2020/08/04	4	16.70	15	17.06	17.45	-11	4,252	-0.26%
2020/08/03	47	17.04	28.6	17.03	17.10	18.4	4,147	0.44%
2020/07/31	0	0.00	11.1	16.05	16.05	-11.1	3,817	-0.29%
2020/07/30	3.2	14.63	0	0.00	14.60	3.2	3,702	0.09%
2020/07/29	2	14.40	2	14.40	14.40	0	3,680	0.00%
2020/07/28	0.3	14.00	11	14.93	14.00	-10.7	3,649	-0.29%
2020/07/27	8	15.02	4	15.01	14.75	4	3,621	0.11%
2020/07/24	11	15.40	9	15.98	15.40	2	3,586	0.06%
2020/07/23	19	16.00	25	16.15	16.20	-6	3,550	-0.17%
2020/07/22	1	15.00	13	15.08	15.40	-12	3,334	-0.36%
2020/07/21	2	14.00	11	14.01	14.00	-9	3,226	-0.28%
2020/07/20	3	14.60	6	13.50	13.55	-3	3,204	-0.09%
2020/07/17	34	14.90	29	14.99	14.50	5	3,152	0.16%
2020/07/16	2	14.60	2	14.60	14.60	0	3,089	0.00%
2020/07/15	34	14.85	26	14.75	14.50	8	3,060	0.26%
2020/07/14	1	15.35	14	14.80	14.50	-13	2,979	-0.44%
2020/07/13	28	15.53	20	15.41	15.35	8	2,924	0.27%
2020/07/10	39	15.65	46	15.17	15.10	-7	2,867	-0.24%
2020/07/09	42	17.52	50	17.64	16.05	-8	2,753	-0.29%
2020/07/08	71.2	17.74	35	17.30	17.35	36.2	2,532	1.43%
2020/07/07	29	16.13	36	16.55	16.75	-7	2,255	-0.31%
2020/07/06	14	15.37	7	15.44	15.25	7	1,929	0.36%
2020/07/03	20.9	15.31	132	15.51	15.70	-111.1	1,811	-6.13%	大賣/鉅額交易
2020/07/02	37	13.45	28	14.26	14.30	9	1,509	0.60%
2020/07/01	37	13.14	45	13.44	13.00	-8	1,373	-0.58%
2020/06/30	4	12.74	3	13.10	12.75	1	1,269	0.08%
2020/06/29	99	13.27	42	13.08	13.15	57	1,230	4.63%
2020/06/24	83	12.45	8	12.88	12.95	75	961	7.80%
2020/06/23	1	11.80	1	11.80	11.80	0	828	0.00%
2020/06/22	0	0.00	10	10.77	10.75	-10	796	-1.26%
2020/06/17	10	10.55	0	0.00	10.55	10	805	1.24%
2020/06/11	0	0.00	1	11.05	10.70	-1	789	-0.13%
2020/06/02	9	11.52	0	0.00	11.25	9	814	1.10%
2020/05/28	10	11.05	0	0.00	10.40	10	801	1.25%
2020/05/19	0	0.00	1	11.00	10.75	-1	817	-0.12%
2020/05/18	0	0.00	1	10.80	10.85	-1	824	-0.12%
2020/05/13	0	0.00	6	11.18	11.55	-6	834	-0.72%
2020/05/12	2	11.25	0	0.00	11.15	2	832	0.24%
2020/05/04	0	0.00	5	11.20	11.05	-5	897	-0.56%
2020/04/30	6	11.54	3	11.62	11.45	3	904	0.33%
2020/04/29	5	11.70	0	0.00	11.30	5	888	0.56%
2020/04/28	6	11.48	2	11.10	11.60	4	906	0.44%
2020/04/27	2	10.90	10	10.90	10.90	-8	877	-0.91%
2020/04/24	10	10.18	0	0.00	9.95	10	865	1.16%
2020/04/20	3	9.90	0	0.00	9.95	3	864	0.35%
2020/04/17	2	10.00	4	9.88	9.78	-2	869	-0.23%
2020/04/15	2	9.82	0	0.00	9.63	2	865	0.23%
2020/04/13	0	0.00	1	9.63	9.65	-1	888	-0.11%
2020/04/10	2	9.80	0	0.00	9.80	2	917	0.22%
2020/04/08	3	9.39	0	0.00	9.45	3	918	0.33%
2020/04/07	0	0.00	10	8.99	9.18	-10	908	-1.10%
2020/04/01	0	0.00	3	8.10	8.12	-3	926	-0.32%
2020/03/31	0	0.00	10	8.15	8.09	-10	930	-1.07%
2020/03/27	3	8.08	0	0.00	7.80	3	953	0.31%
2020/03/19	5	6.20	0	0.00	6.18	5	1,032	0.48%
2020/03/18	5	6.90	0	0.00	6.86	5	1,050	0.48%
2020/03/13	1	8.47	0	0.00	8.47	1	1,112	0.09%
2020/03/12	2	9.70	10	9.64	9.41	-8	1,163	-0.69%
2020/03/09	0	0.00	6	10.65	10.65	-6	1,185	-0.51%
2020/03/03	0	0.00	4	11.40	11.30	-4	1,281	-0.31%
2020/02/27	5	11.00	1	11.00	10.65	4	1,352	0.30%
2020/02/26	1	11.50	2	11.50	11.50	-1	1,394	-0.07%
2020/02/25	0	0.00	5	11.62	11.70	-5	1,465	-0.34%
2020/02/21	5	12.45	0	0.00	12.20	5	1,678	0.30%
2020/02/17	3	12.50	10	12.70	12.45	-7	1,806	-0.39%
2020/02/12	10	12.20	8	12.20	12.15	2	2,289	0.09%
2020/02/04	0	0.00	10	11.45	11.60	-10	2,467	-0.41%
2020/02/03	2	10.30	0	0.00	10.55	2	2,475	0.08%
2020/01/31	2	10.85	3	10.90	11.15	-1	2,473	-0.04%
2020/01/30	12	12.26	0	0.00	12.05	12	2,511	0.48%
2020/01/20	1	13.45	0	0.00	13.35	1	2,573	0.04%
2020/01/17	2	13.55	5	13.44	13.40	-3	2,632	-0.11%
2020/01/16	0	0.00	1	13.50	13.45	-1	2,892	-0.03%
2020/01/15	0	0.00	3	13.30	13.25	-3	3,043	-0.10%
2020/01/13	4	13.20	0	0.00	13.45	4	3,055	0.13%
2020/01/10	0	0.00	3	13.10	13.10	-3	3,086	-0.10%
2020/01/08	3	13.40	2	13.40	13.10	1	3,157	0.03%
2020/01/07	3	13.15	0	0.00	13.15	3	3,230	0.09%
2020/01/06	15	13.64	8	14.05	13.55	7	3,249	0.22%
2020/01/03	0	0.00	2	14.65	14.20	-2	3,275	-0.06%
2019/12/30	10	14.85	2	14.80	14.70	8	3,596	0.22%
2019/12/27	2	14.50	0	0.00	14.45	2	3,750	0.05%
2019/12/24	2	14.20	0	0.00	14.25	2	4,174	0.05%
2019/12/20	0	0.00	5	14.55	14.65	-5	4,672	-0.11%
2019/12/18	9	14.94	1	14.70	14.60	8	5,121	0.16%
2019/12/16	0	0.00	12	14.65	14.65	-12	5,357	-0.22%
2019/12/13	0	0.00	2	14.65	14.50	-2	5,449	-0.04%
2019/12/12	17	14.73	11	14.94	14.65	6	5,439	0.11%
2019/12/11	1	14.90	1	14.95	14.95	0	5,424	0.00%
2019/12/10	0	0.00	2	14.40	14.40	-2	5,399	-0.04%
2019/12/09	15	14.30	0	0.00	14.30	15	5,442	0.28%
2019/12/05	1	15.20	0	0.00	14.90	1	5,425	0.02%
2019/12/03	2	14.95	0	0.00	14.95	2	5,445	0.04%
2019/12/02	17	14.73	0	0.00	14.70	17	5,446	0.31%
2019/11/29	0	0.00	3	15.40	15.25	-3	5,458	-0.05%
2019/11/28	2	15.23	0	0.00	15.00	2	5,473	0.04%
2019/11/27	4	15.49	1	15.60	15.40	3	5,546	0.05%
2019/11/26	1	15.85	1	15.75	15.70	0	5,553	0.00%
2019/11/25	8	15.87	3	16.20	15.65	5	5,694	0.09%
2019/11/22	4	15.80	0	0.00	15.70	4	5,665	0.07%
2019/11/21	4	16.58	29	16.53	16.00	-25	5,609	-0.45%
2019/11/20	3	15.45	0	0.00	15.50	3	5,401	0.06%
2019/11/19	0	0.00	13	15.73	15.70	-13	5,384	-0.24%
2019/11/18	8	15.77	0	0.00	15.90	8	5,361	0.15%
2019/11/15	2	15.65	5	16.10	15.85	-3	5,328	-0.06%
2019/11/14	27	15.64	13	15.68	15.60	14	5,262	0.27%
2019/11/13	3	16.05	5	16.27	16.05	-2	5,206	-0.04%
2019/11/12	27	16.34	95	16.16	16.40	-68	5,135	-1.32%
2019/11/11	110	16.02	76	16.06	16.00	34	4,951	0.69%	大買/
2019/11/08	1	15.05	19	15.37	15.45	-18	4,669	-0.39%
2019/11/07	5	14.10	17	14.61	14.05	-12	4,558	-0.26%
2019/11/06	16	15.13	5	15.30	14.90	11	4,517	0.24%
2019/11/04	11	15.20	30	14.91	14.70	-19	4,450	-0.43%
2019/11/01	20	14.94	4	14.78	14.90	16	4,421	0.36%
2019/10/31	4	14.45	10	14.63	14.50	-6	4,395	-0.14%
2019/10/30	13	14.87	2	14.80	14.75	11	4,366	0.25%
2019/10/29	10	15.20	4	15.15	15.10	6	4,347	0.14%
2019/10/28	5	15.64	0	0.00	15.40	5	4,271	0.12%
2019/10/25	6	15.49	0	0.00	15.45	6	4,195	0.14%
2019/10/24	54	15.60	68	15.79	15.75	-14	4,132	-0.34%
2019/10/23	5	14.47	7	14.78	15.05	-2	3,867	-0.05%
2019/10/22	3	13.70	3	13.75	13.70	0	3,715	0.00%
2019/10/21	0	0.00	1	13.85	13.70	-1	3,711	-0.03%
2019/10/18	7	13.91	6	13.89	13.95	1	3,700	0.03%
2019/10/17	1	13.50	4	13.60	13.85	-3	3,658	-0.08%
2019/10/16	6	13.62	3	13.80	13.50	3	3,629	0.08%
2019/10/15	8	13.81	40	13.73	13.65	-32	3,572	-0.90%
2019/10/14	0	0.00	2	14.70	14.65	-2	3,485	-0.06%
2019/10/09	0	0.00	15	14.86	14.80	-15	3,442	-0.44%
2019/10/08	21	14.87	1	14.75	14.70	20	3,383	0.59%
2019/10/07	26	15.82	6	16.47	15.75	20	3,252	0.61%
2019/10/04	10	15.52	5	15.61	15.70	5	3,139	0.16%
2019/10/03	12	15.80	6	15.97	16.00	6	3,035	0.20%
2019/10/02	9	15.04	12	15.10	15.30	-3	2,849	-0.11%
2019/10/01	9	14.87	11	14.95	14.70	-2	2,722	-0.07%
2019/09/27	6	16.22	10	16.12	16.00	-4	2,557	-0.16%
2019/09/26	94.1	16.21	60	16.26	16.35	34.1	2,397	1.42%
2019/09/25	46	15.86	59	15.63	15.75	-13	2,122	-0.61%
2019/09/24	70	14.87	11	14.74	14.75	59	1,868	3.16%
2019/09/23	43	14.60	50	14.84	15.30	-7	1,689	-0.41%
2019/09/20	33	13.54	13	13.95	13.95	20	1,391	1.44%
2019/09/19	5	11.93	21	12.69	12.70	-16	1,270	-1.26%
2019/09/18	0	0.00	10	11.50	11.55	-10	1,084	-0.92%
2019/09/17	3	11.00	0	0.00	10.75	3	979	0.31%
2019/09/16	5	11.25	0	0.00	11.15	5	948	0.53%
2019/09/12	2	11.30	0	0.00	11.30	2	929	0.22%
2019/09/11	0	0.00	25	11.60	11.20	-25	889	-2.81%
2019/09/10	10	10.50	0	0.00	10.90	10	827	1.21%
2019/09/06	10	10.30	3	10.65	10.50	7	759	0.92%
2019/09/05	0	0.00	3	10.25	10.40	-3	720	-0.42%
2019/09/03	28	10.66	5	10.40	10.25	23	684	3.36%
2019/08/30	3	10.30	23	10.92	10.85	-20	580	-3.45%
2019/08/29	8	10.27	18	10.09	10.25	-10	478	-2.09%
2019/08/28	37	10.42	10	10.70	10.30	27	417	6.47%
2019/08/27	0	0.00	10	9.75	9.76	-10	243	-4.10%
2019/08/26	3	8.53	0	0.00	8.88	3	210	1.42%
2019/08/08	2	7.93	0	0.00	8.05	2	145	1.38%
2019/07/25	7	8.01	0	0.00	7.97	7	137	5.08%
2019/05/13	3	7.50	0	0.00	7.46	3	238	1.26%
2019/05/08	0	0.00	5	7.81	7.87	-5	266	-1.87%
2019/04/18	5	8.43	0	0.00	8.21	5	1,080	0.46%
2019/03/28	0	0.00	5	8.03	7.98	-5	1,025	-0.49%
2019/03/27	0	8.03	0	0.00	8.02	0	1,023	0.00%
2019/03/20	0	8.10	0	0.00	8.14	0	1,009	0.00%
2019/03/18	0	0.00	5	8.05	8.05	-5	1,003	-0.50%
2019/03/05	0	8.19	0	0.00	8.11	0	1,002	0.00%
2019/02/25	5	8.55	0	0.00	8.27	5	999	0.50%
2019/02/15	0	0.00	2	8.05	8.04	-2	954	-0.21%
2019/02/14	0	0.00	5	8.06	8.04	-5	950	-0.53%
2019/02/12	5	7.94	0	0.00	7.92	5	940	0.53%
2019/01/30	2	8.20	0	0.00	8.20	2	927	0.22%
2019/01/29	0	0.00	7	8.36	8.35	-7	917	-0.76%
2019/01/28	6	8.16	11	8.24	8.14	-5	897	-0.56%
2019/01/25	7	8.20	5	8.27	8.14	2	887	0.23%
2019/01/24	2	8.56	16	8.44	8.42	-14	870	-1.61%
2019/01/23	4	8.46	7	8.56	8.52	-3	848	-0.35%
2019/01/22	11	8.68	31	8.81	8.70	-20	824	-2.42%
2019/01/21	0	0.00	10	8.52	8.52	-10	704	-1.42%
2019/01/18	25	7.74	10	7.75	7.75	15	675	2.22%
2019/01/04	0	7.00	0	0.00	6.89	0	75	0.00%
2018/12/19	0	7.11	0	0.00	7.11	0	81	0.00%
2018/12/18	0	7.23	0	0.00	7.23	0	81	0.01%
2018/11/28	5	7.13	0	0.00	7.16	5	65	7.61%
2018/10/25	0	0.00	3	7.00	7.10	-3	64	-4.62%
2018/10/11	0	0.00	10	7.70	7.72	-10	85	-11.65%
2018/09/10	0	0.00	5	9.02	8.92	-5	214	-2.33%
2018/06/27	6	10.70	0	0.00	10.30	6	411	1.46%
2018/06/13	2	11.00	0	0.00	10.80	2	311	0.64%
2018/06/12	0	0.00	1	10.90	10.90	-1	307	-0.32%
2018/06/11	3	10.53	12	11.08	11.15	-9	300	-3.00%
2018/04/25	0	0.00	6	9.16	9.27	-6	202	-2.96%
2018/04/10	0	10.65	0	0.00	9.83	0	227	0.00%
2018/03/15	0	0.00	10	10.30	10.30	-10	231	-4.32%
2018/02/26	0	9.96	0	0.00	9.87	0	216	0.00%
2018/02/22	10	9.49	0	0.00	9.58	10	217	4.59%
2018/01/19	10	10.50	2	10.65	10.55	8	368	2.17%
2018/01/17	0	0.00	10	10.80	10.70	-10	369	-2.70%
2018/01/15	4	10.80	0	0.00	10.55	4	363	1.10%