圓剛 (2417)-元大-大雅券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
43.75
漲跌
▼0.85
漲幅
-1.91%
成交量
1,090張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:35(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

圓剛 (2417)籌碼相關－元大-大雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/18	4	44.26	2	44.40	43.75	2	5,609	0.04%
2024/09/16	3	45.43	19	45.74	44.60	-16	5,619	-0.28%
2024/09/13	6	43.18	3	43.58	43.25	3	5,569	0.05%
2024/09/12	1	43.10	5	43.07	43.20	-4	5,589	-0.07%
2024/09/10	21	42.87	9	42.25	42.10	12	5,630	0.21%
2024/09/09	5	43.36	25	43.20	43.90	-20	5,636	-0.35%
2024/09/06	4	44.38	7	44.27	44.35	-3	5,696	-0.05%
2024/09/05	7	45.09	5	45.94	44.80	2	5,737	0.03%
2024/09/04	20	44.88	8	45.39	44.70	12	5,795	0.21%
2024/09/03	16	48.72	13	48.73	47.80	3	5,860	0.05%
2024/09/02	14	48.55	14	48.23	47.90	0	6,071	0.00%
2024/08/30	21	49.17	18	48.67	48.40	3	6,680	0.04%
2024/08/29	15.3	49.81	12	49.25	49.00	3.3	6,844	0.05%
2024/08/28	17	49.99	15.3	49.99	50.10	1.7	7,103	0.02%
2024/08/27	27.3	49.91	19	49.77	49.60	8.3	7,152	0.12%
2024/08/26	25	51.09	59.6	51.05	51.10	-34.6	7,146	-0.48%
2024/08/23	2.3	47.91	17	47.69	48.00	-14.7	7,270	-0.20%
2024/08/22	12	48.53	12.1	48.41	48.25	-0.1	7,572	0.00%
2024/08/21	10.3	48.77	15	48.66	48.50	-4.7	7,882	-0.06%
2024/08/20	75	50.00	50	50.03	49.60	25	7,902	0.32%
2024/08/19	10	47.97	49.3	48.37	49.55	-39.3	7,673	-0.51%
2024/08/16	29	45.55	6	45.55	45.05	23	7,894	0.29%
2024/08/15	7	44.49	28	45.07	45.20	-21	7,949	-0.26%
2024/08/14	25	44.63	12	44.62	44.15	13	7,962	0.16%
2024/08/13	10	43.83	27	44.00	44.55	-17	8,296	-0.20%
2024/08/12	30	43.65	18	43.93	43.70	12	8,387	0.14%
2024/08/09	21	44.45	14	44.00	43.25	7	8,381	0.08%
2024/08/08	27	42.09	20	42.57	42.10	7	8,342	0.08%
2024/08/07	10	40.00	16	41.32	42.25	-6	8,299	-0.07%
2024/08/06	8	37.17	19	37.46	38.45	-11	8,291	-0.13%
2024/08/05	7	40.50	9	40.44	40.25	-2	8,247	-0.02%
2024/08/02	22	45.54	5	45.56	44.70	17	8,254	0.21%
2024/08/01	45	46.96	22	45.88	46.75	23	8,244	0.28%
2024/07/31	6	43.01	4	43.55	43.05	2	8,175	0.02%
2024/07/30	7	42.41	5	42.93	43.15	2	8,175	0.02%
2024/07/29	11	44.01	0	0.00	42.90	11	8,160	0.13%
2024/07/26	5	44.33	1	44.60	44.65	4	8,141	0.05%
2024/07/23	7	45.43	14	45.96	45.90	-7	8,128	-0.09%
2024/07/22	5	45.41	4	45.66	45.45	1	8,120	0.01%
2024/07/19	7	47.46	3	46.84	46.70	4	8,100	0.05%
2024/07/18	20	48.60	3	48.28	48.20	17	8,086	0.21%
2024/07/17	18	49.60	2.4	49.84	49.60	15.6	8,069	0.19%
2024/07/16	16.1	49.94	1	49.65	49.30	15.1	8,059	0.19%
2024/07/15	4	50.88	10	50.49	50.30	-6	8,035	-0.07%
2024/07/12	7	51.56	4.5	51.66	51.00	2.5	8,018	0.03%
2024/07/11	11	51.83	7	51.69	51.70	4	7,984	0.05%
2024/07/10	8.6	52.42	13.1	52.70	52.80	-4.5	7,949	-0.06%
2024/07/09	22.1	51.90	12	52.59	50.80	10.1	7,843	0.13%
2024/07/08	54.3	57.98	49.4	57.17	53.00	4.9	7,638	0.06%
2024/07/05	38.1	55.53	68.7	57.24	58.30	-30.6	7,184	-0.43%
2024/07/04	76.1	55.30	86	56.05	53.20	-9.9	6,857	-0.14%
2024/07/03	5	49.51	51.2	51.68	52.30	-46.2	6,218	-0.74%
2024/07/02	25	47.99	27	47.67	47.55	-2	6,090	-0.03%
2024/07/01	34	48.73	49	48.79	48.70	-15	6,071	-0.25%
2024/06/28	39	47.46	60	46.45	47.80	-21	5,895	-0.36%
2024/06/27	26	44.54	4	44.15	44.00	22	5,749	0.38%
2024/06/26	14	45.15	18	45.21	44.80	-4	5,797	-0.07%
2024/06/25	13	44.61	12	45.04	45.30	1	5,859	0.02%
2024/06/24	21	44.59	23	44.83	44.65	-2	5,950	-0.03%
2024/06/21	9	43.74	21	43.94	44.10	-12	6,363	-0.19%
2024/06/20	26	44.07	0	0.00	44.25	26	6,394	0.41%
2024/06/19	17	44.22	13	44.82	43.95	4	6,442	0.06%
2024/06/18	15.1	44.38	9	44.73	44.25	6.1	6,430	0.09%
2024/06/17	5	44.55	12	44.67	44.70	-7	6,428	-0.11%
2024/06/14	15.2	44.15	2.1	43.85	43.85	13.2	6,399	0.21%
2024/06/13	23	45.13	25	45.08	44.45	-2	6,374	-0.03%
2024/06/12	8	43.59	3.2	44.02	44.30	4.9	6,320	0.08%
2024/06/11	20.2	44.80	5	44.79	44.60	15.2	6,287	0.24%
2024/06/07	21	45.93	25	45.98	46.20	-4	6,259	-0.06%
2024/06/06	36.2	47.83	82	47.15	46.05	-45.8	6,219	-0.74%
2024/06/05	124.4	50.72	39	49.51	48.60	85.3	6,277	1.36%	大買/
2024/06/04	41	53.16	23	53.61	54.00	18	5,979	0.30%
2024/06/03	18	48.56	64	48.73	49.15	-46	6,451	-0.71%
2024/05/31	28	45.58	31	45.57	44.70	-3	6,754	-0.04%
2024/05/30	24	45.18	10	44.73	44.70	14	6,765	0.21%
2024/05/29	66	47.16	44	47.22	46.75	22	7,037	0.31%
2024/05/28	65	46.74	70	46.35	45.40	-5	6,810	-0.07%
2024/05/27	55	44.78	29	44.69	45.25	26	6,687	0.39%
2024/05/24	1	42.90	14	42.90	42.65	-13	6,407	-0.20%
2024/05/23	9	42.58	5	43.19	41.95	4	6,408	0.06%
2024/05/22	41	43.35	93.3	43.38	43.35	-52.3	6,408	-0.82%
2024/05/21	12	40.63	7	40.17	40.75	5	6,446	0.08%
2024/05/20	5	38.71	21	39.31	38.55	-16	6,384	-0.25%
2024/05/17	88	41.11	45	40.15	40.00	43	6,352	0.68%
2024/05/16	6	40.24	2	40.03	40.75	4	6,019	0.07%
2024/05/15	0	0.00	0	37.80	37.05	0	5,934	0.00%
2024/05/10	9	37.27	3	38.07	38.10	6	5,923	0.10%
2024/05/09	11	38.61	5	38.09	37.85	6	5,913	0.10%
2024/05/08	4	38.53	1	38.80	38.25	3	5,900	0.05%
2024/05/07	8	37.09	2	37.80	38.20	6	5,878	0.10%
2024/05/06	7	38.10	4	37.76	37.25	3	5,853	0.05%
2024/05/02	2	36.50	0	0.00	36.65	2	5,942	0.03%
2024/04/29	0	37.10	0	0.00	36.75	0	5,970	0.00%
2024/04/26	0	37.00	0	0.00	36.70	0	5,967	0.00%
2024/04/25	0	0.00	2	36.45	36.00	-2	5,954	-0.03%
2024/04/24	1	37.05	0	0.00	36.80	1	5,941	0.02%
2024/04/23	3	35.90	1	36.65	35.90	2	5,933	0.03%
2024/04/22	0	37.10	1	36.65	35.45	-1	5,930	-0.02%
2024/04/19	1	37.00	0	0.00	36.75	1	5,915	0.02%
2024/04/18	2	38.20	3	38.20	37.75	-1	5,896	-0.02%
2024/04/17	2	39.28	1	39.35	38.75	1	5,882	0.02%
2024/04/16	0.2	39.28	6	39.22	38.60	-5.8	5,885	-0.10%
2024/04/15	1	40.90	4	41.68	40.50	-3	5,878	-0.05%
2024/04/12	6	42.69	3	42.60	42.80	3	5,859	0.05%
2024/04/11	13	42.30	12	42.65	42.00	1	5,832	0.02%
2024/04/10	4	43.90	6	44.04	43.90	-2	5,772	-0.03%
2024/04/09	0	43.90	9	43.86	43.70	-9	5,767	-0.16%
2024/04/08	8	44.49	2	45.25	44.30	6	5,749	0.10%
2024/04/03	2	44.70	7	44.93	44.60	-5	5,735	-0.09%
2024/04/02	14	45.34	13	45.86	45.00	1	5,733	0.02%
2024/04/01	17	44.60	5	45.44	44.60	12	5,630	0.21%
2024/03/29	4	44.09	2	43.60	43.40	2	5,542	0.04%
2024/03/28	6.2	44.60	4	44.41	44.65	2.2	5,483	0.04%
2024/03/27	9	44.89	16	44.89	45.45	-7	5,406	-0.13%
2024/03/26	35.2	49.70	17	51.44	46.20	18.2	5,295	0.34%
2024/03/25	3	51.70	6	51.27	51.10	-3	4,849	-0.06%
2024/03/22	0	0.00	4	49.40	50.70	-4	4,833	-0.08%
2024/03/21	1	46.15	2	46.08	47.80	-1	4,780	-0.02%
2024/03/20	0	0.00	2	45.60	45.05	-2	4,796	-0.04%
2024/03/19	0	0.00	2.8	47.72	47.05	-2.8	4,847	-0.06%
2024/03/18	1	47.90	1	47.40	47.90	0	4,975	0.00%
2024/03/15	6	47.43	0	0.00	46.55	6	5,080	0.12%
2024/03/14	11	49.77	6.6	49.38	49.35	4.4	5,140	0.09%
2024/03/13	7	48.00	1.3	49.15	49.00	5.7	5,148	0.11%
2024/03/12	7	49.28	4	49.59	49.70	3	5,181	0.06%
2024/03/11	18	52.95	12.2	53.14	51.50	5.8	5,293	0.11%
2024/03/08	11	52.11	30	51.86	50.90	-19	5,071	-0.37%
2024/03/07	47	53.76	33	53.55	52.80	14	4,889	0.29%
2024/03/06	33	49.38	57.7	50.27	52.20	-24.7	4,241	-0.58%
2024/03/05	7	46.22	2	47.50	47.50	5	3,711	0.13%
2024/03/04	10.1	42.12	42	41.95	43.20	-31.9	3,668	-0.87%
2024/03/01	0	0.00	13	39.02	39.30	-13	3,368	-0.39%
2024/02/29	74	38.95	80	38.69	39.00	-6	3,325	-0.18%
2024/02/27	5	36.53	2	36.30	36.30	3	3,511	0.09%
2024/02/26	11	36.89	4	37.19	36.75	7	4,034	0.17%
2024/02/23	28	37.42	75	37.77	36.95	-47	4,044	-1.16%
2024/02/22	82	38.21	66	37.94	38.55	16	4,027	0.40%
2024/02/20	4	34.78	4	35.03	35.10	0	4,085	0.00%
2024/02/19	5	35.21	4	35.26	35.30	1	5,312	0.02%
2024/02/16	15	34.22	4	34.43	34.70	11	5,767	0.19%
2024/02/15	1	33.30	0	0.00	33.25	1	6,214	0.02%
2024/02/05	4	32.83	1	33.15	33.00	3	6,308	0.05%
2024/02/02	1	33.35	1	33.50	33.70	0	6,406	0.00%
2024/02/01	1	33.25	1	33.75	33.30	0	6,452	0.00%
2024/01/31	5	33.63	0	0.00	33.65	5	6,487	0.08%
2024/01/30	3	33.78	3	34.00	34.00	0	6,575	0.00%
2024/01/29	6	33.88	12	34.03	34.20	-6	6,656	-0.09%
2024/01/26	12	34.40	30.4	34.81	34.25	-18.4	6,775	-0.27%
2024/01/25	12	33.63	10	33.45	33.00	2	6,958	0.03%
2024/01/24	2	33.55	3	33.62	33.65	-1	7,322	-0.01%
2024/01/23	15	32.83	0	0.00	32.75	15	7,576	0.20%
2024/01/22	0	0.00	1	32.60	32.45	-1	7,686	-0.01%
2024/01/19	10	31.95	0	0.00	32.00	10	7,717	0.13%
2024/01/18	0	0.00	1.6	31.80	31.85	-1.6	7,743	-0.02%
2024/01/16	1	32.10	0	0.00	32.10	1	7,776	0.01%
2024/01/11	3	33.10	0	0.00	33.00	3	7,814	0.04%
2024/01/10	8	33.23	5	33.22	33.20	3	7,828	0.04%
2024/01/09	1	33.95	3	33.50	34.00	-2	7,840	-0.03%
2024/01/08	0	0.00	2	34.05	33.40	-2	7,849	-0.03%
2024/01/05	0	0.00	1	34.95	34.55	-1	7,853	-0.01%
2024/01/04	1	34.55	1	34.40	34.40	0	7,889	0.00%
2024/01/03	4	34.41	5	34.42	34.50	-1	7,950	-0.01%
2024/01/02	4	35.40	0	0.00	35.05	4	8,221	0.05%
2023/12/29	6	36.08	2	36.38	36.00	4	8,823	0.05%
2023/12/28	3	36.63	9	36.47	36.15	-6	9,249	-0.06%
2023/12/27	4	36.29	1	36.65	36.15	3	9,598	0.03%
2023/12/26	2	35.53	1	35.85	35.65	1	9,654	0.01%
2023/12/25	1	35.35	0	0.00	35.30	1	9,755	0.01%
2023/12/22	2	35.80	6	35.78	35.60	-4	9,767	-0.04%
2023/12/21	1	35.50	1	36.10	35.70	0	9,797	0.00%
2023/12/20	1	36.00	2	35.80	36.05	-1	9,829	-0.01%
2023/12/19	7	35.31	4	35.31	35.20	3	9,925	0.03%
2023/12/15	12.2	36.63	10	36.57	36.25	2.2	10,228	0.02%
2023/12/14	10	37.57	7	37.57	37.20	3	10,270	0.03%
2023/12/13	14	37.77	24.1	37.63	38.10	-10.1	10,327	-0.10%
2023/12/12	32.1	37.21	25	36.99	36.70	7.1	10,205	0.07%
2023/12/11	17.1	39.28	25	39.11	38.70	-7.9	10,107	-0.08%
2023/12/08	13	38.78	20	38.92	38.95	-7	10,134	-0.07%
2023/12/07	19	39.47	7.6	39.86	38.65	11.4	10,177	0.11%
2023/12/06	32	39.92	38	39.96	39.85	-6	10,092	-0.06%
2023/12/05	16	39.70	11	39.79	39.80	5	9,913	0.05%
2023/12/04	20	40.34	23.1	40.21	39.80	-3.1	9,798	-0.03%
2023/12/01	8	38.70	15	38.77	38.95	-7	9,645	-0.07%
2023/11/30	17	38.61	54	38.55	38.60	-37	9,605	-0.39%
2023/11/29	35	39.46	27	39.78	38.95	8	9,511	0.08%
2023/11/28	11.8	39.13	29	39.34	39.40	-17.2	9,429	-0.18%
2023/11/27	26.1	39.07	20.8	39.16	39.25	5.3	9,361	0.06%
2023/11/24	72	40.39	55.1	40.88	40.30	16.9	9,279	0.18%
2023/11/22	25	38.30	55	38.15	38.25	-30	8,297	-0.36%
2023/11/21	21	38.61	23	38.28	38.15	-2	8,215	-0.02%
2023/11/20	12	38.00	8	38.00	37.80	4	8,067	0.05%
2023/11/17	94.4	38.58	97	38.17	38.20	-2.6	7,939	-0.03%
2023/11/16	227.4	41.24	178	41.13	39.00	49.4	7,643	0.65%	大買/大賣/
2023/11/15	39	37.22	73	38.31	39.35	-34	6,398	-0.53%
2023/11/14	96.1	36.73	70.2	36.98	35.80	25.9	5,913	0.44%
2023/11/13	8	33.91	12.1	34.13	34.40	-4.1	5,439	-0.07%
2023/11/10	16	33.41	8	33.08	33.25	8	5,334	0.15%
2023/11/09	6.4	32.67	2	32.88	32.60	4.4	5,220	0.08%
2023/11/08	2	33.53	10	33.86	33.35	-8	5,172	-0.15%
2023/11/07	14.3	33.62	1	33.10	33.50	13.3	5,124	0.26%
2023/11/06	8	33.23	3	33.43	33.55	5	5,027	0.10%
2023/11/03	30	34.85	64	34.74	34.80	-34	4,930	-0.69%
2023/11/02	69	35.00	63	34.72	35.60	6	4,784	0.13%
2023/11/01	80	34.63	104.3	34.46	34.75	-24.3	4,479	-0.54%	大賣/
2023/10/31	39.3	33.06	39	33.00	32.80	0.3	4,077	0.01%
2023/10/30	4	35.60	6	35.78	35.90	-2	3,788	-0.05%
2023/10/27	0	0.00	1	32.65	32.65	-1	3,665	-0.03%
2023/10/26	7	29.91	0	0.00	29.70	7	3,624	0.19%
2023/10/25	9	31.31	2	31.35	31.10	7	3,590	0.19%
2023/10/24	7	30.17	6	30.63	30.50	1	3,562	0.03%
2023/10/23	6	28.86	0	0.00	28.95	6	3,532	0.17%
2023/10/20	6	28.57	2	28.75	28.75	4	3,515	0.11%
2023/10/19	5	30.05	2	30.23	30.00	3	3,484	0.09%
2023/10/18	1	30.70	0	0.00	30.50	1	3,460	0.03%
2023/10/17	3	31.43	0	0.00	31.40	3	3,431	0.09%
2023/10/16	8	31.55	0	0.00	31.85	8	3,396	0.24%
2023/10/13	2	32.20	9	32.41	32.35	-7	3,359	-0.21%
2023/10/12	5	32.84	1	32.50	33.00	4	3,334	0.12%
2023/10/11	4.1	32.74	7	33.24	32.50	-2.9	3,289	-0.09%
2023/10/06	4	33.88	32.1	34.23	34.25	-28.1	3,221	-0.87%
2023/10/05	42	36.23	9	36.01	35.85	33	2,924	1.13%
2023/10/04	19	33.37	34	33.58	34.80	-15	2,300	-0.65%
2023/10/03	38	31.49	9	31.83	31.65	29	1,848	1.57%
2023/10/02	5	28.98	5.8	29.90	29.90	-0.8	1,454	-0.05%
2023/09/28	9	26.98	37	27.16	27.20	-28	1,369	-2.04%
2023/09/26	3	25.02	2	24.78	24.65	1	1,233	0.08%
2023/09/25	3	26.15	18	25.63	25.35	-15	1,193	-1.26%
2023/09/22	8	26.38	5	26.44	26.65	3	1,142	0.26%
2023/09/21	24	27.01	13	26.87	26.90	11	1,032	1.07%
2023/09/20	28	25.97	26	26.42	26.40	2	820	0.24%
2023/09/19	8	25.13	6	24.75	24.95	2	677	0.30%
2023/09/18	15	25.17	21	25.10	25.40	-6	590	-1.02%
2023/09/15	0	0.00	7	23.02	23.10	-7	459	-1.52%
2023/09/14	6	23.24	2	23.35	23.20	4	446	0.90%
2023/09/13	10	22.72	6	23.14	23.35	4	427	0.94%
2023/09/12	2	22.90	4	22.74	22.90	-2	318	-0.63%
2023/09/11	8	20.91	0	0.00	20.85	8	253	3.16%
2023/09/08	3	21.13	0	0.00	21.10	3	255	1.17%
2023/09/07	0	0.00	1	21.45	21.35	-1	258	-0.39%
2023/09/06	0.2	21.05	0	0.00	21.05	0.2	256	0.08%
2023/09/01	2	21.33	2.1	21.60	21.35	-0.1	261	-0.03%
2023/08/25	0	0.00	1	20.85	20.60	-1	283	-0.35%
2023/08/24	0	0.00	8.1	20.80	20.80	-8.1	284	-2.85%
2023/08/18	0	0.00	1	20.70	20.55	-1	296	-0.34%
2023/08/17	1	20.35	1	20.50	20.45	0	296	0.00%
2023/08/16	0	0.00	1	20.15	20.20	-1	303	-0.33%
2023/08/09	1	20.60	0	0.00	20.70	1	303	0.33%
2023/07/24	0.8	20.70	0	0.00	20.70	0.8	787	0.10%
2023/07/21	0	0.00	0.4	21.05	20.95	-0.4	788	-0.05%
2023/07/20	1	21.05	0	0.00	21.05	1	792	0.13%
2023/07/19	1	21.15	0	0.00	21.00	1	792	0.13%
2023/07/17	0	0.00	1	21.35	21.40	-1	794	-0.13%
2023/07/14	6	20.83	5	20.86	20.90	1	796	0.13%
2023/07/13	0	0.00	4.2	20.71	20.70	-4.2	800	-0.52%
2023/07/12	1	21.00	0	0.00	21.05	1	791	0.13%
2023/07/07	1	21.60	0	0.00	21.60	1	795	0.13%
2023/07/05	0	0.00	1.8	22.12	22.05	-1.8	797	-0.23%
2023/07/04	0	0.00	4.6	22.17	22.20	-4.6	799	-0.58%
2023/06/27	0	22.00	0	0.00	21.80	0	785	0.00%
2023/06/21	1	22.10	0	0.00	22.20	1	781	0.13%
2023/06/19	1	21.95	10	22.05	21.95	-9	778	-1.16%
2023/06/16	10.7	22.25	1	22.30	22.20	9.7	778	1.24%
2023/06/15	11	22.25	1	22.50	22.20	10	775	1.29%
2023/06/08	0	0.00	2	21.90	21.85	-2	768	-0.26%
2023/06/07	15	21.95	0	0.00	21.95	15	773	1.94%
2023/06/06	1	21.90	1	21.90	22.15	0	776	0.00%
2023/06/05	0.1	22.20	1	22.35	22.20	-1	773	-0.12%
2023/05/31	0	0.00	3	22.00	21.95	-3	774	-0.39%
2023/05/30	2	21.75	2	21.80	21.85	0	771	0.00%
2023/05/29	3	21.80	5	21.91	21.90	-2	768	-0.26%
2023/05/26	5	21.50	0	0.00	21.60	5	766	0.65%
2023/05/25	5	21.70	0	0.00	21.60	5	765	0.65%
2023/05/23	0	0.00	10	21.60	21.60	-10	766	-1.30%
2023/05/19	3	21.40	0	0.00	21.35	3	767	0.39%
2023/05/18	5	21.40	1	21.40	21.40	4	771	0.52%
2023/05/12	0	0.00	1	20.95	21.00	-1	768	-0.13%
2023/05/11	1	21.40	0	0.00	20.90	1	764	0.13%
2023/05/09	1	22.20	0	0.00	22.10	1	731	0.14%
2023/05/08	3	22.60	1	22.90	22.50	2	718	0.28%
2023/05/05	4	22.85	4	23.00	22.65	0	703	0.00%
2023/05/04	5	23.05	5	22.79	23.10	0	690	0.00%
2023/05/03	21	23.45	1	23.80	22.95	20	656	3.05%
2023/05/02	0	0.00	4.1	25.45	25.45	-4.1	383	-1.07%
2023/04/25	3	23.05	0.4	22.75	22.75	2.6	306	0.85%
2023/04/21	3	23.55	4	23.35	23.20	-1	303	-0.33%
2023/04/19	1	24.00	1	24.25	24.00	0	300	0.00%
2023/04/18	1	23.85	1	24.20	23.95	0	292	0.00%
2023/04/17	1	23.80	2	23.93	23.75	-1	289	-0.34%
2023/04/14	1.1	23.93	0	0.00	23.90	1.1	289	0.38%
2023/04/13	0	0.00	1.4	24.35	24.25	-1.4	288	-0.49%
2023/04/12	0.2	24.02	0	0.00	24.25	0.2	284	0.06%
2023/04/11	4	24.10	0	0.00	24.10	4	285	1.40%
2023/04/10	1	24.05	1	24.35	24.05	0	285	0.00%
2023/04/07	1	23.90	0	0.00	23.90	1	281	0.36%
2023/03/31	2.3	23.29	0	0.00	23.35	2.3	288	0.79%
2023/03/30	0.2	23.25	0	0.00	23.30	0.2	289	0.07%
2023/03/29	2	23.50	0	0.00	23.25	2	291	0.69%
2023/03/23	1	23.55	0	0.00	23.70	1	311	0.32%
2023/03/22	0	0.00	2	23.40	23.50	-2	380	-0.53%
2023/03/20	0	0.00	1	22.90	22.90	-1	390	-0.26%
2023/03/17	1	22.80	0	0.00	22.70	1	391	0.26%
2023/03/16	1	22.50	0	0.00	22.50	1	393	0.25%
2023/03/13	2	23.10	0	0.00	23.35	2	410	0.49%
2023/03/09	2	24.50	0	0.00	24.50	2	486	0.41%
2023/03/08	0	0.00	1	24.20	24.40	-1	491	-0.20%
2023/03/06	0	0.00	4	24.20	24.20	-4	627	-0.64%
2023/02/24	0.3	23.85	0	0.00	23.80	0.3	692	0.04%
2023/02/23	0	0.00	1	23.80	23.95	-1	691	-0.14%
2023/02/22	1	23.50	0	0.00	23.65	1	693	0.14%
2023/02/21	0.3	23.70	0	0.00	23.70	0.3	693	0.04%
2023/02/20	0	0.00	1	23.90	23.75	-1	697	-0.14%
2023/02/17	0	23.60	1	23.60	23.70	-1	710	-0.14%
2023/02/16	0.1	23.30	7	23.42	23.50	-7	788	-0.88%
2023/02/13	1	23.10	0	0.00	23.05	1	798	0.13%
2023/02/09	0	23.55	0	0.00	23.65	0	801	0.00%
2023/02/07	0	0.00	15	23.45	23.45	-15	795	-1.88%
2023/02/06	15	23.65	0	0.00	23.65	15	796	1.88%
2023/02/03	0.1	23.30	1	23.60	23.60	-0.9	794	-0.11%
2023/01/31	0	0.00	1	22.90	23.00	-1	785	-0.13%
2023/01/30	0	0.00	3	22.45	22.70	-3	784	-0.38%
2023/01/16	3	22.25	0	0.00	22.45	3	781	0.38%
2023/01/10	0	0.00	2	22.60	22.70	-2	780	-0.26%
2023/01/05	0	0.00	3	22.50	22.60	-3	791	-0.38%
2023/01/03	3	22.20	0	0.00	22.20	3	793	0.38%
2022/12/29	2	22.43	4	22.50	22.45	-2	800	-0.25%
2022/12/28	1	22.25	1	22.55	22.25	0	843	0.00%
2022/12/26	1	22.75	3	23.03	22.75	-2	887	-0.23%
2022/12/21	2	22.30	0	0.00	22.20	2	891	0.22%
2022/12/20	3.1	22.21	2	23.00	22.05	1.1	892	0.12%
2022/12/16	1	23.00	0	0.00	22.85	1	892	0.11%
2022/12/15	2	23.30	1	23.50	23.40	1	890	0.11%
2022/12/14	25	24.05	32	24.37	23.60	-7	886	-0.79%
2022/12/07	10	22.90	0	0.00	22.55	10	831	1.20%
2022/12/02	2	23.10	0	0.00	23.10	2	941	0.21%
2022/12/01	0	0.00	14	23.99	23.85	-14	951	-1.47%
2022/11/28	1	23.80	0	0.00	24.25	1	927	0.11%
2022/11/25	0	0.00	3.7	23.75	24.30	-3.7	799	-0.46%
2022/11/24	1.6	22.06	1	22.15	22.10	0.6	741	0.08%
2022/11/23	3	22.28	1	22.35	22.15	2	745	0.27%
2022/11/22	1	21.75	0	0.00	21.75	1	744	0.13%
2022/11/18	0	0.00	3	22.32	21.95	-3	749	-0.40%
2022/11/17	0	0.00	10	22.30	22.30	-10	755	-1.32%
2022/11/15	11.5	22.41	0	0.00	22.40	11.5	776	1.48%
2022/11/14	5	23.42	4	23.16	23.60	1	784	0.13%
2022/11/11	0	0.00	6	22.30	22.30	-6	714	-0.84%
2022/11/09	1	20.75	1	21.00	20.75	0	709	0.00%
2022/11/07	3	20.40	0	0.00	20.65	3	713	0.42%
2022/11/02	0	0.00	5	20.29	20.20	-5	714	-0.70%
2022/10/31	0	0.00	3	19.55	19.55	-3	719	-0.42%
2022/10/28	1	19.60	0	0.00	19.35	1	723	0.14%
2022/10/27	0	0.00	1	19.95	20.10	-1	725	-0.14%
2022/10/26	2	19.20	2	19.45	19.45	0	727	0.00%
2022/10/25	2	19.15	2	19.20	19.15	0	726	0.00%
2022/10/19	0.5	20.00	0	0.00	19.75	0.5	737	0.07%
2022/10/17	0	19.10	3	19.50	19.50	-3	741	-0.40%
2022/10/13	2	19.80	1	18.90	18.95	1	742	0.13%
2022/10/12	0	0.00	3	20.02	20.10	-3	736	-0.41%
2022/10/11	3	20.20	0	0.00	20.00	3	738	0.41%
2022/10/07	0	0.00	1	21.20	20.90	-1	735	-0.14%
2022/10/05	3	22.32	5	21.69	21.60	-2	730	-0.27%
2022/10/04	0	0.00	1.4	21.35	21.35	-1.4	688	-0.20%
2022/10/03	1	19.45	0	0.00	19.45	1	643	0.16%
2022/09/28	6	19.66	0	0.00	19.30	6	650	0.92%
2022/09/27	0	0.00	5	20.56	20.55	-5	647	-0.77%
2022/09/26	1	20.50	0	0.00	20.20	1	651	0.15%
2022/09/23	1	22.00	0	0.00	21.65	1	653	0.15%
2022/09/22	0	0.00	1	22.45	22.40	-1	656	-0.15%
2022/09/21	1	22.50	0	0.00	22.30	1	654	0.15%
2022/09/16	1	23.95	1	24.30	23.45	0	657	0.00%
2022/09/14	4	23.65	24	23.50	23.75	-20	657	-3.04%
2022/09/13	20	24.26	13	24.22	24.15	7	655	1.07%
2022/09/12	19	25.09	1	25.60	24.90	18	650	2.77%
2022/09/08	11	24.35	11	25.03	24.90	0	610	0.00%
2022/09/07	5	23.20	6	23.69	23.20	-1	557	-0.18%
2022/09/06	3.5	23.09	6	23.63	24.05	-2.5	519	-0.48%
2022/09/05	5	24.25	0	0.00	24.25	5	488	1.02%
2022/09/02	2	23.65	0	0.00	23.55	2	477	0.42%
2022/08/29	0	0.00	0.3	22.80	22.95	-0.3	555	-0.05%
2022/08/25	2	23.40	2	23.65	23.60	0	560	0.00%
2022/08/24	6	23.38	6	23.35	23.30	0	567	0.00%
2022/08/19	17	23.39	6	23.30	23.25	11	553	1.99%
2022/08/18	0	0.00	1	23.90	23.90	-1	535	-0.19%
2022/08/17	0	0.00	4	23.03	23.30	-4	528	-0.76%
2022/08/16	3	23.00	3	22.70	22.60	0	537	0.00%
2022/08/15	3	22.45	0	0.00	22.50	3	544	0.55%
2022/08/12	0	0.00	10	22.30	22.15	-10	570	-1.75%
2022/08/11	0	0.00	10	21.78	21.75	-10	641	-1.56%
2022/08/09	0	0.00	20	21.65	21.95	-20	673	-2.97%
2022/08/05	0	0.00	1	21.60	21.60	-1	706	-0.14%
2022/08/03	21	21.27	0	0.00	20.75	21	802	2.62%
2022/08/02	2	21.28	0	0.00	21.15	2	820	0.24%
2022/07/29	0	0.00	2	22.20	22.25	-2	865	-0.23%
2022/07/27	1	21.90	2	21.80	21.70	-1	921	-0.11%
2022/07/26	10	21.55	0	0.00	21.35	10	958	1.04%
2022/07/22	5	22.03	0	0.00	21.75	5	1,187	0.42%
2022/07/21	0	0.00	13	21.81	22.00	-13	1,385	-0.94%
2022/07/20	1	21.35	3	21.47	21.30	-2	1,761	-0.11%
2022/07/19	0	0.00	1	20.95	20.95	-1	2,544	-0.04%
2022/07/18	4	20.94	2	21.05	21.05	2	2,866	0.07%
2022/07/15	10	20.50	0	0.00	20.55	10	3,089	0.32%
2022/07/14	2	20.20	3	20.55	20.55	-1	3,273	-0.03%
2022/07/13	1	20.40	1	20.65	20.40	0	3,565	0.00%
2022/07/12	1	19.85	0	0.00	19.55	1	3,627	0.03%
2022/07/07	10	20.50	0	0.00	20.50	10	3,630	0.28%
2022/07/05	0	0.00	10	20.24	20.30	-10	3,649	-0.27%
2022/07/04	0	0.00	1	20.00	19.60	-1	3,652	-0.03%
2022/07/01	2	20.15	20	19.70	19.70	-18	3,669	-0.49%
2022/06/30	3	21.65	0	0.00	21.45	3	3,711	0.08%
2022/06/23	2.2	21.89	7	21.68	21.60	-4.8	3,986	-0.12%
2022/06/22	5	22.40	3	22.00	21.85	2	3,986	0.05%
2022/06/21	0	0.00	1	22.60	22.80	-1	3,982	-0.03%
2022/06/17	1	23.55	1	23.55	23.70	0	3,964	0.00%
2022/06/16	0	24.80	10	24.40	24.20	-10	3,964	-0.25%
2022/06/14	0	0.00	0.1	24.90	24.80	-0.1	3,970	0.00%
2022/06/13	1	24.85	0	25.30	24.85	1	3,970	0.03%
2022/06/10	1	25.30	0	25.65	25.30	1	3,970	0.03%
2022/06/09	2	25.70	0	0.00	25.65	2	3,982	0.05%
2022/06/08	6	26.07	7	26.15	26.25	-1	3,974	-0.03%
2022/06/07	4	25.88	1	25.95	25.80	3	3,908	0.08%
2022/06/06	0	0.00	1	26.40	26.15	-1	3,911	-0.03%
2022/06/02	0	0.00	1	25.85	25.95	-1	3,914	-0.03%
2022/05/31	0.1	25.60	0	0.00	25.90	0.1	3,920	0.00%
2022/05/30	0	0.00	5	25.80	25.80	-5	3,919	-0.13%
2022/05/27	1	25.60	1	25.50	25.40	0	3,915	0.00%
2022/05/26	0	0.00	1	25.05	25.00	-1	3,908	-0.03%
2022/05/24	3	25.83	0	0.00	25.05	3	3,920	0.08%
2022/05/23	1	26.10	0	0.00	26.05	1	3,909	0.03%
2022/05/20	12	26.63	4	26.43	26.05	8	3,916	0.20%
2022/05/19	43	26.61	34	26.73	25.80	9	3,907	0.23%
2022/05/18	2	26.53	1	26.20	26.15	1	3,836	0.03%
2022/05/16	3	25.45	0	0.00	25.35	3	3,820	0.08%
2022/05/13	0	0.00	8.1	24.81	25.35	-8.1	3,815	-0.21%
2022/05/12	4	25.06	20	25.67	24.20	-16	3,798	-0.42%
2022/05/11	5	27.73	3	27.80	26.75	2	3,771	0.05%
2022/05/10	9	27.76	1	28.05	27.60	8	3,715	0.22%
2022/05/09	6	28.03	16	27.88	27.85	-10	3,704	-0.27%
2022/05/06	4	28.05	5	28.17	28.00	-1	3,686	-0.03%
2022/05/05	2	28.40	12	28.64	28.65	-10	3,680	-0.27%
2022/05/04	0	0.00	10	27.70	28.25	-10	3,661	-0.27%
2022/05/03	2	28.80	13.2	28.37	28.00	-11.2	3,645	-0.31%
2022/04/29	8	29.88	3	29.48	29.10	5	3,632	0.14%
2022/04/28	4.1	29.38	2	29.95	30.00	2.1	3,512	0.06%
2022/04/27	12	30.55	18	30.41	30.25	-6	3,448	-0.17%
2022/04/26	58.1	32.72	36	32.43	30.15	22.1	3,302	0.67%
2022/04/25	121.4	34.66	59	34.87	32.15	62.4	2,950	2.12%	大買/
2022/04/22	14.2	33.04	12.4	33.21	33.80	1.8	2,202	0.08%
2022/04/21	24	31.17	20.9	31.06	30.75	3.1	1,912	0.16%
2022/04/20	12.1	29.33	6	29.57	29.90	6.1	1,712	0.35%
2022/04/19	25	29.08	32	28.91	30.35	-7	1,600	-0.44%
2022/04/18	17	27.38	5	27.40	27.60	12	1,408	0.85%
2022/04/12	1	26.40	0	0.00	25.60	1	2,124	0.05%
2022/04/11	3	27.85	2	26.80	26.80	1	2,213	0.05%
2022/04/08	2	28.20	0.5	28.50	28.55	1.5	2,323	0.06%
2022/04/07	5	28.31	8	28.34	28.20	-3	2,417	-0.12%
2022/04/06	2	30.08	1	29.00	29.00	1	2,780	0.04%
2022/04/01	5.5	29.08	19	29.08	28.30	-13.5	3,155	-0.43%
2022/03/31	1.1	27.79	0	0.00	27.80	1.1	3,413	0.03%
2022/03/30	1	27.79	0	0.00	27.60	1	3,643	0.03%
2022/03/29	9.1	28.21	0	0.00	28.00	9.1	3,754	0.24%
2022/03/28	2	27.78	7	28.44	28.70	-5	3,664	-0.14%
2022/03/24	1	26.15	0	0.00	26.05	1	3,576	0.03%
2022/03/21	5	26.20	0	0.00	26.25	5	3,576	0.14%
2022/03/16	1	24.70	0	0.00	25.00	1	3,583	0.03%
2022/03/15	0.1	24.40	0	0.00	24.60	0.1	3,588	0.00%
2022/03/11	1	25.85	1	25.45	25.70	0	3,571	0.00%
2022/03/07	0	25.80	0	0.00	25.70	0	3,576	0.00%
2022/03/04	1	26.90	0	0.00	26.95	1	3,572	0.03%
2022/02/23	0	0.00	0	28.15	28.50	0	3,695	0.00%
2022/02/22	1	28.20	0	0.00	28.05	1	3,698	0.03%
2022/02/21	0.1	29.30	0	0.00	29.40	0.1	3,699	0.00%
2022/02/17	1.1	29.42	0	29.75	29.50	1.1	3,695	0.03%
2022/02/16	1.1	29.84	0	0.00	29.65	1.1	3,692	0.03%
2022/02/15	0	0.00	1	29.95	29.75	-1	3,686	-0.03%
2022/02/11	0	30.75	0	0.00	30.60	0	3,680	0.00%
2022/02/09	0	0.00	17	31.12	31.65	-17	3,669	-0.46%
2022/02/07	1	30.00	1	29.50	30.40	0	3,668	0.00%
2022/01/26	0	30.65	0	0.00	30.10	0	3,659	0.00%
2022/01/24	0	31.55	1	31.20	32.00	-1	3,654	-0.03%
2022/01/21	1	32.45	0	32.85	32.00	1	3,640	0.03%
2022/01/20	0.1	32.61	0	0.00	32.60	0.1	3,630	0.00%
2022/01/18	1	32.60	1	32.50	32.45	0	3,561	0.00%
2022/01/14	0	32.35	0	0.00	32.80	0	3,515	0.00%
2022/01/13	0	33.15	0	0.00	32.85	0	3,510	0.00%
2022/01/12	0	33.55	0	0.00	33.20	0	3,504	0.00%
2022/01/11	2	34.68	2.1	33.51	33.70	-0.1	3,457	0.00%
2022/01/10	5.2	35.05	13	35.62	34.00	-7.8	3,372	-0.23%
2022/01/07	0.1	36.65	0	0.00	35.15	0.1	3,310	0.00%
2022/01/06	3.1	36.33	15	36.21	37.15	-11.9	3,281	-0.36%
2022/01/05	52	35.36	30.8	35.52	37.60	21.2	3,478	0.61%
2022/01/04	7	34.70	4.2	34.70	34.70	2.8	3,098	0.09%
2022/01/03	15	32.87	0	0.00	31.55	15	3,040	0.49%
2021/12/30	3.5	31.82	3	31.55	32.00	0.5	2,923	0.02%
2021/12/29	14.1	33.39	18	33.24	32.80	-3.9	2,834	-0.14%
2021/12/28	36	33.27	61.9	33.49	33.55	-25.9	2,457	-1.05%
2021/12/27	31.1	29.95	4.5	29.94	30.50	26.6	2,038	1.31%
2021/12/24	3	29.97	8	29.99	30.00	-5	1,708	-0.29%
2021/12/23	3	26.62	5	26.83	27.30	-2	1,492	-0.13%
2021/12/22	0.2	25.10	0.6	25.00	24.85	-0.4	1,379	-0.03%
2021/12/21	0	0.00	1	24.15	24.80	-1	1,395	-0.07%
2021/12/17	0	24.70	0	0.00	24.50	0	1,465	0.00%
2021/12/16	1	24.75	0	0.00	24.75	1	1,509	0.07%
2021/12/14	0.3	24.65	0	0.00	24.35	0.3	1,929	0.02%
2021/12/13	0	0.00	1	25.20	25.20	-1	1,939	-0.05%
2021/12/10	0.2	25.15	0	0.00	25.20	0.2	2,163	0.01%
2021/12/09	0	0.00	10	25.35	25.50	-10	2,161	-0.46%
2021/12/07	0	0.00	0.8	24.90	24.85	-0.8	2,169	-0.04%
2021/12/06	1.2	24.90	0	0.00	24.90	1.2	2,170	0.05%
2021/12/02	0	0.00	1	24.75	24.70	-1	2,165	-0.05%
2021/12/01	1	25.15	1	25.20	25.15	0	2,159	0.00%
2021/11/29	2	25.98	0	0.00	25.10	2	2,161	0.09%
2021/11/24	0	0.00	2	25.50	25.80	-2	2,152	-0.09%
2021/11/22	1	25.05	0	0.00	25.55	1	2,208	0.05%
2021/11/19	1	25.45	0	0.00	25.40	1	2,196	0.05%
2021/11/18	1	26.00	0	0.00	25.85	1	2,224	0.04%
2021/11/12	1	27.30	1	27.20	27.20	0	2,338	0.00%
2021/11/09	1	27.60	1	27.45	27.40	0	2,388	0.00%
2021/10/28	0	0.00	0.8	27.90	27.70	-0.8	2,657	-0.03%
2021/10/27	0	0.00	1	26.80	27.10	-1	2,669	-0.04%
2021/10/26	0	0.00	1	27.05	27.15	-1	2,683	-0.04%
2021/10/22	0.2	26.55	0	0.00	26.55	0.2	2,724	0.01%
2021/10/20	1	26.45	0	0.00	26.30	1	2,785	0.04%
2021/10/15	0	0.00	0.6	24.51	24.70	-0.6	2,801	-0.02%
2021/10/14	1	23.90	2	24.10	24.15	-1	2,784	-0.04%
2021/10/13	9	27.52	1	26.80	26.50	8	2,712	0.29%
2021/10/12	0.2	27.35	8	27.15	27.10	-7.8	2,353	-0.33%
2021/09/29	1	26.70	0	0.00	26.05	1	2,348	0.04%
2021/09/27	14.5	28.25	0	0.00	28.10	14.5	2,359	0.61%
2021/09/23	0	0.00	2	29.90	29.20	-2	2,366	-0.08%
2021/09/22	0	0.00	7	29.79	29.70	-7	2,371	-0.30%
2021/09/17	1	30.75	1	31.05	30.50	0	2,370	0.00%
2021/09/14	1	30.65	5	30.93	31.00	-4	2,367	-0.17%
2021/09/10	1	30.25	0	0.00	30.05	1	2,330	0.04%
2021/09/09	9.2	30.56	41	30.25	31.00	-31.8	2,295	-1.39%
2021/09/08	12	28.60	2	29.80	29.80	10	1,997	0.50%
2021/09/07	1	26.75	2	27.00	27.10	-1	1,921	-0.05%
2021/09/06	1	27.90	10	27.90	27.45	-9	1,919	-0.47%
2021/09/03	10	28.45	0	0.00	28.25	10	1,701	0.59%
2021/09/02	4	29.30	0	0.00	28.40	4	1,743	0.23%
2021/09/01	2	28.75	0	0.00	29.05	2	1,749	0.11%
2021/08/31	0	0.00	1	28.40	28.70	-1	1,753	-0.06%
2021/08/30	0	0.00	5	28.75	28.95	-5	1,794	-0.28%
2021/08/27	0	0.00	1	28.55	28.70	-1	1,826	-0.05%
2021/08/26	9	28.46	2	28.30	28.30	7	1,843	0.38%
2021/08/25	0	0.00	1	28.70	28.70	-1	1,880	-0.05%
2021/08/24	5	27.95	0	0.00	28.00	5	1,923	0.26%
2021/08/23	0	0.00	1	28.60	28.60	-1	1,939	-0.05%
2021/08/20	1	27.65	1	27.95	27.70	0	1,961	0.00%
2021/08/19	13	27.59	1	27.35	27.05	12	1,963	0.61%
2021/08/18	2	27.30	2	28.43	28.85	0	1,962	0.00%
2021/08/16	0	0.00	5	28.55	29.15	-5	2,018	-0.25%
2021/08/13	4	29.25	0	0.00	29.00	4	2,071	0.19%
2021/08/12	1	30.20	0	0.00	30.30	1	2,278	0.04%
2021/08/10	1	30.60	4	30.80	30.80	-3	2,992	-0.10%
2021/08/09	4	32.49	9	32.62	31.55	-5	3,314	-0.15%
2021/08/06	2	34.50	2	34.30	34.10	0	3,516	0.00%
2021/08/05	5	35.69	0	0.00	35.25	5	3,580	0.14%
2021/08/04	0	0.00	3	35.88	35.90	-3	3,700	-0.08%
2021/07/28	1	35.00	2	35.88	35.10	-1	3,714	-0.03%
2021/07/27	6	37.27	0	0.00	37.00	6	3,791	0.16%
2021/07/23	1	37.65	3	37.75	37.70	-2	3,811	-0.05%
2021/07/21	3	39.35	0	0.00	38.80	3	3,868	0.08%
2021/07/20	2	39.58	0	0.00	39.15	2	3,889	0.05%
2021/07/19	2	40.48	3	40.48	40.45	-1	3,879	-0.03%
2021/07/16	8	41.28	0	0.00	40.90	8	3,962	0.20%
2021/07/15	3	41.17	0	0.00	41.45	3	3,964	0.08%
2021/07/14	0	0.00	2	40.53	40.35	-2	3,971	-0.05%
2021/07/12	3	39.40	0	0.00	39.95	3	4,051	0.07%
2021/07/09	1	39.60	0	0.00	39.35	1	4,066	0.02%
2021/07/07	6	40.25	0	40.70	40.00	6	4,313	0.14%
2021/07/06	3	40.62	0	0.00	40.30	3	4,367	0.07%
2021/07/05	0	0.00	3	40.58	40.85	-3	4,442	-0.07%
2021/07/02	2	40.08	2	40.68	40.40	0	4,509	0.00%
2021/07/01	2	40.13	0	0.00	40.00	2	4,621	0.04%
2021/06/30	2	40.13	1	40.20	40.30	1	4,965	0.02%
2021/06/29	1	40.80	0	0.00	40.25	1	5,111	0.02%
2021/06/28	1	40.55	3	40.50	40.85	-2	5,212	-0.04%
2021/06/25	4	41.33	0	0.00	41.05	4	5,267	0.08%
2021/06/23	2	40.10	2	40.30	40.20	0	5,556	0.00%
2021/06/22	1	39.90	0	0.00	39.80	1	5,577	0.02%
2021/06/21	2	39.93	3	40.10	39.85	-1	5,636	-0.02%
2021/06/18	10	40.90	0	0.00	40.70	10	5,766	0.17%
2021/06/17	1	40.70	2	40.58	41.10	-1	5,835	-0.02%
2021/06/16	2	40.45	3	40.62	40.30	-1	5,909	-0.02%
2021/06/10	4	42.31	2	42.10	42.10	2	6,036	0.03%
2021/06/09	1	42.30	6	41.80	41.75	-5	6,056	-0.08%
2021/06/08	1	42.70	0	0.00	42.50	1	6,122	0.02%
2021/06/07	1	43.80	5	42.70	42.50	-4	6,168	-0.06%
2021/06/04	2	44.68	1	44.30	44.00	1	6,159	0.02%
2021/06/03	0	0.00	1	44.60	44.40	-1	6,171	-0.02%
2021/06/02	0	0.00	1	44.25	44.20	-1	6,186	-0.02%
2021/06/01	2	44.00	2	44.50	44.70	0	6,183	0.00%
2021/05/31	0	0.00	12	43.46	43.60	-12	6,152	-0.20%
2021/05/28	0	0.00	4	43.35	43.30	-4	6,155	-0.06%
2021/05/27	2	43.50	2	43.45	43.35	0	6,155	0.00%
2021/05/26	1	43.75	17	43.55	43.80	-16	6,163	-0.26%
2021/05/25	10	43.88	16	43.32	43.05	-6	6,161	-0.10%
2021/05/24	5	44.39	16	44.04	43.85	-11	6,157	-0.18%
2021/05/21	24	44.15	15	43.75	43.95	9	6,168	0.15%
2021/05/20	23	45.31	22	44.39	43.95	1	6,150	0.02%
2021/05/19	18	48.59	18	48.27	46.70	0	5,957	0.00%
2021/05/18	57	48.07	38	47.78	48.00	19	5,696	0.33%
2021/05/17	17	47.61	20	48.22	48.45	-3	5,364	-0.06%
2021/05/14	31	44.02	18	43.72	44.05	13	5,053	0.26%
2021/05/13	5	41.34	1	41.15	42.15	4	4,831	0.08%
2021/05/12	5	38.73	3	40.57	38.35	2	4,786	0.04%
2021/05/11	11	40.38	0	0.00	40.00	11	4,733	0.23%
2021/05/10	0	0.00	1	42.85	42.80	-1	4,823	-0.02%
2021/05/07	1	43.75	0	0.00	43.40	1	4,885	0.02%
2021/05/06	1	44.30	0	0.00	43.75	1	4,975	0.02%
2021/05/05	0	0.00	10	44.80	43.80	-10	5,101	-0.20%
2021/05/04	3	43.88	0	0.00	44.10	3	5,669	0.05%
2021/05/03	1	46.90	0	0.00	46.60	1	6,026	0.02%
2021/04/29	4	48.20	2	47.75	47.75	2	6,040	0.03%
2021/04/28	10	48.46	6	48.05	48.00	4	6,127	0.07%
2021/04/27	7	47.86	1	48.25	48.20	6	6,175	0.10%
2021/04/26	1	47.10	0	0.00	46.90	1	6,181	0.02%
2021/04/22	8	47.82	4	48.05	46.65	4	6,265	0.06%
2021/04/21	2	48.63	0	0.00	48.60	2	6,222	0.03%
2021/04/20	5	49.34	1	49.45	49.25	4	6,226	0.06%
2021/04/19	42	50.19	42	49.51	50.10	0	6,235	0.00%
2021/04/16	6	49.94	2	50.28	49.60	4	6,242	0.06%
2021/04/15	1	49.45	0	0.00	49.40	1	6,252	0.02%
2021/04/14	1	48.80	2.5	48.96	49.05	-1.5	6,336	-0.02%
2021/04/13	12	53.22	17	52.58	50.10	-5	6,449	-0.08%
2021/04/12	2.5	50.66	1	50.40	51.00	1.5	6,321	0.02%
2021/04/09	3	51.10	16	50.86	50.50	-13	6,338	-0.21%
2021/04/08	15	51.60	3	51.83	51.80	12	6,406	0.19%
2021/04/07	13	51.32	33	51.47	51.70	-20	6,357	-0.31%
2021/04/06	29	51.37	18.1	51.99	52.30	10.9	6,261	0.17%
2021/04/01	5.1	49.99	11	49.75	50.10	-5.9	5,963	-0.10%
2021/03/31	0	0.00	6	48.35	47.95	-6	5,904	-0.10%
2021/03/30	0	0.00	4	46.60	46.80	-4	5,944	-0.07%
2021/03/29	4	46.15	6	46.48	46.00	-2	6,055	-0.03%
2021/03/26	28	46.53	14	46.75	46.20	14	6,150	0.23%
2021/03/25	0	0.00	1	49.65	49.40	-1	5,968	-0.02%
2021/03/24	2	49.55	0	0.00	49.45	2	6,027	0.03%
2021/03/23	3	49.48	19	49.43	50.00	-16	6,012	-0.27%
2021/03/22	2	49.40	2	49.83	48.40	0	5,929	0.00%
2021/03/19	5	48.85	5	48.95	49.15	0	5,962	0.00%
2021/03/18	1	48.90	2	49.28	49.45	-1	5,930	-0.02%
2021/03/17	3	48.38	2	48.30	48.50	1	6,020	0.02%
2021/03/16	1	47.50	0	0.00	47.60	1	6,088	0.02%
2021/03/15	0	0.00	2	47.78	47.85	-2	6,151	-0.03%
2021/03/12	8	46.70	6	46.68	46.70	2	6,255	0.03%
2021/03/11	1	45.10	1	45.65	45.70	0	6,520	0.00%
2021/03/10	2	44.05	17	44.27	44.30	-15	6,566	-0.23%
2021/03/09	7	42.74	0	0.00	43.05	7	6,673	0.10%
2021/03/08	5	43.69	0	0.00	43.70	5	6,785	0.07%
2021/03/05	10	44.36	0	0.00	44.05	10	6,866	0.15%
2021/03/04	1	45.80	1	46.15	45.10	0	6,969	0.00%
2021/03/03	4	45.30	4	45.98	46.10	0	7,102	0.00%
2021/03/02	12	46.18	9	45.76	45.75	3	7,179	0.04%
2021/02/26	2	46.75	2	46.83	46.65	0	7,293	0.00%
2021/02/25	7	47.66	5.4	47.44	47.60	1.6	7,417	0.02%
2021/02/24	2.1	46.76	0	0.00	46.65	2.1	7,494	0.03%
2021/02/23	1	46.85	0	0.00	47.05	1	7,548	0.01%
2021/02/22	1.2	46.40	0	0.00	46.25	1.2	7,792	0.02%
2021/02/19	4	45.15	0	0.00	45.15	4	7,896	0.05%
2021/02/18	0	0.00	1	45.00	44.75	-1	8,052	-0.01%
2021/02/17	12	43.44	2	43.25	43.50	10	8,142	0.12%
2021/02/05	7	45.16	1	45.20	45.15	6	8,225	0.07%
2021/02/04	4	45.88	1	46.00	45.90	3	8,372	0.04%
2021/02/03	2	46.75	0	0.00	46.05	2	8,611	0.02%
2021/02/02	0	0.00	2	47.25	47.05	-2	9,071	-0.02%
2021/02/01	16	47.52	18	47.02	46.10	-2	9,154	-0.02%
2021/01/29	3	45.82	9	46.58	45.30	-6	9,183	-0.07%
2021/01/28	14	48.11	6	48.87	46.90	8	9,305	0.09%
2021/01/27	6	48.76	4	48.65	47.60	2	9,417	0.02%
2021/01/26	20	50.06	12	49.26	48.80	8	9,415	0.08%
2021/01/25	26	50.62	12	50.51	51.80	14	9,068	0.15%
2021/01/22	4	46.75	0	0.00	47.15	4	9,049	0.04%
2021/01/21	2	46.43	11	46.80	46.05	-9	9,562	-0.09%
2021/01/20	5	46.17	1	45.85	44.75	4	9,710	0.04%
2021/01/19	0	0.00	3	47.42	47.45	-3	10,071	-0.03%
2021/01/18	3	45.35	16	45.96	46.45	-13	10,146	-0.13%
2021/01/15	4	45.91	8	45.91	45.60	-4	10,170	-0.04%
2021/01/14	3	47.97	4	48.10	47.95	-1	10,205	-0.01%
2021/01/13	0	0.00	1	48.00	47.85	-1	10,288	-0.01%
2021/01/12	2	47.33	10	46.77	46.75	-8	10,447	-0.08%
2021/01/11	3	46.43	1	47.05	47.95	2	10,593	0.02%
2021/01/07	1	47.30	4	47.26	47.90	-3	11,012	-0.03%
2021/01/06	13	46.98	58	46.29	46.10	-45	11,545	-0.39%
2021/01/05	1	48.10	6	48.03	47.40	-5	11,670	-0.04%
2021/01/04	2	48.90	1	48.90	48.65	1	11,975	0.01%
2020/12/31	20	50.08	11	50.04	49.95	9	12,299	0.07%
2020/12/30	3	49.07	14	49.03	49.15	-11	12,633	-0.09%
2020/12/29	3	49.43	9	49.14	48.65	-6	13,953	-0.04%
2020/12/28	0	0.00	14	48.93	48.70	-14	14,744	-0.09%
2020/12/25	13	49.97	7	50.03	49.10	6	15,292	0.04%
2020/12/24	13	49.50	9	48.91	49.85	4	15,589	0.03%
2020/12/23	14	48.90	0	0.00	48.05	14	15,999	0.09%
2020/12/22	39	50.03	8	50.29	50.50	31	16,303	0.19%
2020/12/21	2	49.05	1	49.10	49.00	1	16,405	0.01%
2020/12/18	2	49.23	22	48.74	48.55	-20	16,703	-0.12%
2020/12/17	7	50.10	0	0.00	49.80	7	16,903	0.04%
2020/12/16	1	50.70	4	50.63	50.40	-3	17,059	-0.02%
2020/12/15	11	50.57	5	50.52	49.95	6	17,679	0.03%
2020/12/14	2	50.15	0	0.00	50.10	2	17,777	0.01%
2020/12/11	8	49.96	12	50.78	49.60	-4	18,149	-0.02%
2020/12/10	8	50.74	2	51.10	50.00	6	18,917	0.03%
2020/12/09	4	52.05	25	51.61	51.70	-21	19,978	-0.11%
2020/12/08	3	52.50	6	52.23	53.00	-3	20,588	-0.01%
2020/12/07	31	51.78	14	51.41	51.10	17	21,166	0.08%
2020/12/04	3	56.03	2	56.45	55.60	1	21,372	0.00%
2020/12/03	9	56.08	2	56.05	56.00	7	22,484	0.03%
2020/12/02	8	57.28	5	57.54	57.30	3	22,967	0.01%
2020/12/01	5	59.18	1	60.00	58.70	4	22,885	0.02%
2020/11/30	2	59.45	12	59.32	59.60	-10	22,824	-0.04%
2020/11/27	14	57.55	16	58.48	59.00	-2	22,754	-0.01%
2020/11/26	10	57.20	9	57.22	57.30	1	22,648	0.00%
2020/11/25	11	58.35	10	58.57	57.30	1	22,623	0.00%
2020/11/24	10	59.55	6	59.42	58.60	4	22,575	0.02%
2020/11/23	6	58.22	12	58.67	58.80	-6	22,488	-0.03%
2020/11/20	9	58.22	7	58.11	57.70	2	22,423	0.01%
2020/11/19	18	59.39	22	59.28	58.90	-4	22,402	-0.02%
2020/11/18	14	58.01	9	58.00	58.20	5	22,172	0.02%
2020/11/17	9	56.68	25	56.68	56.90	-16	22,218	-0.07%
2020/11/16	15	57.99	11	57.99	57.60	4	22,288	0.02%
2020/11/13	9	57.76	20	57.81	57.70	-11	22,387	-0.05%
2020/11/12	67	56.73	71	56.86	57.00	-4	22,431	-0.02%
2020/11/11	34	55.94	25	55.79	57.00	9	22,480	0.04%
2020/11/10	41	56.95	8	56.95	55.50	33	22,356	0.15%
2020/11/09	8	61.29	6	61.42	61.40	2	22,067	0.01%
2020/11/06	28	61.06	6	60.77	60.20	22	22,089	0.10%
2020/11/05	9	61.99	4	61.45	61.40	5	22,156	0.02%
2020/11/04	16	62.13	17	62.16	62.10	-1	22,340	0.00%
2020/11/03	7	62.31	33	62.29	61.80	-26	22,675	-0.11%
2020/11/02	7	61.84	15	62.21	61.70	-8	23,534	-0.03%
2020/10/30	35	65.11	42	63.33	62.20	-7	24,425	-0.03%
2020/10/29	31	64.96	43	64.94	66.50	-12	24,742	-0.05%
2020/10/28	34	63.35	31	63.27	63.50	3	24,299	0.01%
2020/10/27	17	62.61	27	62.92	63.30	-10	24,240	-0.04%
2020/10/26	21	61.52	15	60.95	60.70	6	23,993	0.03%
2020/10/23	13	63.25	12	62.83	62.60	1	24,069	0.00%
2020/10/22	5	62.54	4	62.58	62.80	1	24,313	0.00%
2020/10/21	16	62.31	37	62.48	62.70	-21	24,494	-0.09%
2020/10/20	8	63.71	11	63.39	62.50	-3	24,854	-0.01%
2020/10/19	40	62.67	41	62.46	62.20	-1	24,855	0.00%
2020/10/16	45	63.59	47	63.60	63.00	-2	24,855	-0.01%
2020/10/15	12	67.91	6.1	68.19	66.80	5.9	24,894	0.02%
2020/10/14	68	70.45	69	68.68	67.30	-1	25,105	0.00%
2020/10/13	35	68.05	14	68.09	67.20	21	25,279	0.08%
2020/10/12	69	67.99	63	68.01	67.70	6	25,195	0.02%
2020/10/08	32	68.16	24	68.77	67.50	8	25,336	0.03%
2020/10/07	30.1	67.29	36	67.60	68.10	-6	25,620	-0.02%
2020/10/06	132	67.70	154	67.30	67.50	-22	25,528	-0.09%	大買/大賣/
2020/10/05	12	63.35	23	64.69	66.50	-11	24,601	-0.04%
2020/09/30	21	61.44	45	61.02	60.50	-24	24,577	-0.10%
2020/09/29	10	60.58	7	61.04	60.10	3	24,713	0.01%
2020/09/28	19	60.77	19	61.35	63.00	0	24,954	0.00%
2020/09/25	67	60.62	97	59.38	59.10	-30	24,564	-0.12%
2020/09/24	20	63.14	23	63.37	62.50	-3	24,296	-0.01%
2020/09/23	21	65.12	17	65.35	64.00	4	24,222	0.02%
2020/09/22	31	63.56	18	64.01	66.00	13	24,073	0.05%
2020/09/21	14	65.81	2	65.90	64.70	12	23,946	0.05%
2020/09/18	67	66.92	70.1	65.94	65.80	-3.1	23,911	-0.01%
2020/09/17	3	63.70	2	63.70	64.00	1	23,321	0.00%
2020/09/16	52	64.37	26	64.63	64.00	26	23,269	0.11%
2020/09/15	126	64.31	141	64.08	63.70	-15	22,979	-0.07%	大買/大賣/
2020/09/14	140	63.06	91	59.22	64.10	49	22,178	0.22%	大買/
2020/09/11	22	60.24	13	61.08	58.30	9	21,177	0.04%
2020/09/10	20.1	64.74	66	62.26	64.30	-46	20,578	-0.22%
2020/09/09	24	66.80	12	67.12	68.00	12	19,988	0.06%
2020/09/08	103	71.37	93.2	74.94	67.20	9.8	19,686	0.05%	大買/
2020/09/07	54	77.83	24	80.46	71.10	30	19,288	0.16%
2020/09/04	0	0.00	1	77.20	79.00	-1	19,331	-0.01%
2020/09/03	10	78.70	1	78.00	79.00	9	19,716	0.05%
2020/09/02	10	76.00	4	75.23	76.60	6	20,043	0.03%
2020/09/01	0	0.00	3	70.70	69.70	-3	20,193	-0.01%
2020/08/31	0	0.00	2	68.75	70.00	-2	20,472	-0.01%
2020/08/28	0	0.00	3	66.00	65.90	-3	20,493	-0.01%
2020/08/26	0	0.00	3	59.50	59.50	-3	20,496	-0.01%
2020/08/25	0	0.00	1	59.00	60.30	-1	20,463	0.00%
2020/08/24	0	0.00	4	57.63	57.30	-4	20,381	-0.02%
2020/08/21	27	54.24	28.1	55.80	56.40	-1.1	20,321	-0.01%
2020/08/20	15.1	52.01	34	52.40	52.90	-19	20,139	-0.09%
2020/08/19	41	58.31	37	55.20	55.10	4	19,896	0.02%
2020/08/18	9	56.83	6	55.73	59.00	3	19,748	0.02%
2020/08/17	3	54.30	9	54.13	55.80	-6	19,661	-0.03%
2020/08/14	22	48.24	13	48.03	50.80	9	19,553	0.05%
2020/08/13	57	47.97	39	48.09	48.15	18	19,424	0.09%
2020/08/12	10	44.85	12	44.44	45.80	-2	19,225	-0.01%
2020/08/11	15	47.34	15	46.83	46.35	0	19,088	0.00%
2020/08/10	13	43.97	14	44.19	45.00	-1	18,843	-0.01%
2020/08/07	20	43.84	35	43.68	43.25	-15	18,500	-0.08%
2020/08/06	41.1	43.89	92	43.82	43.50	-50.9	17,960	-0.28%
2020/08/05	40	40.48	37	41.02	41.35	3	16,997	0.02%
2020/08/04	85	38.48	100	38.49	39.60	-15	15,891	-0.09%
2020/08/03	6	35.83	8	35.88	36.00	-2	15,217	-0.01%
2020/07/31	15	36.27	7	35.99	35.75	8	15,184	0.05%
2020/07/30	55	35.70	5	36.00	36.70	50	15,056	0.33%
2020/07/29	9	34.96	10	35.43	35.65	-1	14,890	-0.01%
2020/07/28	5	34.55	8	35.33	34.30	-3	14,733	-0.02%
2020/07/27	115	36.42	84	35.96	35.75	31	14,450	0.21%	大買/
2020/07/24	58	37.15	45	37.13	36.95	13	14,200	0.09%
2020/07/23	10	36.37	34	36.15	36.50	-24	13,766	-0.17%
2020/07/22	24	35.21	32	35.73	36.20	-8	13,647	-0.06%
2020/07/21	43	35.41	83	35.51	34.50	-40	13,472	-0.30%
2020/07/20	111	34.84	16	35.68	33.70	95	13,268	0.72%	大買/
2020/07/17	62	38.85	80	37.90	37.40	-18	12,881	-0.14%
2020/07/16	22	36.66	11	36.76	37.00	11	12,208	0.09%
2020/07/15	49	38.22	73	36.65	36.10	-24	12,035	-0.20%
2020/07/14	61	38.31	63	38.03	38.05	-2	11,593	-0.02%
2020/07/13	58	37.16	36	37.13	36.50	22	11,051	0.20%
2020/07/10	22	35.75	12	35.64	35.30	10	10,684	0.09%
2020/07/09	81	39.64	71.2	39.30	37.35	9.8	10,324	0.09%
2020/07/08	49	36.93	67	37.84	37.70	-18	9,539	-0.19%
2020/07/07	30	33.62	41	33.85	34.85	-11	8,843	-0.12%
2020/07/06	23	30.47	20	31.03	31.70	3	8,261	0.04%
2020/07/03	20	29.05	8	28.97	28.95	12	8,241	0.15%
2020/07/02	7	28.59	8	28.74	28.40	-1	8,172	-0.01%
2020/07/01	72	28.74	100	28.07	28.10	-28	8,109	-0.35%
2020/06/30	13	28.76	35	29.05	29.00	-22	7,921	-0.28%
2020/06/29	43	26.32	12	26.41	26.85	31	7,802	0.40%
2020/06/24	37	24.58	17	24.26	24.45	20	7,666	0.26%
2020/06/23	14	23.07	15	23.36	23.20	-1	7,599	-0.01%
2020/06/22	9	25.92	138	25.38	24.15	-129	7,488	-1.72%	大賣/鉅額交易
2020/06/19	6	26.25	6	26.33	26.40	0	7,418	0.00%
2020/06/18	10	26.33	17	25.89	26.90	-7	7,306	-0.10%
2020/06/17	13	24.74	3	24.48	24.50	10	7,128	0.14%
2020/06/16	6	23.67	19	23.32	23.55	-13	7,031	-0.18%
2020/06/15	125	23.82	0	24.30	24.25	125	6,945	1.80%	大買/鉅額交易
2020/06/12	65	21.98	69	22.09	22.85	-4	6,741	-0.06%
2020/06/11	29	21.74	11	21.37	20.80	18	6,005	0.30%
2020/06/10	47	19.72	6	19.53	20.15	41	5,442	0.75%
2020/06/09	35	18.01	20	17.87	18.35	15	5,048	0.30%
2020/06/08	17	16.57	37	16.19	16.70	-20	4,725	-0.42%
2020/06/05	24	15.56	1	15.40	15.95	23	4,555	0.50%
2020/06/04	1	14.15	2	14.33	14.85	-1	4,308	-0.02%
2020/06/03	0	0.00	5	14.40	14.15	-5	4,339	-0.12%
2020/05/29	1	13.55	0	0.00	13.70	1	4,962	0.02%
2020/05/28	0	0.00	1	13.50	13.45	-1	5,104	-0.02%
2020/05/22	5	13.95	3	14.05	13.95	2	5,430	0.04%
2020/05/21	2	14.30	44	14.11	14.30	-42	5,349	-0.79%
2020/05/15	0	0.00	2	12.78	12.75	-2	5,562	-0.04%
2020/05/14	3	13.32	0	0.00	12.80	3	5,602	0.05%
2020/05/13	12	13.95	11	13.74	13.60	1	5,542	0.02%
2020/05/12	3	13.45	15	13.35	13.65	-12	5,502	-0.22%
2020/05/11	0	0.00	2	13.33	13.20	-2	5,495	-0.04%
2020/05/08	5	13.82	2	13.63	13.30	3	5,485	0.05%
2020/05/07	1	13.40	1	13.50	13.50	0	5,447	0.00%
2020/05/06	0	0.00	3	13.25	12.70	-3	5,352	-0.06%
2020/05/05	0	0.00	2	12.55	12.55	-2	5,265	-0.04%
2020/04/30	0	0.00	1	12.25	12.20	-1	5,171	-0.02%
2020/04/29	0	0.00	15	12.10	12.10	-15	5,130	-0.29%
2020/04/27	0	0.00	14	12.19	11.85	-14	5,036	-0.28%
2020/04/24	0	0.00	2	11.90	11.85	-2	4,942	-0.04%
2020/04/23	21	12.00	112	12.01	11.90	-91	4,903	-1.86%	大賣/
2020/04/22	0	0.00	43	11.40	11.50	-43	4,724	-0.91%
2020/04/21	30	11.82	35	11.74	11.70	-5	4,677	-0.11%
2020/04/20	0	0.00	1	11.45	11.35	-1	4,532	-0.02%
2020/04/16	23	11.74	21	11.75	11.70	2	4,397	0.05%
2020/04/15	4	11.20	0	0.00	11.20	4	4,249	0.09%
2020/04/14	20	11.23	2	11.25	11.20	18	4,222	0.43%
2020/04/13	0	0.00	1	11.25	11.25	-1	4,152	-0.02%
2020/04/10	75	11.45	0	0.00	11.45	75	4,113	1.82%
2020/04/09	42	11.35	0	0.00	11.25	42	4,063	1.03%
2020/04/08	22	11.69	13	12.03	11.45	9	4,009	0.22%
2020/04/07	13	11.54	22	11.74	11.80	-9	3,856	-0.23%
2020/04/06	15	10.03	0	0.00	10.75	15	3,713	0.40%
2020/03/31	2	9.80	2	9.75	9.75	0	3,548	0.00%
2020/03/30	0	0.00	56	9.64	9.80	-56	3,498	-1.60%
2020/03/27	56	9.67	3	9.77	9.50	53	3,455	1.53%
2020/03/25	2	9.06	7	9.44	9.54	-5	3,367	-0.15%
2020/03/20	3	8.63	0	0.00	8.69	3	3,258	0.09%
2020/03/18	1	9.54	0	0.00	9.09	1	3,189	0.03%
2020/03/12	0	0.00	2	9.99	9.38	-2	2,881	-0.07%
2020/03/11	3	10.80	0	0.00	10.25	3	2,819	0.11%
2020/03/10	0	0.00	5	10.90	10.90	-5	2,765	-0.18%
2020/03/09	1	11.65	0	0.00	11.60	1	2,681	0.04%
2020/03/06	6	13.13	0	0.00	12.85	6	2,549	0.24%
2020/03/05	23	13.49	19	13.38	13.25	4	2,404	0.17%
2020/03/04	60	13.08	18	13.18	13.50	42	2,074	2.02%
2020/03/03	5	12.40	2	12.20	12.30	3	1,734	0.17%
2020/03/02	4	12.33	2	12.35	12.30	2	1,581	0.13%
2020/02/27	3	12.37	7	12.21	12.15	-4	1,469	-0.27%
2020/02/26	6	12.43	5	12.52	12.75	1	1,355	0.07%
2020/02/25	0	0.00	3	11.75	11.80	-3	1,144	-0.26%
2020/02/24	9	11.94	5	12.20	12.05	4	1,067	0.37%
2020/02/21	1	12.10	2	12.15	12.20	-1	1,009	-0.10%
2020/02/20	7	12.44	0	0.00	12.60	7	957	0.73%
2020/02/19	8	12.25	1	12.30	12.25	7	794	0.88%
2020/02/17	0	0.00	2	10.80	11.20	-2	564	-0.35%
2020/02/06	2	9.52	0	0.00	9.49	2	355	0.56%
2020/01/31	0	0.00	29	9.50	9.58	-29	354	-8.18%
2020/01/20	3	10.15	0	0.00	10.20	3	411	0.73%
2020/01/15	0	0.00	27	10.20	10.15	-27	418	-6.45%
2020/01/13	0	0.00	2	10.15	10.15	-2	420	-0.48%
2020/01/06	2	10.20	0	0.00	10.20	2	411	0.49%
2019/12/13	3	10.30	0	0.00	10.35	3	423	0.71%
2019/12/10	3	10.30	0	0.00	10.35	3	394	0.76%
2019/11/27	0	0.00	1	10.25	10.30	-1	441	-0.23%
2019/11/20	0	0.00	30	10.30	10.30	-30	439	-6.83%
2019/11/19	0	0.00	60	10.30	10.30	-60	440	-13.62%
2019/11/18	1	10.30	0	0.00	10.30	1	441	0.23%
2019/11/15	0	0.00	5	10.50	10.45	-5	436	-1.15%
2019/11/13	5	10.40	0	0.00	10.50	5	432	1.16%
2019/11/12	23	10.45	0	0.00	10.50	23	435	5.28%
2019/10/30	0	0.00	30	11.00	11.05	-30	489	-6.12%
2019/10/28	0	0.00	89	11.32	11.30	-89	468	-18.99%
2019/10/25	2	10.80	0	0.00	10.85	2	424	0.47%
2019/10/23	0	0.00	2	10.45	10.50	-2	422	-0.47%
2019/10/21	2	10.65	2	10.45	10.45	0	466	0.00%
2019/10/14	0	0.00	10	10.40	10.40	-10	464	-2.15%
2019/10/08	0	0.00	24	10.37	10.45	-24	479	-5.01%
2019/10/07	10	10.45	10	10.50	10.45	0	487	0.00%
2019/10/01	0	0.00	5	10.58	10.50	-5	489	-1.02%
2019/09/27	5	10.55	2	10.55	10.50	3	491	0.61%
2019/09/26	31	10.83	75	10.84	10.75	-44	489	-9.00%
2019/09/23	0	0.00	7	10.95	10.80	-7	484	-1.44%
2019/09/18	24	10.75	5	10.75	10.75	19	481	3.95%
2019/09/17	36	10.77	0	0.00	10.75	36	485	7.41%
2019/09/16	14	10.95	0	0.00	10.80	14	503	2.78%
2019/09/12	118	11.00	10	10.95	10.95	108	503	21.46%	大買/鉅額交易
2019/09/11	0	0.00	21	10.88	10.95	-21	502	-4.18%
2019/09/09	42	10.87	0	0.00	10.85	42	462	9.08%
2019/09/06	35	10.74	0	0.00	10.75	35	459	7.62%
2019/09/05	0	0.00	1	10.90	10.85	-1	455	-0.22%
2019/08/30	10	10.70	0	0.00	10.65	10	446	2.24%
2019/08/27	0	10.65	0	0.00	10.65	0	439	0.00%
2019/08/22	0	0.00	1	10.85	10.75	-1	451	-0.22%
2019/08/14	0	0.00	20	10.65	10.60	-20	465	-4.29%
2019/08/08	0	0.00	3	10.75	10.75	-3	505	-0.59%
2019/08/06	20	10.55	15	10.72	10.70	5	572	0.87%
2019/08/05	10	11.03	0	0.00	10.85	10	581	1.72%
2019/08/02	24	11.25	3	11.50	11.15	21	618	3.40%
2019/08/01	3	11.15	5	11.20	11.45	-2	699	-0.29%
2019/07/30	13	11.19	0	0.00	11.15	13	782	1.66%
2019/07/29	0	0.00	5	11.75	11.45	-5	783	-0.64%
2019/07/26	0	0.00	10	11.53	11.65	-10	778	-1.28%
2019/07/25	0	0.00	10	11.55	11.40	-10	802	-1.25%
2019/07/23	10	11.30	0	0.00	11.60	10	807	1.24%
2019/07/17	10	11.23	0	0.00	11.20	10	812	1.23%
2019/07/12	3	11.35	18	11.52	11.60	-15	970	-1.55%
2019/07/05	10	11.20	2	11.15	11.25	8	1,116	0.72%
2019/06/21	5	11.25	0	0.00	11.45	5	1,448	0.35%
2019/05/20	1	11.05	0	0.00	10.80	1	1,801	0.06%
2019/05/15	4	11.90	0	0.00	11.75	4	1,788	0.22%
2019/05/10	0	0.00	2	13.50	12.95	-2	1,725	-0.12%
2019/05/09	2	13.68	8	13.53	13.05	-6	1,687	-0.36%
2019/05/08	1	13.55	3	13.40	13.60	-2	1,557	-0.13%
2019/05/02	2	12.75	0	0.00	12.80	2	1,454	0.14%
2019/04/30	0	0.00	9	12.20	12.25	-9	1,425	-0.63%
2019/04/24	2	12.80	0	0.00	12.75	2	1,416	0.14%
2019/04/22	3	13.03	0	0.00	12.90	3	1,395	0.21%
2019/04/19	28	13.54	10	13.57	13.20	18	1,369	1.31%
2019/04/17	0	0.00	18	13.02	13.00	-18	1,228	-1.47%
2019/04/12	12	12.74	0	0.00	12.80	12	1,216	0.99%
2019/04/11	11	13.17	14	13.06	12.95	-3	1,202	-0.25%
2019/04/10	8	12.80	5	12.80	12.90	3	1,082	0.28%
2019/04/09	4	13.05	20	13.27	12.95	-16	1,062	-1.51%
2019/04/08	21	13.08	0	0.00	13.10	21	1,030	2.04%
2019/04/03	0	0.00	6	13.15	13.20	-6	1,006	-0.60%
2019/04/02	10	13.07	2	13.35	13.20	8	982	0.81%
2019/04/01	5	13.24	4	12.98	13.20	1	929	0.11%
2019/03/29	0	0.00	5	12.42	12.40	-5	852	-0.59%
2019/03/28	1	11.80	1.1	11.76	11.85	-0.1	777	-0.02%
2019/03/26	0	0.00	4	11.70	11.50	-4	753	-0.53%
2019/03/25	4	11.49	258	11.53	11.45	-254	741	-34.25%	大賣/鉅額交易
2019/03/21	85	11.93	6	11.95	11.90	79	718	11.00%
2019/03/20	85	11.91	2	11.85	12.05	83	706	11.74%
2019/03/19	0	0.00	4	11.80	11.70	-4	659	-0.61%
2019/03/18	84	11.60	0	0.00	11.60	84	656	12.79%
2019/03/14	4	11.63	0	0.00	11.60	4	657	0.61%
2019/03/12	2	11.85	2	12.10	11.85	0	654	0.00%
2019/03/11	0	0.00	6	11.73	11.90	-6	608	-0.99%
2019/03/07	4	11.50	0	0.00	11.50	4	615	0.65%
2019/03/06	4	11.80	1	11.90	11.70	3	615	0.49%
2019/03/05	0	0.00	2	11.50	11.35	-2	628	-0.32%
2019/03/04	3	11.45	0	0.00	11.55	3	633	0.47%
2019/02/27	0	0.00	2	11.60	11.45	-2	600	-0.33%
2019/02/26	1	11.60	0	0.00	11.60	1	593	0.17%
2019/02/22	21	11.97	6	11.93	11.95	15	549	2.73%
2019/02/15	0	0.00	3	11.20	11.20	-3	520	-0.58%
2019/02/14	2	11.05	2	11.20	11.20	0	511	0.00%
2019/01/18	1	10.75	1	10.75	10.75	0	461	0.00%
2019/01/11	0	0.00	3	10.45	10.45	-3	451	-0.66%
2018/12/07	1	10.60	4	10.60	10.65	-3	470	-0.64%
2018/12/06	3	10.70	0	0.00	10.40	3	471	0.64%
2018/11/29	0	0.00	4	10.75	10.75	-4	472	-0.85%
2018/11/28	2	11.00	15	11.08	10.90	-13	460	-2.82%
2018/11/27	7	10.65	3	10.40	10.70	4	431	0.93%
2018/11/23	0	0.00	1	10.00	9.82	-1	421	-0.24%
2018/11/16	0	0.00	3	10.35	10.30	-3	422	-0.71%
2018/11/07	2	10.30	0	0.00	10.20	2	372	0.54%
2018/10/19	5	9.80	0	0.00	9.80	5	526	0.95%
2018/10/12	0	0.00	4	9.36	9.40	-4	545	-0.73%
2018/10/11	3	9.50	0	0.00	9.50	3	539	0.56%
2018/10/09	0	0.00	1	10.60	10.55	-1	530	-0.19%
2018/10/03	3	11.15	0	0.00	11.20	3	581	0.52%
2018/09/18	3	11.15	0	0.00	11.10	3	632	0.47%
2018/09/07	3	11.70	0	0.00	11.70	3	652	0.46%
2018/08/29	0	0.00	2.2	12.30	12.25	-2.2	857	-0.25%
2018/08/28	0	0.00	0.3	12.25	12.25	-0.3	872	-0.03%
2018/08/23	3	12.15	0	0.00	12.20	3	1,023	0.29%
2018/08/20	0	0.00	3	12.20	12.15	-3	1,095	-0.27%
2018/08/15	0	0.00	3	12.10	12.25	-3	1,186	-0.25%
2018/08/14	0	0.00	2	12.10	12.20	-2	1,188	-0.17%
2018/08/13	13	12.35	0	0.00	12.30	13	1,183	1.10%
2018/08/10	3	13.60	0	0.00	13.15	3	1,193	0.25%
2018/08/07	8	13.45	0	0.00	13.35	8	1,197	0.67%
2018/08/06	25	13.50	18	13.53	13.60	7	1,181	0.59%
2018/08/03	22	13.13	0	0.00	13.15	22	1,148	1.91%
2018/08/02	10	12.85	0	0.00	12.85	10	1,148	0.87%
2018/07/16	1	13.15	1	13.10	13.10	0	1,190	0.00%
2018/07/12	0	0.00	2	12.80	13.00	-2	1,157	-0.17%
2018/07/11	8	12.87	8	12.73	12.70	0	1,158	0.00%
2018/07/09	0	0.00	5	12.75	12.70	-5	1,184	-0.42%
2018/07/05	0	0.00	5	12.35	12.05	-5	1,154	-0.43%
2018/07/04	0	0.00	2	12.35	12.30	-2	1,159	-0.17%
2018/07/02	6	12.60	6	12.73	12.55	0	1,169	0.00%
2018/06/27	0	0.00	12	12.38	12.25	-12	1,195	-1.00%
2018/06/26	16	12.38	12	12.33	12.25	4	1,206	0.33%
2018/06/25	7	12.54	7	12.60	12.55	0	1,206	0.00%
2018/06/22	12	12.59	11	12.49	12.50	1	1,223	0.08%
2018/06/21	4	12.75	4	12.93	12.70	0	1,223	0.00%
2018/06/20	2	12.60	0	0.00	12.60	2	1,228	0.16%
2018/06/15	0	0.00	8	13.10	13.05	-8	1,231	-0.65%
2018/06/14	1	13.60	0	0.00	13.15	1	1,227	0.08%
2018/06/11	2	13.70	0	0.00	13.55	2	1,221	0.16%
2018/06/08	16	13.66	8	13.88	13.60	8	1,226	0.65%
2018/06/07	8	13.73	5	13.60	13.60	3	1,439	0.21%
2018/06/06	4	13.84	3	13.87	13.80	1	1,418	0.07%
2018/06/05	0	0.00	6	13.10	13.05	-6	1,347	-0.45%
2018/06/04	2	13.35	1	13.30	13.30	1	1,365	0.07%
2018/06/01	6	13.38	11	13.75	13.20	-5	1,358	-0.37%
2018/05/30	6	13.10	0	0.00	12.80	6	1,364	0.44%
2018/05/28	1	13.00	0	0.00	13.00	1	1,337	0.07%
2018/05/23	7	12.36	11	12.45	12.65	-4	1,342	-0.30%
2018/05/21	4	12.60	3	12.83	12.60	1	1,321	0.08%
2018/05/18	3	12.52	7	12.53	12.70	-4	1,329	-0.30%
2018/05/17	0	0.00	2	12.20	12.30	-2	1,325	-0.15%
2018/05/15	13	12.25	4	11.95	11.90	9	1,342	0.67%
2018/05/14	2	12.40	0	0.00	12.50	2	1,412	0.14%
2018/05/04	0	0.00	1	12.30	12.25	-1	1,898	-0.05%
2018/04/27	4	11.85	4	12.00	12.00	0	2,277	0.00%
2018/04/25	7	12.04	6	12.20	12.10	1	2,635	0.04%
2018/04/24	0	0.00	4	12.20	12.15	-4	2,689	-0.15%
2018/04/23	3	12.55	8	12.50	12.50	-5	2,786	-0.18%
2018/04/20	0	0.00	1	12.65	12.65	-1	2,866	-0.03%
2018/04/17	2	12.80	2	12.70	12.70	0	2,963	0.00%
2018/04/13	2	13.40	0	0.00	13.30	2	2,979	0.07%
2018/04/12	2	12.95	0	0.00	13.00	2	3,011	0.07%
2018/04/03	6	13.10	0	0.00	13.10	6	3,255	0.18%
2018/03/31	2	13.03	0	0.00	12.90	2	3,263	0.06%
2018/03/29	0	0.00	10	12.95	13.05	-10	3,317	-0.30%
2018/03/28	0	0.00	1	13.20	13.00	-1	3,386	-0.03%
2018/03/26	2	12.90	0	0.00	12.90	2	3,435	0.06%
2018/03/23	10	13.00	10	12.85	12.80	0	3,471	0.00%
2018/03/22	0	0.00	3	13.50	13.30	-3	3,583	-0.08%
2018/03/19	0	0.00	3	13.80	13.70	-3	3,724	-0.08%
2018/03/16	0	0.00	1	13.95	13.85	-1	3,722	-0.03%
2018/03/15	6	14.00	1	13.85	13.80	5	3,714	0.13%
2018/03/13	0	0.00	2	14.00	14.05	-2	3,692	-0.05%
2018/03/08	1	13.85	0	0.00	13.70	1	3,479	0.03%
2018/03/07	5	14.00	0	0.00	13.70	5	3,499	0.14%
2018/03/06	8	13.97	0	0.00	13.80	8	3,532	0.23%
2018/03/05	1	14.45	0	0.00	14.15	1	3,535	0.03%
2018/02/27	0	0.00	1	13.45	13.35	-1	3,628	-0.03%
2018/02/26	0	0.00	1	13.60	13.75	-1	3,769	-0.03%
2018/02/22	1	13.15	0	0.00	13.10	1	3,785	0.03%
2018/02/21	7	12.80	0	0.00	12.85	7	3,806	0.18%
2018/02/12	0	0.00	1	12.50	12.35	-1	3,858	-0.03%
2018/02/07	0	0.00	2	13.40	12.90	-2	4,025	-0.05%
2018/02/06	2	13.05	10	13.05	13.05	-8	4,153	-0.19%
2018/02/05	2	14.40	0	0.00	14.50	2	4,389	0.05%
2018/02/01	2	15.60	12	15.67	15.15	-10	5,000	-0.20%
2018/01/30	8	15.73	9	15.40	15.35	-1	5,103	-0.02%
2018/01/29	19	15.97	20	15.79	16.05	-1	5,024	-0.02%
2018/01/26	9	14.76	3	14.95	15.00	6	4,783	0.13%
2018/01/25	5	15.10	5	14.80	14.45	0	4,696	0.00%
2018/01/24	2	14.80	0	0.00	14.90	2	4,669	0.04%
2018/01/23	33	15.41	27	15.44	15.05	6	4,676	0.13%
2018/01/22	8	15.00	0	0.00	14.85	8	4,504	0.18%
2018/01/19	19	15.13	21	15.20	15.20	-2	4,448	-0.04%
2018/01/18	5	14.55	0	0.00	14.35	5	4,172	0.12%
2018/01/17	15	14.30	87	14.73	14.65	-72	4,138	-1.74%
2018/01/16	83	14.40	18	14.35	14.45	65	4,155	1.56%
2018/01/15	0	0.00	21	14.01	13.90	-21	4,094	-0.51%
2018/01/12	5	14.05	0	0.00	13.90	5	4,091	0.12%
2018/01/11	16	13.64	0	0.00	13.70	16	4,073	0.39%
2018/01/09	3	13.65	0	0.00	13.65	3	4,027	0.07%
2018/01/08	5	14.00	0	0.00	13.65	5	4,048	0.12%
2018/01/05	4	14.06	0	0.00	14.10	4	3,982	0.10%
2018/01/04	5	14.35	2	14.55	14.30	3	3,960	0.08%
2018/01/03	2	14.40	11	14.17	14.55	-9	3,920	-0.23%
2018/01/02	3	14.10	4	14.03	14.05	-1	3,853	-0.03%