合勤控 (3704)-元富-高雄券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
41.20
漲跌
▲1.50
漲幅
+3.78%
成交量
11,632張
產業
上市通信網路類股
507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

合勤控 (3704)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	5	41.17	14	41.18	41.20	-9	3,180	-0.28%
2024/12/19	13	40.34	2	41.50	39.70	11	2,996	0.37%
2024/12/18	2	38.08	1	38.50	38.40	1	2,819	0.04%
2024/12/16	1	38.70	0	0.00	38.40	1	2,809	0.04%
2024/12/13	6	39.52	0	0.00	39.65	6	2,811	0.21%
2024/12/11	3	39.87	0	0.00	39.75	3	2,796	0.11%
2024/12/09	1	42.50	0	0.00	42.60	1	2,713	0.04%
2024/12/05	0	0.00	10	41.70	41.85	-10	2,532	-0.39%
2024/12/04	11	43.55	1	43.10	42.75	10	2,509	0.40%
2024/12/02	1	41.60	10.1	40.73	42.15	-9.1	2,482	-0.36%
2024/11/29	0	0.00	2	39.43	39.65	-2	2,437	-0.08%
2024/11/28	3	39.00	2	39.05	39.00	1	2,441	0.04%
2024/11/27	4	39.75	8	39.91	39.50	-4	2,428	-0.16%
2024/11/25	0	0.00	4	40.75	41.10	-4	2,399	-0.17%
2024/11/20	1	39.90	1	39.30	39.55	0	2,323	0.00%
2024/11/19	2	38.45	2	40.20	40.25	0	2,300	0.00%
2024/11/18	2.1	39.68	0	0.00	39.15	2.1	2,196	0.09%
2024/11/15	0	0.00	4.1	42.33	42.95	-4.1	2,116	-0.19%
2024/11/06	1	41.20	1	41.70	42.30	0	1,845	0.00%
2024/11/04	0	0.00	2	42.50	41.55	-2	1,829	-0.11%
2024/11/01	0	0.00	2	42.28	42.70	-2	1,822	-0.11%
2024/10/30	4	42.39	8	42.27	41.90	-4	1,753	-0.23%
2024/10/29	0	0.00	3	41.22	41.75	-3	1,506	-0.20%
2024/10/28	0	0.00	3	40.37	40.00	-3	1,428	-0.21%
2024/10/25	0	0.00	7	39.99	40.80	-7	1,313	-0.53%
2024/10/24	1	39.10	3	39.25	38.60	-2	1,229	-0.16%
2024/10/23	2	38.73	6	38.48	39.60	-4	1,161	-0.34%
2024/10/22	1	35.45	0	0.00	36.15	1	1,088	0.09%
2024/10/21	0	0.00	1	34.70	35.75	-1	1,128	-0.09%
2024/10/15	0	0.00	1	36.60	35.80	-1	1,160	-0.09%
2024/10/11	2	35.48	1	35.60	35.90	1	1,156	0.09%
2024/10/08	4	37.41	0	0.00	36.95	4	1,140	0.35%
2024/10/07	1	38.40	1	38.75	38.75	0	1,133	0.00%
2024/09/16	0	0.00	1	37.70	37.65	-1	1,219	-0.08%
2024/09/13	0	0.00	1	35.80	36.60	-1	1,213	-0.08%
2024/09/11	1	35.20	0	0.00	34.80	1	1,212	0.08%
2024/09/10	1	36.85	2	37.70	36.80	-1	1,198	-0.08%
2024/09/09	2	36.30	0	0.00	37.30	2	1,195	0.17%
2024/09/05	0	0.00	3	37.82	37.20	-3	1,205	-0.25%
2024/09/04	5	38.05	1	38.75	37.75	4	1,214	0.33%
2024/09/03	0	40.15	11	39.55	39.25	-11	1,186	-0.93%
2024/09/02	0	0.00	2	39.13	39.25	-2	1,128	-0.18%
2024/08/30	0	0.00	10	37.20	37.90	-10	1,110	-0.90%
2024/08/28	0	0.00	1	37.00	37.00	-1	1,118	-0.09%
2024/08/27	1	36.35	0	0.00	36.35	1	1,135	0.09%
2024/08/19	0	0.00	3	35.65	35.75	-3	1,290	-0.23%
2024/08/16	1	34.45	0	0.00	34.45	1	1,340	0.07%
2024/08/15	0	0.00	1	34.00	33.95	-1	1,417	-0.07%
2024/08/12	0	0.00	3	33.60	33.70	-3	1,549	-0.19%
2024/08/07	0	34.33	3	34.17	34.65	-3	1,575	-0.19%
2024/08/06	4	31.28	12	30.28	31.55	-8	1,583	-0.51%
2024/08/05	19	33.24	1	33.20	33.15	18	1,562	1.15%
2024/08/02	2	36.40	0	0.00	36.80	2	1,553	0.13%
2024/08/01	1	37.10	4	37.10	37.10	-3	1,608	-0.19%
2024/07/31	0	0.00	3	37.03	36.45	-3	1,623	-0.18%
2024/07/30	0	0.00	2	35.35	36.50	-2	1,647	-0.12%
2024/07/29	11	36.27	0	0.00	36.00	11	1,652	0.67%
2024/07/23	1	37.60	2	37.20	37.10	-1	1,679	-0.06%
2024/07/22	15	37.96	4	37.15	37.15	11	1,687	0.65%
2024/07/19	1	39.10	0	0.00	39.05	1	1,665	0.06%
2024/07/12	1	40.00	0	0.00	39.85	1	1,679	0.06%
2024/07/11	0	0.00	10	40.30	40.00	-10	1,714	-0.58%
2024/07/10	0	0.00	2	39.80	40.00	-2	1,746	-0.11%
2024/07/09	9	39.54	0	0.00	39.50	9	1,775	0.51%
2024/07/08	0	0.00	1	40.00	40.15	-1	1,791	-0.06%
2024/07/04	1	41.15	1	41.10	41.20	0	1,863	0.00%
2024/07/03	0	41.40	3	41.20	41.35	-3	1,871	-0.16%
2024/07/02	0	0.00	61	41.18	40.60	-61	1,897	-3.21%
2024/06/27	4	39.65	0	0.00	39.60	4	2,067	0.19%
2024/06/26	0	0.00	2	40.20	39.90	-2	2,203	-0.09%
2024/06/25	0	0.00	2	39.75	39.95	-2	2,432	-0.08%
2024/06/24	16	40.09	0	0.00	39.80	16	2,604	0.61%
2024/06/21	3	40.38	0	0.00	40.45	3	2,711	0.11%
2024/06/20	23	40.50	1	40.40	40.45	22	2,855	0.77%
2024/06/19	1	40.30	0	0.00	40.15	1	3,134	0.03%
2024/06/18	1	40.10	3	40.32	40.20	-2	3,474	-0.06%
2024/06/14	3	40.07	0	0.00	39.95	3	3,696	0.08%
2024/06/11	1	40.10	0	0.00	39.70	1	3,910	0.03%
2024/06/06	1	40.25	0	0.00	40.20	1	4,033	0.02%
2024/06/03	2	41.30	0	0.00	41.40	2	4,049	0.05%
2024/05/31	20	41.93	0	0.00	41.40	20	4,064	0.49%
2024/05/29	6	42.30	9	42.39	42.15	-3	4,103	-0.07%
2024/05/24	0	0.00	1	41.60	41.45	-1	4,100	-0.02%
2024/05/22	6	42.54	1	42.55	42.75	5	4,049	0.12%
2024/05/21	0	0.00	4	41.68	42.10	-4	4,007	-0.10%
2024/05/16	1	40.55	0	0.00	40.35	1	3,964	0.03%
2024/05/15	1	40.55	0	0.00	40.35	1	4,076	0.02%
2024/05/14	1	40.15	0	0.00	40.15	1	4,095	0.02%
2024/05/13	2	39.05	0	0.00	39.25	2	4,094	0.05%
2024/05/10	3	39.08	0	0.00	39.25	3	4,118	0.07%
2024/05/09	0	0.00	8	39.59	39.10	-8	4,131	-0.19%
2024/05/08	7	39.79	1	40.05	39.85	6	4,135	0.15%
2024/05/07	2	39.30	0	0.00	39.70	2	4,123	0.05%
2024/05/06	4	40.75	0	0.00	40.60	4	4,068	0.10%
2024/05/03	1	41.10	0	0.00	40.65	1	4,066	0.02%
2024/04/30	1	41.45	1	41.60	41.50	0	4,050	0.00%
2024/04/29	0	0.00	0.1	41.40	41.45	-0.1	4,059	0.00%
2024/04/26	0.1	41.05	0	0.00	40.95	0.1	4,057	0.00%
2024/04/25	1	41.05	1	41.55	40.85	0	4,048	0.00%
2024/04/24	4	42.00	0	0.00	42.15	4	4,034	0.10%
2024/04/23	0	0.00	1	41.75	41.70	-1	4,040	-0.02%
2024/04/22	1	41.60	1	41.00	41.05	0	4,046	0.00%
2024/04/19	4	41.86	5	41.80	41.60	-1	4,028	-0.02%
2024/04/18	6.1	42.62	3	42.45	42.30	3.1	4,017	0.08%
2024/04/17	1	43.05	2	43.30	43.25	-1	3,999	-0.03%
2024/04/16	2	43.75	4	44.21	43.30	-2	3,978	-0.05%
2024/04/15	0	0.00	0.1	45.35	45.00	-0.1	3,975	0.00%
2024/04/12	1	46.15	4	45.74	46.05	-3	3,967	-0.08%
2024/04/11	16	46.18	5	46.30	45.80	11	3,955	0.28%
2024/04/09	7	47.23	0	0.00	47.15	7	3,942	0.18%
2024/04/08	0	0.00	8	47.78	47.60	-8	3,932	-0.20%
2024/04/03	0	0.00	3	47.07	47.60	-3	3,890	-0.08%
2024/04/02	6	46.71	9	46.75	46.70	-3	3,867	-0.08%
2024/04/01	11	47.22	7	47.44	47.00	4	3,867	0.10%
2024/03/29	9	46.94	1	47.20	46.65	8	3,756	0.21%
2024/03/28	2	48.10	4.1	49.95	48.00	-2.1	3,645	-0.06%
2024/03/27	2	47.93	8	47.76	49.35	-6	3,444	-0.17%
2024/03/26	8	46.24	0	0.00	46.05	8	3,353	0.24%
2024/03/25	10	48.65	1	50.20	47.60	9	3,316	0.27%
2024/03/22	6.1	50.97	5.5	51.19	49.70	0.6	3,287	0.02%
2024/03/21	2.5	49.43	20.2	50.65	50.10	-17.7	3,078	-0.57%
2024/03/20	2	48.48	13	49.15	48.05	-11	2,792	-0.39%
2024/03/18	1	45.95	1	47.20	47.65	0	2,876	0.00%
2024/03/14	4	47.99	1	48.90	47.70	3	2,908	0.10%
2024/03/13	7.1	47.46	5	47.84	48.00	2.1	2,830	0.07%
2024/03/08	0	0.00	1	44.35	44.45	-1	2,836	-0.04%
2024/03/07	0	0.00	2	45.08	44.80	-2	2,953	-0.07%
2024/03/06	7	45.60	1	45.70	45.45	6	3,252	0.18%
2024/03/04	1	46.60	7	46.46	46.40	-6	3,660	-0.16%
2024/02/29	0	0.00	8	44.85	45.00	-8	3,766	-0.21%
2024/02/27	0	0.00	6	45.53	45.10	-6	3,904	-0.15%
2024/02/26	1	46.35	1.9	46.18	46.25	-0.9	3,920	-0.02%
2024/02/23	2	46.83	1	46.60	46.05	1	3,947	0.03%
2024/02/22	2	46.53	0	0.00	46.55	2	3,967	0.05%
2024/02/21	1	47.15	15	46.68	46.50	-14	4,000	-0.35%
2024/02/20	4	46.53	0	0.00	46.10	4	3,986	0.10%
2024/02/19	2	46.10	4	46.09	47.00	-2	3,987	-0.05%
2024/02/16	10	44.01	6	44.49	44.70	4	3,988	0.10%
2024/02/05	0	0.00	4	46.50	46.05	-4	3,947	-0.10%
2024/02/02	6.1	46.86	1	46.90	46.65	5.1	4,004	0.13%
2024/02/01	7.1	46.95	0	0.00	47.10	7.1	4,120	0.17%
2024/01/31	2	48.03	0	0.00	47.75	2	4,120	0.05%
2024/01/26	3	48.30	0	0.00	48.00	3	4,515	0.07%
2024/01/25	5	49.13	2	48.70	48.65	3	4,780	0.06%
2024/01/23	1	49.95	1	50.00	49.95	0	5,438	0.00%
2024/01/22	0	0.00	1	49.60	49.40	-1	5,630	-0.02%
2024/01/17	0	0.00	1	49.40	48.75	-1	6,878	-0.01%
2024/01/16	1	48.70	0	0.00	49.10	1	7,088	0.01%
2024/01/15	1	48.85	1	49.10	49.00	0	7,196	0.00%
2024/01/12	1	48.40	1	48.75	48.00	0	7,356	0.00%
2024/01/11	2	48.33	2	48.73	48.90	0	7,666	0.00%
2024/01/10	1	48.05	1	48.55	47.80	0	7,894	0.00%
2024/01/09	5	48.48	1	49.10	48.25	4	8,045	0.05%
2024/01/08	2	48.85	2	48.85	49.00	0	8,052	0.00%
2024/01/05	21	49.38	8	49.20	49.30	13	8,073	0.16%
2024/01/04	3	49.22	0	0.00	49.15	3	8,104	0.04%
2024/01/03	10	49.50	4	50.08	49.80	6	8,103	0.07%
2023/12/29	0	50.20	1	50.80	50.80	-1	8,197	-0.01%
2023/12/28	2	50.70	3	50.70	50.50	-1	8,219	-0.01%
2023/12/27	6	51.00	1	51.00	50.70	5	8,249	0.06%
2023/12/26	2	50.45	0	0.00	50.80	2	8,283	0.02%
2023/12/25	5	50.80	0	0.00	50.30	5	8,371	0.06%
2023/12/21	14	50.31	6	50.20	50.50	8	8,439	0.09%
2023/12/20	1	52.00	7	51.71	52.00	-6	8,398	-0.07%
2023/12/19	4	51.03	7	50.73	50.90	-3	8,363	-0.04%
2023/12/18	10	53.83	4	54.65	52.70	6	8,309	0.07%
2023/12/15	10	54.20	8	53.25	53.10	2	8,299	0.02%
2023/12/14	17	54.75	4	54.53	54.50	13	8,327	0.16%
2023/12/13	32	54.29	42	54.68	54.50	-10	8,395	-0.12%
2023/12/12	17	53.61	10	52.83	52.70	7	8,449	0.08%
2023/12/11	1	53.50	1	53.10	53.50	0	8,671	0.00%
2023/12/06	1	52.80	1	53.90	52.80	0	9,495	0.00%
2023/12/05	1	52.70	4	53.00	53.50	-3	9,723	-0.03%
2023/12/04	11	54.14	13	54.35	54.00	-2	10,200	-0.02%
2023/12/01	28	54.40	13	54.14	53.90	15	10,257	0.15%
2023/11/30	22	54.50	24	55.22	56.00	-2	10,021	-0.02%
2023/11/29	2	54.00	5.3	53.58	54.10	-3.3	9,771	-0.03%
2023/11/27	2	51.95	2	51.90	51.60	0	9,608	0.00%
2023/11/24	0	51.70	26	51.89	52.40	-26	9,529	-0.27%
2023/11/21	23	50.70	1	51.29	50.50	22	9,434	0.23%
2023/11/20	2	50.50	0	0.00	50.90	2	9,467	0.02%
2023/11/17	3	49.62	0	49.95	49.95	3	9,524	0.03%
2023/11/16	5	49.61	4	49.50	49.55	1	9,555	0.01%
2023/11/15	3	50.53	4	50.55	49.75	-1	9,636	-0.01%
2023/11/14	6	50.08	11	50.21	50.40	-5	9,847	-0.05%
2023/11/13	6	49.15	0	0.00	49.05	6	9,868	0.06%
2023/11/10	1	49.30	1	49.60	49.00	0	9,861	0.00%
2023/11/09	3	50.70	0	0.00	49.65	3	9,814	0.03%
2023/11/08	1	52.10	0	51.90	51.90	1	9,719	0.01%
2023/11/07	7	51.86	5	52.06	51.80	2	9,737	0.02%
2023/11/06	10	54.32	3	54.33	53.50	7	9,628	0.07%
2023/11/03	31	54.21	42	54.56	54.20	-11	9,586	-0.11%
2023/11/02	36	55.08	29.1	54.69	54.50	6.9	9,547	0.07%
2023/11/01	29	54.30	26	53.65	53.60	3	9,320	0.03%
2023/10/31	27	55.16	27	55.23	54.60	0	9,116	0.00%
2023/10/30	10	54.06	12	54.74	54.50	-2	8,906	-0.02%
2023/10/27	17	53.80	15	54.05	54.20	2	8,926	0.02%
2023/10/26	18	53.17	21	53.12	53.20	-3	8,793	-0.03%
2023/10/25	9	55.06	16	54.94	53.80	-7	8,600	-0.08%
2023/10/24	0	52.20	9	51.31	52.30	-9	8,070	-0.11%
2023/10/23	2	50.08	5	51.14	49.70	-3	7,970	-0.04%
2023/10/20	13	50.93	6	51.28	51.10	7	7,969	0.09%
2023/10/19	1	50.70	14	50.88	51.70	-13	7,973	-0.16%
2023/10/18	10.1	48.97	0	0.00	49.15	10.1	7,759	0.13%
2023/10/17	3	48.10	5	48.21	47.80	-2	7,642	-0.03%
2023/10/16	0	46.40	0	0.00	46.35	0	7,756	0.00%
2023/10/13	10	47.95	10	48.05	46.90	0	8,279	0.00%
2023/10/12	1	48.40	0	0.00	47.70	1	8,758	0.01%
2023/10/11	1	49.90	0	0.00	48.00	1	9,279	0.01%
2023/10/06	8	49.77	0	0.00	49.10	8	9,802	0.08%
2023/10/05	3	49.73	1	50.50	50.10	2	10,094	0.02%
2023/10/03	3	50.77	2	50.00	49.00	1	10,417	0.01%
2023/09/28	4	50.09	3	50.27	50.00	1	10,858	0.01%
2023/09/27	1	49.60	0	0.00	48.40	1	11,149	0.01%
2023/09/26	1	50.60	0	0.00	50.10	1	11,794	0.01%
2023/09/25	1	51.00	0	0.00	50.70	1	12,374	0.01%
2023/09/22	5	49.90	0	0.00	50.40	5	13,059	0.04%
2023/09/20	2	51.00	13	50.18	50.20	-11	13,266	-0.08%
2023/09/19	2	51.05	4	51.25	51.00	-2	13,223	-0.02%
2023/09/18	2	52.35	4	51.58	51.70	-2	13,148	-0.02%
2023/09/15	11	53.45	4	52.93	52.80	7	12,973	0.05%
2023/09/14	15.1	54.84	33	55.32	54.50	-17.9	12,763	-0.14%
2023/09/13	10	54.58	9	54.37	54.50	1	12,510	0.01%
2023/09/12	16	54.40	40.3	54.78	55.50	-24.3	12,206	-0.20%
2023/09/11	6	52.27	1	51.90	51.80	5	11,812	0.04%
2023/09/08	21	52.33	14	52.24	52.20	7	11,697	0.06%
2023/09/07	19.3	52.35	11.2	52.17	52.00	8.1	11,481	0.07%
2023/09/06	7	49.66	4	49.79	50.30	3	10,955	0.03%
2023/09/05	0	0.00	1.2	48.24	48.15	-1.2	10,788	-0.01%
2023/08/30	1	46.75	0	46.80	46.80	1	10,810	0.01%
2023/08/29	1	46.60	0.1	46.80	46.65	0.9	10,861	0.01%
2023/08/28	3.1	46.07	6	45.92	45.85	-2.9	10,939	-0.03%
2023/08/25	12	47.20	0	0.00	47.05	12	11,119	0.11%
2023/08/24	8	48.79	6	48.62	48.80	2	11,390	0.02%
2023/08/23	3	49.12	1	49.05	48.25	2	11,415	0.02%
2023/08/22	0	0.00	3	47.83	47.90	-3	11,388	-0.03%
2023/08/21	14	47.26	4	47.10	46.95	10	11,404	0.09%
2023/08/18	7	49.51	6	47.23	46.80	1	11,447	0.01%
2023/08/17	4	50.23	23	51.07	52.00	-19	11,238	-0.17%
2023/08/16	3	48.98	4	49.18	49.30	-1	11,180	-0.01%
2023/08/15	15	50.10	1	50.30	49.85	14	11,257	0.12%
2023/08/11	3	50.10	3	50.10	50.00	0	11,680	0.00%
2023/08/10	1	50.70	3	50.80	50.40	-2	11,659	-0.02%
2023/08/09	2	52.15	4	52.53	51.80	-2	11,666	-0.02%
2023/08/08	6	51.08	6	51.57	51.60	0	11,701	0.00%
2023/08/07	10	50.88	7	51.13	51.10	3	11,727	0.03%
2023/08/04	13	50.53	10	50.66	50.70	3	11,766	0.03%
2023/08/02	5	52.54	12	51.79	51.50	-7	11,735	-0.06%
2023/08/01	14	54.85	8	54.45	53.00	6	11,710	0.05%
2023/07/31	75	54.63	66	55.33	54.00	9	11,505	0.08%
2023/07/28	11	53.65	11	53.52	53.50	0	11,278	0.00%
2023/07/27	1	55.80	4	55.35	54.40	-3	11,219	-0.03%
2023/07/26	10	55.81	1	54.80	54.80	9	11,207	0.08%
2023/07/25	10	56.82	1	56.10	55.80	9	11,333	0.08%
2023/07/24	12	57.07	12.1	56.96	56.70	-0.1	11,244	0.00%
2023/07/21	12	57.64	3	58.03	57.60	9	11,102	0.08%
2023/07/20	2	60.10	8	59.21	59.10	-6	11,050	-0.05%
2023/07/19	9	60.50	10	61.03	59.30	-1	10,975	-0.01%
2023/07/18	7	64.19	1	62.80	62.00	6	10,892	0.06%
2023/07/17	8.1	62.79	13	64.49	65.70	-4.9	10,605	-0.05%
2023/07/14	8.1	60.17	7	60.88	61.80	1.1	10,948	0.01%
2023/07/13	20	57.15	23	58.63	57.30	-3	10,666	-0.03%
2023/07/12	23	55.47	21.1	55.00	55.00	1.9	10,168	0.02%
2023/07/11	11	53.22	11	55.53	55.70	0	9,857	0.00%
2023/07/10	2	54.20	2.1	54.18	53.80	-0.1	9,630	0.00%
2023/07/07	2	54.05	3	54.37	54.10	-1	9,521	-0.01%
2023/07/06	14	55.50	5	55.54	55.70	9	9,299	0.10%
2023/07/05	5	55.14	18.1	54.68	54.70	-13.1	9,021	-0.15%
2023/07/04	13	52.93	9.1	52.75	53.60	3.9	8,640	0.05%
2023/07/03	14	49.19	13.5	49.86	51.10	0.5	7,928	0.01%
2023/06/30	3	47.46	13.5	46.47	46.50	-10.5	7,340	-0.14%
2023/06/29	2.9	43.46	4	43.66	43.30	-1.1	6,640	-0.02%
2023/06/28	0	0.00	2	41.70	41.40	-2	6,404	-0.03%
2023/06/27	0	41.00	1	40.85	40.35	-1	6,381	-0.02%
2023/06/26	1	41.25	0	0.00	41.05	1	6,429	0.02%
2023/06/21	3	41.68	0	0.00	41.70	3	6,468	0.05%
2023/06/20	2	41.63	5	41.60	41.40	-3	6,494	-0.05%
2023/06/19	1	42.60	0	0.00	42.25	1	6,502	0.02%
2023/06/16	0	42.70	3.9	42.51	43.00	-3.9	6,511	-0.06%
2023/06/15	5	42.65	3	42.40	42.45	2	6,480	0.03%
2023/06/14	0	0.00	1	42.65	42.70	-1	6,485	-0.02%
2023/06/13	3	41.65	1	41.70	41.55	2	6,601	0.03%
2023/06/09	2	42.00	0	0.00	42.10	2	6,687	0.03%
2023/06/08	1	42.20	0	0.00	41.50	1	6,758	0.01%
2023/06/05	0	0.00	2	43.55	43.40	-2	6,761	-0.03%
2023/06/02	3	43.52	1	43.60	43.05	2	6,782	0.03%
2023/06/01	1	43.55	1	43.65	43.55	0	6,780	0.00%
2023/05/31	3	45.05	2	44.70	44.50	1	6,732	0.01%
2023/05/30	11	44.29	24	44.15	45.20	-13	6,569	-0.20%
2023/05/29	1	43.15	5	43.63	43.85	-4	6,305	-0.06%
2023/05/26	2	42.65	3	42.90	42.20	-1	6,247	-0.02%
2023/05/25	2	43.63	10	43.45	43.25	-8	6,220	-0.13%
2023/05/24	3	43.67	2	43.20	43.85	1	6,208	0.02%
2023/05/23	3	43.15	6	43.05	42.85	-3	6,152	-0.05%
2023/05/22	2	42.55	0	0.00	42.70	2	6,191	0.03%
2023/05/19	1	43.05	2	42.10	41.90	-1	6,263	-0.02%
2023/05/18	16	42.69	9	42.72	42.95	7	6,295	0.11%
2023/05/17	13	42.50	11	42.61	42.95	2	6,108	0.03%
2023/05/16	2	40.98	2.1	41.18	41.25	-0.1	6,065	0.00%
2023/05/15	4	41.09	2	40.90	40.80	2	6,372	0.03%
2023/05/12	3	41.37	1	41.35	41.35	2	6,350	0.03%
2023/05/11	2	40.50	8	39.79	39.25	-6	6,319	-0.10%
2023/05/10	3	40.80	1	40.65	40.40	2	6,304	0.03%
2023/05/08	9	41.40	3.7	41.28	41.30	5.3	6,264	0.08%
2023/05/05	1	40.45	0	0.00	40.35	1	6,243	0.02%
2023/05/04	2	40.43	3	40.50	40.80	-1	6,627	-0.02%
2023/05/02	10	41.26	5	41.38	41.30	5	6,903	0.07%
2023/04/28	25.1	41.00	16.7	41.06	41.25	8.5	6,910	0.12%
2023/04/27	3	39.53	3	39.63	39.65	0	6,696	0.00%
2023/04/26	0	0.00	2	39.00	39.50	-2	6,751	-0.03%
2023/04/25	4	40.30	16	39.41	39.50	-12	6,822	-0.18%
2023/04/24	4	40.31	9	40.35	40.40	-5	6,932	-0.07%
2023/04/21	4	41.08	5	41.05	40.20	-1	7,310	-0.01%
2023/04/20	31	44.17	11	43.55	42.85	20	7,429	0.27%
2023/04/19	118	44.36	203	45.56	45.40	-85	7,285	-1.17%	大買/大賣/
2023/04/18	9	42.22	17.8	42.85	43.90	-8.8	6,706	-0.13%
2023/04/17	2	39.88	0	0.00	39.95	2	6,806	0.03%
2023/04/14	0	0.00	3	38.85	38.80	-3	7,088	-0.04%
2023/04/13	2	38.80	2	38.83	39.00	0	7,168	0.00%
2023/04/12	0	0.00	6	38.64	38.65	-6	7,161	-0.08%
2023/04/11	4	37.87	1	37.70	37.75	3	7,120	0.04%
2023/04/06	0	0.00	3	37.35	37.25	-3	7,189	-0.04%
2023/03/30	1	36.90	0	0.00	37.15	1	7,269	0.01%
2023/03/28	0	37.30	0	0.00	36.55	0	7,547	0.00%
2023/03/27	9	37.57	0	0.00	37.35	9	7,572	0.12%
2023/03/24	0	0.00	1	36.95	37.00	-1	7,605	-0.01%
2023/03/23	1	36.65	0	0.00	36.60	1	7,621	0.01%
2023/03/21	2	36.70	0	0.00	36.55	2	7,630	0.03%
2023/03/20	2	37.20	1	37.00	36.85	1	7,604	0.01%
2023/03/17	0	37.50	0	0.00	37.55	0	7,583	0.00%
2023/03/16	3	37.02	6	37.26	37.00	-3	7,551	-0.04%
2023/03/15	1	40.70	0	0.00	39.60	1	7,418	0.01%
2023/03/14	32	40.37	30	39.85	39.85	2	7,401	0.03%
2023/03/13	18	40.62	13	41.00	41.45	5	7,325	0.07%
2023/03/10	10	40.75	15	40.58	40.40	-5	7,281	-0.07%
2023/03/09	50	41.00	1	41.00	41.00	49	7,308	0.67%
2023/03/08	0	0.00	2	41.00	41.45	-2	7,399	-0.03%
2023/03/07	1	40.95	0	0.00	41.10	1	7,709	0.01%
2023/03/06	1	40.65	0	0.00	40.55	1	7,721	0.01%
2023/03/03	50	40.10	0	0.00	40.10	50	7,850	0.64%
2023/03/02	0	0.00	2	40.20	40.20	-2	7,791	-0.03%
2023/03/01	0	39.50	7	39.71	39.70	-7	7,732	-0.09%
2023/02/23	0	0.00	7	39.55	39.55	-7	7,638	-0.09%
2023/02/22	2	39.05	3	38.82	38.90	-1	7,635	-0.01%
2023/02/21	4	40.05	1	39.60	39.60	3	7,611	0.04%
2023/02/20	0	0.00	1	40.00	40.40	-1	7,538	-0.01%
2023/02/17	4	40.08	2	39.93	39.80	2	7,470	0.03%
2023/02/16	0	0.00	6	40.11	40.10	-6	7,411	-0.08%
2023/02/15	2	39.15	5	39.70	39.60	-3	7,402	-0.04%
2023/02/14	2	39.53	1	39.61	39.20	1	7,415	0.01%
2023/02/13	6	39.95	1	39.90	39.85	5	7,365	0.07%
2023/02/08	5	38.80	13	38.84	38.85	-8	6,908	-0.12%
2023/02/07	5	37.90	5	38.40	38.50	0	6,809	0.00%
2023/02/06	0	0.00	2	37.45	37.45	-2	6,746	-0.03%
2023/02/03	2	38.70	13	38.28	38.20	-11	6,678	-0.16%
2023/02/02	29	39.39	29	39.26	38.40	0	6,569	0.00%
2023/02/01	31	37.62	14.7	38.02	38.20	16.3	6,158	0.26%
2023/01/30	2	35.30	0	0.00	36.50	2	5,826	0.03%
2023/01/17	13	35.07	17	35.08	35.00	-4	5,750	-0.07%
2023/01/16	2	35.00	0	0.00	35.00	2	5,719	0.04%
2023/01/13	2	36.25	0	0.00	35.80	2	5,644	0.04%
2023/01/12	0	0.00	11	35.98	36.80	-11	5,549	-0.20%
2023/01/11	23.1	37.17	51	37.17	36.15	-27.9	5,374	-0.52%
2023/01/10	11	37.09	16.5	38.15	39.00	-5.5	4,943	-0.11%
2023/01/09	10	37.15	6	37.33	36.70	4	4,636	0.09%
2023/01/06	25	36.80	28	36.95	36.90	-3	4,523	-0.07%
2023/01/05	17.1	37.71	35.3	37.92	37.85	-18.2	4,255	-0.43%
2023/01/04	16	35.86	16	36.41	38.15	0	3,886	0.00%
2023/01/03	46	35.06	10	34.70	34.70	36	3,545	1.02%
2022/12/30	6	34.43	0.8	34.55	34.90	5.2	3,462	0.15%
2022/12/28	2	34.75	0	0.00	33.35	2	3,426	0.06%
2022/12/27	22	34.55	1	34.60	34.60	21	3,378	0.62%
2022/12/26	1	33.95	15	33.70	33.95	-14	3,333	-0.42%
2022/12/23	15	34.30	37	33.99	33.85	-22	3,324	-0.66%
2022/12/22	29	34.64	0	0.00	34.65	29	3,365	0.86%
2022/12/21	9	34.20	1	34.35	34.55	8	3,342	0.24%
2022/12/20	0	0.00	9	34.85	33.75	-9	3,242	-0.28%
2022/12/19	3	33.90	3	33.40	32.90	0	3,099	0.00%
2022/12/16	6	34.00	6	33.75	33.75	0	3,065	0.00%
2022/12/15	2	33.60	0	0.00	33.25	2	3,035	0.07%
2022/12/14	0	0.00	1	33.35	33.45	-1	3,044	-0.03%
2022/12/09	0	0.00	2	31.90	31.80	-2	2,973	-0.07%
2022/12/07	2	32.43	0	0.00	31.45	2	2,955	0.07%
2022/12/06	0	0.00	3	33.03	32.35	-3	2,913	-0.10%
2022/12/05	0	0.00	2	33.03	33.00	-2	2,877	-0.07%
2022/12/02	6	32.75	1	33.20	32.65	5	2,848	0.18%
2022/12/01	1	32.50	0	32.65	32.65	1	2,817	0.03%
2022/11/30	1.1	32.92	3	32.85	32.75	-1.9	2,764	-0.07%
2022/11/29	3.4	34.71	8.4	35.32	33.85	-5	2,614	-0.19%
2022/11/25	0	0.00	13	33.52	33.55	-13	2,214	-0.59%
2022/11/23	0	0.00	1	31.80	31.75	-1	2,080	-0.05%
2022/11/21	0	0.00	1	31.90	31.90	-1	2,123	-0.05%
2022/11/17	3	32.65	1	32.60	32.70	2	2,142	0.09%
2022/11/16	2	32.30	0	0.00	31.75	2	2,118	0.09%
2022/11/14	0	0.00	2	32.40	32.55	-2	2,178	-0.09%
2022/11/11	0	0.00	7	32.55	32.30	-7	2,325	-0.30%
2022/11/10	2	31.55	0.2	31.35	31.55	1.8	2,427	0.07%
2022/11/09	5	31.25	14.1	30.77	30.80	-9.1	2,382	-0.38%
2022/11/08	1	29.95	12.8	29.95	29.95	-11.8	2,325	-0.51%
2022/11/07	1	27.50	1	27.35	27.25	0	2,339	0.00%
2022/11/04	0	0.00	0.1	26.75	27.00	-0.1	2,433	0.00%
2022/11/03	0	0.00	0.1	26.70	26.95	-0.1	2,472	0.00%
2022/11/02	0	0.00	0.3	26.37	26.60	-0.3	2,543	-0.01%
2022/11/01	0	0.00	0.2	25.95	26.00	-0.2	2,733	-0.01%
2022/10/31	0	0.00	1.2	25.76	25.65	-1.2	2,911	-0.04%
2022/10/28	3	25.30	0	0.00	25.30	3	2,938	0.10%
2022/10/24	2	27.95	2	27.30	27.15	0	3,106	0.00%
2022/10/21	0.2	26.96	0	0.00	26.95	0.2	3,171	0.01%
2022/10/11	1	26.15	1	26.45	26.05	0	3,443	0.00%
2022/09/27	7	26.04	0	0.00	26.20	7	3,484	0.20%
2022/09/26	0	0.00	1	26.80	26.20	-1	3,488	-0.03%
2022/09/23	2	28.63	0	0.00	28.00	2	3,518	0.06%
2022/09/22	0	0.00	1	28.95	29.00	-1	3,523	-0.03%
2022/09/20	2	30.00	0	0.00	29.40	2	3,510	0.06%
2022/09/19	4	29.70	0	0.00	30.30	4	3,437	0.12%
2022/09/15	2	30.28	0	0.00	30.25	2	3,375	0.06%
2022/09/14	0	0.00	2	29.95	30.60	-2	3,346	-0.06%
2022/09/13	12	30.49	3	30.53	30.25	9	3,330	0.27%
2022/09/12	0	0.00	3	29.90	30.05	-3	3,279	-0.09%
2022/09/08	0	0.00	1	28.40	28.65	-1	3,216	-0.03%
2022/09/02	0	0.00	2	27.75	27.80	-2	3,239	-0.06%
2022/08/31	2	27.93	0	0.00	28.00	2	3,307	0.06%
2022/08/29	0	0.00	1	27.30	27.25	-1	3,425	-0.03%
2022/08/26	0	0.00	5	28.80	28.65	-5	3,401	-0.15%
2022/08/19	1	29.50	0	0.00	29.60	1	3,326	0.03%
2022/08/09	8	29.46	3	28.78	28.60	5	3,034	0.16%
2022/08/08	4	31.76	13	32.19	31.55	-9	2,837	-0.32%
2022/08/05	11	31.16	12	31.12	31.15	-1	2,609	-0.04%
2022/08/04	2	31.25	1	31.35	31.35	1	2,596	0.04%
2022/08/03	8	31.10	9	30.71	30.70	-1	2,596	-0.04%
2022/08/02	2	30.95	3	31.22	31.05	-1	2,562	-0.04%
2022/08/01	1	31.05	0	0.00	30.90	1	2,503	0.04%
2022/07/29	2	30.48	0	0.00	31.05	2	2,557	0.08%
2022/07/28	3	32.25	0	0.00	30.80	3	2,583	0.12%
2022/07/27	3	31.20	8	30.92	31.55	-5	2,420	-0.21%
2022/07/26	0	0.00	2	29.83	29.95	-2	2,296	-0.09%
2022/07/25	0	0.00	1	30.20	30.00	-1	2,285	-0.04%
2022/07/20	0	0.00	6	29.24	29.30	-6	2,296	-0.26%
2022/07/19	0	0.00	1	28.80	28.80	-1	2,283	-0.04%
2022/07/18	3	28.57	5	28.44	28.50	-2	2,348	-0.09%
2022/07/15	1	27.20	0	0.00	27.45	1	2,359	0.04%
2022/07/14	1	26.60	1	27.15	27.25	0	2,335	0.00%
2022/07/13	1	26.35	1	27.20	26.15	0	2,298	0.00%
2022/07/08	0	0.00	7	26.05	26.20	-7	2,181	-0.32%
2022/07/07	7	24.36	1	24.35	25.25	6	2,166	0.28%
2022/07/05	3	24.15	3	24.33	23.70	0	2,173	0.00%
2022/07/04	2	24.10	1	23.70	23.75	1	2,140	0.05%
2022/07/01	0	0.00	1	24.65	24.00	-1	2,161	-0.05%
2022/06/30	5	26.60	0	0.00	26.60	5	2,117	0.24%
2022/06/23	0	0.00	2	27.15	27.30	-2	2,147	-0.09%
2022/06/21	1	26.45	1	26.70	27.55	0	2,197	0.00%
2022/06/20	6	26.74	0	0.00	25.85	6	2,193	0.27%
2022/06/17	0	0.00	10	26.75	27.65	-10	2,183	-0.46%
2022/06/16	0	0.00	7	28.58	27.40	-7	2,177	-0.32%
2022/06/15	0	0.00	1	28.00	27.90	-1	2,170	-0.05%
2022/06/14	5	27.00	0	0.00	27.70	5	2,196	0.23%
2022/06/13	2	27.38	0	0.00	27.00	2	2,219	0.09%
2022/06/08	2	29.48	1	29.25	29.40	1	2,176	0.05%
2022/06/01	0	0.00	5	28.00	27.80	-5	2,160	-0.23%
2022/05/31	0	0.00	1	27.60	27.65	-1	2,190	-0.05%
2022/05/30	1	27.55	0	0.00	27.50	1	2,215	0.05%
2022/05/23	1	27.35	1	27.35	27.10	0	2,370	0.00%
2022/05/20	0	0.00	1	27.30	27.35	-1	2,421	-0.04%
2022/05/19	0	0.00	1	26.10	26.65	-1	2,432	-0.04%
2022/05/12	1	26.30	1	25.90	25.35	0	2,734	0.00%
2022/05/11	12	27.09	1	26.80	26.50	11	2,736	0.40%
2022/05/10	2	28.20	1	28.80	28.50	1	2,712	0.04%
2022/05/09	1	28.85	1	28.75	28.60	0	2,767	0.00%
2022/05/06	2	30.40	2	30.85	30.40	0	2,848	0.00%
2022/05/05	0	0.00	3	30.88	30.40	-3	2,806	-0.11%
2022/05/04	2	29.60	2	29.65	29.75	0	2,735	0.00%
2022/05/03	1	29.60	1	29.30	29.25	0	2,730	0.00%
2022/04/27	1	27.90	4	28.30	27.90	-3	2,779	-0.11%
2022/04/25	3	29.62	0	0.00	29.00	3	2,756	0.11%
2022/04/22	0	0.00	2	30.70	31.10	-2	2,748	-0.07%
2022/04/21	4	30.46	14	30.15	30.30	-10	2,660	-0.38%
2022/04/18	1	28.60	0	0.00	28.30	1	2,742	0.04%
2022/04/15	2	29.03	0	0.00	28.85	2	2,795	0.07%
2022/04/13	10	29.80	1	30.20	29.85	9	2,970	0.30%
2022/04/12	1	29.10	2	29.33	29.50	-1	3,033	-0.03%
2022/04/11	3	29.43	0	0.00	28.50	3	3,066	0.10%
2022/04/08	3	30.90	0	0.00	30.35	3	3,096	0.10%
2022/04/07	0	0.00	1	30.70	30.80	-1	3,211	-0.03%
2022/04/06	0	0.00	1	30.50	30.75	-1	3,561	-0.03%
2022/03/30	1	30.45	4	30.49	30.60	-3	3,839	-0.08%
2022/03/28	1	29.70	1	29.65	29.80	0	3,961	0.00%
2022/03/25	1	30.45	1	30.60	30.55	0	4,065	0.00%
2022/03/23	2	29.80	0	0.00	29.65	2	4,743	0.04%
2022/03/21	1	29.30	1	29.20	29.25	0	6,001	0.00%
2022/03/17	1	28.90	1	29.10	29.25	0	7,471	0.00%
2022/03/15	1	29.35	2	29.25	29.20	-1	7,791	-0.01%
2022/03/14	1	30.15	2	30.30	30.20	-1	7,821	-0.01%
2022/03/11	1	30.05	0	0.00	30.05	1	7,878	0.01%
2022/03/10	1	30.75	0	0.00	30.70	1	7,923	0.01%
2022/03/09	2	29.90	1	30.00	30.05	1	7,954	0.01%
2022/03/08	1	29.85	0	0.00	29.60	1	8,057	0.01%
2022/03/07	2	30.40	0	0.00	30.30	2	8,158	0.02%
2022/03/02	1	32.20	0	0.00	32.25	1	9,148	0.01%
2022/03/01	1	32.65	0	0.00	32.55	1	9,222	0.01%
2022/02/25	5	32.02	0	0.00	31.95	5	9,310	0.05%
2022/02/24	6	32.28	0	0.00	32.00	6	9,520	0.06%
2022/02/23	4	33.95	3	34.13	33.55	1	9,934	0.01%
2022/02/18	3	33.93	2	34.05	34.20	1	10,244	0.01%
2022/02/17	2	34.30	2	33.78	33.70	0	10,601	0.00%
2022/02/15	2	33.05	3	33.30	33.20	-1	11,053	-0.01%
2022/02/11	0	0.00	8	32.93	32.95	-8	11,444	-0.07%
2022/02/10	0	0.00	1	32.70	33.00	-1	11,618	-0.01%
2022/02/09	0	0.00	1	32.55	32.70	-1	11,849	-0.01%
2022/02/08	10	32.52	5	32.27	32.50	5	12,135	0.04%
2022/02/07	10	30.51	14	30.67	31.10	-4	12,402	-0.03%
2022/01/26	0	0.00	3	29.17	29.35	-3	13,043	-0.02%
2022/01/25	12	29.73	9	29.39	29.15	3	13,813	0.02%
2022/01/24	2	30.30	2	30.03	30.15	0	14,080	0.00%
2022/01/21	8	30.26	18	30.05	29.80	-10	14,235	-0.07%
2022/01/20	0	0.00	1	31.65	31.50	-1	14,716	-0.01%
2022/01/18	1	31.50	0	0.00	31.50	1	15,224	0.01%
2022/01/17	0	0.00	2	31.70	32.40	-2	15,327	-0.01%
2022/01/14	7	31.04	5	31.00	31.10	2	15,287	0.01%
2022/01/13	15	32.02	18	31.84	31.90	-3	15,254	-0.02%
2022/01/11	4	32.94	3	32.35	32.15	1	15,146	0.01%
2022/01/10	0	0.00	2	33.85	33.85	-2	15,075	-0.01%
2022/01/07	10	33.03	5	32.90	32.95	5	15,020	0.03%
2022/01/06	7	33.56	3	33.30	33.10	4	14,936	0.03%
2022/01/05	7	34.30	5	34.15	34.20	2	14,838	0.01%
2022/01/04	18	34.90	19	34.90	34.80	-1	14,758	-0.01%
2022/01/03	24	35.01	18	35.00	34.85	6	14,717	0.04%
2021/12/30	19	35.38	12	35.10	35.05	7	14,674	0.05%
2021/12/29	18	36.04	32	35.98	35.85	-14	14,539	-0.10%
2021/12/28	11	34.90	22	34.97	34.80	-11	14,164	-0.08%
2021/12/27	15	34.43	11	34.38	34.30	4	14,043	0.03%
2021/12/24	0	0.00	2	34.65	34.05	-2	13,992	-0.01%
2021/12/23	3	34.55	0	0.00	34.35	3	13,924	0.02%
2021/12/22	26	34.69	31	34.49	34.45	-5	13,856	-0.04%
2021/12/21	39	34.77	23	34.67	34.60	16	13,780	0.12%
2021/12/20	1	35.30	12	35.93	34.85	-11	13,655	-0.08%
2021/12/17	48	35.75	25	35.92	34.80	23	13,513	0.17%
2021/12/16	40	36.70	49	36.76	36.40	-9	12,900	-0.07%
2021/12/15	36.1	37.24	42	37.21	37.15	-6	12,473	-0.05%
2021/12/14	16	36.00	4	36.06	35.55	12	11,620	0.10%
2021/12/13	34	35.31	22	35.58	36.95	12	10,959	0.11%
2021/12/10	12	33.51	13	33.58	34.35	-1	10,117	-0.01%
2021/12/09	3	32.87	6	32.93	33.00	-3	9,808	-0.03%
2021/12/08	10	32.83	12	32.74	32.40	-2	9,717	-0.02%
2021/12/07	5	32.90	4	32.46	32.70	1	9,647	0.01%
2021/12/06	6	32.13	10	31.95	31.90	-4	9,585	-0.04%
2021/12/03	1	32.40	7	32.38	32.30	-6	9,553	-0.06%
2021/12/02	16	32.64	34	32.61	32.00	-18	9,513	-0.19%
2021/12/01	5	33.04	3	33.27	33.00	2	9,401	0.02%
2021/11/30	53	34.67	45	34.58	33.85	8	9,268	0.09%
2021/11/29	26	33.24	9	33.53	33.90	17	8,606	0.20%
2021/11/26	0	0.00	2	31.70	31.70	-2	8,314	-0.02%
2021/11/25	1	33.10	0	0.00	32.50	1	8,207	0.01%
2021/11/24	2	32.43	1	32.35	32.50	1	8,124	0.01%
2021/11/23	28	33.44	30	32.85	32.90	-2	8,030	-0.02%
2021/11/22	1	33.65	10	33.83	34.50	-9	7,800	-0.12%
2021/11/19	0	0.00	3	32.70	32.70	-3	7,347	-0.04%
2021/11/18	20	32.47	13	32.20	32.00	7	7,251	0.10%
2021/11/17	6	32.93	4	33.20	32.95	2	7,145	0.03%
2021/11/16	23	33.54	19	33.63	33.25	4	6,923	0.06%
2021/11/15	4	32.28	10	33.23	33.60	-6	6,507	-0.09%
2021/11/12	6	32.72	0	0.00	32.00	6	6,142	0.10%
2021/11/11	2	32.90	15	33.51	33.65	-13	5,978	-0.22%
2021/11/10	7	32.13	6	32.30	32.15	1	5,654	0.02%
2021/11/09	12	32.03	6	31.87	32.00	6	5,524	0.11%
2021/11/08	5	32.08	0	0.00	31.85	5	5,313	0.09%
2021/11/05	14	32.03	2	31.95	31.70	12	5,067	0.24%
2021/11/04	18	33.51	1	33.00	33.40	17	4,765	0.36%
2021/11/03	9	33.53	7	33.26	34.00	2	4,395	0.05%
2021/11/02	8	32.49	13	33.16	32.45	-5	3,723	-0.13%
2021/11/01	1	31.75	1	31.70	31.80	0	2,947	0.00%
2021/10/29	1	31.20	2	30.30	31.20	-1	2,662	-0.04%
2021/10/28	2	30.33	18	30.23	30.65	-16	2,475	-0.65%
2021/10/27	5	29.40	5	29.28	30.10	0	1,917	0.00%
2021/10/26	3	26.88	9	26.99	27.40	-6	1,606	-0.37%
2021/10/25	0	0.00	5	26.14	26.65	-5	1,444	-0.35%
2021/10/21	0	0.00	2	25.00	24.60	-2	1,339	-0.15%
2021/10/20	0	0.00	2	24.50	24.60	-2	1,346	-0.15%
2021/10/18	2	24.15	0	0.00	24.05	2	1,401	0.14%
2021/10/15	3	24.77	0	0.00	24.80	3	1,428	0.21%
2021/10/14	3	24.33	0	0.00	24.40	3	1,448	0.21%
2021/10/08	0	0.00	3	24.28	24.50	-3	1,519	-0.20%
2021/10/05	1	22.20	0	0.00	22.95	1	1,656	0.06%
2021/10/01	0	0.00	2	24.00	23.95	-2	1,650	-0.12%
2021/09/27	1	24.45	0	0.00	24.40	1	1,734	0.06%
2021/09/03	2	25.50	0	0.00	25.25	2	2,166	0.09%
2021/09/02	1	25.35	0	0.00	25.30	1	2,216	0.05%
2021/09/01	0	0.00	2	25.30	26.20	-2	2,236	-0.09%
2021/08/31	2	24.90	0	0.00	25.30	2	2,239	0.09%
2021/08/26	2	25.75	0	0.00	25.50	2	2,373	0.08%
2021/08/25	0	0.00	2	26.03	26.10	-2	2,439	-0.08%
2021/08/17	2	24.68	2	24.20	24.10	0	2,657	0.00%
2021/08/10	7	26.82	5	27.00	26.70	2	2,809	0.07%
2021/08/03	1	27.20	0	0.00	27.10	1	3,451	0.03%
2021/07/30	1	28.00	1	28.15	27.25	0	3,589	0.00%
2021/07/29	1	27.30	0	0.00	27.60	1	3,681	0.03%
2021/07/27	1	28.55	1	29.30	28.35	0	3,878	0.00%
2021/07/20	7	28.85	0	0.00	28.20	7	4,992	0.14%
2021/07/19	1	28.70	0	0.00	29.30	1	5,176	0.02%
2021/07/16	1	28.90	0	0.00	28.85	1	5,912	0.02%
2021/07/14	2	28.20	0	0.00	28.55	2	6,282	0.03%
2021/07/13	2	28.90	0	0.00	28.40	2	6,402	0.03%
2021/07/08	1	28.10	0	0.00	28.10	1	7,150	0.01%
2021/07/06	1	29.10	1	29.10	28.65	0	7,592	0.00%
2021/07/05	1	29.65	0	0.00	29.55	1	7,844	0.01%
2021/06/29	1	30.00	0	0.00	29.70	1	8,611	0.01%
2021/06/25	0	0.00	1	30.60	30.20	-1	8,719	-0.01%
2021/06/23	1	30.40	0	0.00	30.30	1	8,897	0.01%
2021/06/21	5	29.47	5	29.20	29.05	0	9,026	0.00%
2021/06/18	0	0.00	3	30.47	30.20	-3	9,240	-0.03%
2021/06/17	4	30.33	2	30.40	30.40	2	9,486	0.02%
2021/06/10	1	30.25	1	30.90	30.30	0	11,688	0.00%
2021/06/09	1	30.30	2	30.35	30.20	-1	11,698	-0.01%
2021/06/07	1	30.15	1	29.95	30.05	0	11,818	0.00%
2021/06/04	0	0.00	6	30.08	29.90	-6	11,870	-0.05%
2021/06/03	3	30.95	2	30.93	30.85	1	12,032	0.01%
2021/06/02	3	30.85	1	30.45	30.35	2	12,054	0.02%
2021/06/01	0	0.00	18	31.10	30.90	-18	12,057	-0.15%
2021/05/31	1	31.00	15	31.17	31.15	-14	12,112	-0.12%
2021/05/28	5	30.45	1	30.70	30.55	4	12,145	0.03%
2021/05/27	0	0.00	1	29.95	29.75	-1	12,171	-0.01%
2021/05/26	1	29.55	1	29.80	29.65	0	12,161	0.00%
2021/05/25	2	29.88	6	29.89	29.50	-4	12,202	-0.03%
2021/05/24	0	0.00	1	28.95	29.10	-1	12,254	-0.01%
2021/05/21	3	28.03	3	28.45	28.15	0	12,352	0.00%
2021/05/20	2	27.85	0	0.00	27.55	2	12,445	0.02%
2021/05/19	0	0.00	11	28.20	28.10	-11	12,562	-0.09%
2021/05/18	0	0.00	1	27.30	27.65	-1	12,706	-0.01%
2021/05/14	21	28.00	1	28.60	27.25	20	12,678	0.16%
2021/05/13	14	27.28	1	26.85	27.40	13	12,643	0.10%
2021/05/12	5	28.10	4	28.38	27.25	1	12,565	0.01%
2021/05/11	12	30.75	2	30.40	30.25	10	12,569	0.08%
2021/05/10	5	33.86	0	0.00	33.60	5	12,477	0.04%
2021/05/06	13	33.00	0	0.00	32.50	13	12,671	0.10%
2021/05/04	1	35.50	0	0.00	34.15	1	12,701	0.01%
2021/05/03	0	0.00	10	36.72	35.85	-10	12,767	-0.08%
2021/04/29	14	38.68	12	39.20	38.40	2	12,792	0.02%
2021/04/28	12	40.89	0	0.00	40.25	12	12,866	0.09%
2021/04/27	13	40.88	7	40.99	40.85	6	13,042	0.05%
2021/04/26	9	40.19	11	40.63	40.25	-2	13,061	-0.02%
2021/04/22	22	40.98	35	41.22	40.10	-13	13,773	-0.09%
2021/04/21	7	39.45	11	40.22	39.85	-4	14,141	-0.03%
2021/04/20	6	38.75	12	39.55	39.60	-6	14,373	-0.04%
2021/04/19	13	38.76	12	39.20	38.75	1	15,418	0.01%
2021/04/16	3	40.57	18	40.13	39.55	-15	15,814	-0.09%
2021/04/15	3	38.97	2	39.03	39.95	1	16,479	0.01%
2021/04/14	1	38.40	3	37.47	38.15	-2	16,602	-0.01%
2021/04/13	5	39.53	12	39.48	38.30	-7	16,968	-0.04%
2021/04/12	12	38.83	2	39.08	38.40	10	16,948	0.06%
2021/04/09	6	38.72	7	38.58	39.25	-1	17,440	-0.01%
2021/04/08	1	40.90	4	39.20	40.30	-3	17,428	-0.02%
2021/04/07	1	37.95	19	37.95	38.25	-18	17,461	-0.10%
2021/04/06	3	37.28	0	0.00	37.45	3	18,866	0.02%
2021/04/01	0	0.00	15	38.05	37.10	-15	19,334	-0.08%
2021/03/31	2	37.85	1	37.75	37.85	1	19,722	0.01%
2021/03/30	2	37.48	0	0.00	37.60	2	20,714	0.01%
2021/03/29	2	37.10	8	37.25	37.50	-6	21,509	-0.03%
2021/03/26	1	35.80	0	0.00	36.40	1	22,311	0.00%
2021/03/24	5	35.62	3	36.12	35.80	2	25,025	0.01%
2021/03/23	11	36.90	3	36.32	36.15	8	26,093	0.03%
2021/03/22	34	38.02	9	38.28	37.80	25	26,222	0.10%
2021/03/19	29	40.59	11	39.78	39.60	18	26,119	0.07%
2021/03/18	35	40.09	65	39.18	40.25	-30	25,229	-0.12%
2021/03/17	6	36.38	3	36.13	36.60	3	24,370	0.01%
2021/03/15	0	0.00	2	36.13	35.70	-2	24,270	-0.01%
2021/03/12	0	0.00	1	35.65	35.80	-1	24,381	0.00%
2021/03/11	0	0.00	3	35.68	35.95	-3	24,502	-0.01%
2021/03/10	1	34.15	12	34.00	34.30	-11	24,678	-0.04%
2021/03/09	11	33.16	14	34.45	33.10	-3	24,846	-0.01%
2021/03/08	2	35.53	3	35.70	34.95	-1	24,903	0.00%
2021/03/05	9	35.84	0	0.00	35.15	9	24,949	0.04%
2021/03/04	9	36.61	2	36.05	36.05	7	24,957	0.03%
2021/03/03	3	36.15	3	36.88	37.15	0	24,939	0.00%
2021/02/26	0	0.00	23	37.09	37.00	-23	25,014	-0.09%
2021/02/25	35	36.77	6	37.24	36.65	29	25,031	0.12%
2021/02/24	21	37.46	0	0.00	37.10	21	25,043	0.08%
2021/02/23	18	37.88	24	38.36	37.80	-6	25,055	-0.02%
2021/02/22	16	37.76	4	37.78	37.75	12	24,986	0.05%
2021/02/19	14	38.01	21	37.96	38.25	-7	24,870	-0.03%
2021/02/18	2	37.30	8	38.06	38.20	-6	24,740	-0.02%
2021/02/17	0	0.00	4	36.30	36.45	-4	24,585	-0.02%
2021/02/04	1	36.05	0	0.00	35.55	1	24,526	0.00%
2021/02/03	10	36.00	0	0.00	36.00	10	24,549	0.04%
2021/02/02	5	36.17	5	36.22	35.70	0	24,531	0.00%
2021/01/29	3	36.10	20	36.27	35.50	-17	24,313	-0.07%
2021/01/28	21	36.30	3	36.33	35.80	18	24,143	0.07%
2021/01/27	1	36.75	1	36.15	36.10	0	24,017	0.00%
2021/01/25	1	37.25	1	38.05	37.25	0	23,878	0.00%
2021/01/22	0	0.00	2	37.15	37.45	-2	23,720	-0.01%
2021/01/21	5	37.32	1	38.05	36.75	4	23,559	0.02%
2021/01/20	5	37.35	4	37.08	36.50	1	23,326	0.00%
2021/01/19	19	39.01	0	0.00	38.15	19	23,052	0.08%
2021/01/18	3.3	39.29	0	0.00	39.00	3.3	22,831	0.01%
2021/01/15	18.4	42.12	1	44.00	41.00	17.4	22,491	0.08%
2021/01/14	11.4	43.32	14	43.70	43.50	-2.7	22,488	-0.01%
2021/01/13	5	42.43	87	42.93	41.70	-82	21,737	-0.38%
2021/01/12	120	42.52	48.3	43.15	42.85	71.7	21,315	0.34%	大買/
2021/01/11	26	41.99	29	41.06	42.65	-3	20,131	-0.01%
2021/01/08	28	41.25	3	41.23	40.55	25	19,633	0.13%
2021/01/07	1	40.45	1	40.50	39.80	0	18,574	0.00%
2021/01/06	0	0.00	17	39.20	38.55	-17	18,306	-0.09%
2021/01/05	10	39.90	3	39.85	40.35	7	18,040	0.04%
2021/01/04	9	39.38	17	40.56	40.75	-8	17,867	-0.04%
2020/12/31	3	38.28	7	38.16	38.15	-4	17,309	-0.02%
2020/12/30	5	38.51	1	39.05	38.35	4	17,109	0.02%
2020/12/29	18	38.23	84	37.80	38.25	-66	16,723	-0.39%
2020/12/28	13	35.69	10	35.75	36.00	3	15,251	0.02%
2020/12/25	8	36.71	4	36.51	36.65	4	14,758	0.03%
2020/12/24	49	36.07	5	35.77	36.25	44	14,288	0.31%
2020/12/23	43	34.11	49	34.89	36.05	-6	13,292	-0.05%
2020/12/22	42	34.95	3	34.28	32.80	39	12,574	0.31%
2020/12/21	2	33.68	1	34.20	33.55	1	11,724	0.01%
2020/12/18	13	32.06	54	33.16	33.25	-41	10,285	-0.40%
2020/12/17	3	27.58	22	29.87	30.25	-19	9,150	-0.21%
2020/12/16	0	0.00	17	27.41	27.50	-17	8,098	-0.21%
2020/12/15	3	26.55	3	25.30	25.00	0	7,823	0.00%
2020/12/11	1	27.10	0	0.00	25.85	1	7,962	0.01%
2020/12/10	1	27.00	1	27.45	26.75	0	7,917	0.00%
2020/12/09	1	27.05	5	26.96	26.85	-4	8,019	-0.05%
2020/12/07	3	26.30	17	26.52	26.10	-14	8,353	-0.17%
2020/12/04	20	27.53	16	27.05	27.05	4	8,439	0.05%
2020/12/03	2	26.93	6	27.01	27.00	-4	8,639	-0.05%
2020/12/02	0	0.00	1	27.10	26.10	-1	9,256	-0.01%
2020/12/01	2	25.68	7	25.80	25.75	-5	9,645	-0.05%
2020/11/26	0	0.00	1	25.40	24.90	-1	11,479	-0.01%
2020/11/23	0	0.00	11	25.20	25.15	-11	12,474	-0.09%
2020/11/20	0	0.00	2	24.80	24.80	-2	12,444	-0.02%
2020/11/18	0	0.00	28	24.15	24.15	-28	12,477	-0.22%
2020/11/16	0	0.00	28	23.97	24.20	-28	12,779	-0.22%
2020/11/13	0	0.00	1	24.20	24.15	-1	13,225	-0.01%
2020/11/12	10	24.20	0	0.00	23.80	10	13,343	0.07%
2020/11/09	0	0.00	2	23.65	23.60	-2	13,353	-0.01%
2020/11/06	8	23.41	6	23.28	23.20	2	13,380	0.01%
2020/11/02	0	0.00	2	22.90	22.70	-2	13,424	-0.01%
2020/10/28	3	23.58	0	0.00	23.55	3	13,387	0.02%
2020/10/27	1	23.50	5	23.94	23.45	-4	13,326	-0.03%
2020/10/26	6	23.93	2	24.05	23.65	4	13,214	0.03%
2020/10/23	1	24.10	1	24.25	24.00	0	13,074	0.00%
2020/10/22	27	25.59	10	26.35	24.25	17	12,983	0.13%
2020/10/21	12	25.11	15	26.01	26.55	-3	12,328	-0.02%
2020/10/16	3	24.00	1	24.15	23.80	2	11,960	0.02%
2020/10/15	2	24.43	0	0.00	24.30	2	11,933	0.02%
2020/10/14	0	0.00	29	24.44	24.40	-29	11,897	-0.24%
2020/10/13	17	23.67	5	23.75	23.95	12	11,794	0.10%
2020/10/12	6	25.37	2	25.75	25.35	4	11,516	0.03%
2020/10/07	6	25.46	1	25.50	25.50	5	11,380	0.04%
2020/10/06	0	0.00	1	25.45	25.15	-1	11,320	-0.01%
2020/09/30	0	0.00	2	24.60	24.75	-2	11,203	-0.02%
2020/09/29	2	24.23	0	0.00	23.80	2	11,248	0.02%
2020/09/28	10	24.30	0	0.00	24.50	10	11,260	0.09%
2020/09/25	0	0.00	3	24.38	23.55	-3	11,270	-0.03%
2020/09/24	1	24.40	13	24.53	24.40	-12	11,254	-0.11%
2020/09/23	0	0.00	5	25.36	25.10	-5	11,214	-0.04%
2020/09/21	2	25.50	2	25.50	25.30	0	11,615	0.00%
2020/09/18	3	25.87	2	26.10	25.80	1	11,586	0.01%
2020/09/17	2	26.20	3	25.90	26.20	-1	11,488	-0.01%
2020/09/15	0	0.00	1	25.00	24.60	-1	11,118	-0.01%
2020/09/14	2	24.15	2	24.35	24.80	0	11,016	0.00%
2020/09/11	14	25.13	20	25.16	25.00	-6	10,845	-0.06%
2020/09/10	12	27.18	2	26.90	26.75	10	10,497	0.10%
2020/09/09	9	26.04	19	26.73	26.85	-10	10,275	-0.10%
2020/09/08	20	26.76	2	28.25	26.80	18	10,047	0.18%
2020/09/07	16	27.60	48	26.96	26.55	-32	9,623	-0.33%
2020/09/04	12	26.97	16	26.87	26.50	-4	8,815	-0.05%
2020/09/03	122	25.75	38	26.58	27.05	84	8,244	1.02%	大買/
2020/09/02	0	0.00	3	24.25	24.90	-3	7,000	-0.04%
2020/08/31	2	22.10	0	0.00	22.45	2	6,234	0.03%
2020/08/28	7	21.18	11	21.42	21.90	-4	6,041	-0.07%
2020/08/27	10	21.64	31	21.04	21.90	-21	5,673	-0.37%
2020/08/26	12	20.16	6	20.38	19.95	6	5,067	0.12%
2020/08/25	12	20.19	12	20.28	20.20	0	5,032	0.00%
2020/08/24	3	19.80	3	20.00	19.85	0	4,915	0.00%
2020/08/21	7	18.94	14	19.24	19.55	-7	4,886	-0.14%
2020/08/20	19	19.59	1	18.90	18.85	18	4,963	0.36%
2020/08/19	23	20.55	12	20.35	20.90	11	4,736	0.23%
2020/08/18	8	18.66	25	19.43	19.80	-17	4,266	-0.40%
2020/08/17	6	18.79	2	18.85	18.80	4	4,145	0.10%
2020/08/14	0	0.00	3	18.65	18.75	-3	4,257	-0.07%
2020/08/13	6	18.25	3	18.25	18.10	3	4,284	0.07%
2020/08/12	0	0.00	8	18.46	18.70	-8	4,213	-0.19%
2020/08/11	1	18.50	1	18.25	18.00	0	4,143	0.00%
2020/08/07	2	18.00	0	0.00	17.90	2	4,085	0.05%
2020/08/05	4	17.84	8	17.90	18.00	-4	4,059	-0.10%
2020/08/04	3	17.95	4	18.00	18.00	-1	4,081	-0.02%
2020/07/30	0	0.00	3	17.05	17.00	-3	4,092	-0.07%
2020/07/29	3	16.75	6	16.83	16.75	-3	4,108	-0.07%
2020/07/28	3	16.75	0	0.00	16.55	3	4,115	0.07%
2020/07/27	6	17.40	6	17.55	17.00	0	4,220	0.00%
2020/07/24	3	17.73	2	18.10	17.45	1	4,293	0.02%
2020/07/23	3	17.90	0	0.00	18.00	3	4,284	0.07%
2020/07/22	3	17.88	20	18.16	18.05	-17	4,288	-0.40%
2020/07/21	3	17.70	6	17.83	17.80	-3	4,319	-0.07%
2020/07/20	6	17.42	6	17.63	17.45	0	4,313	0.00%
2020/07/17	2	17.75	2	17.90	17.30	0	4,292	0.00%
2020/07/16	3	17.75	3	17.90	17.70	0	4,294	0.00%
2020/07/15	17	18.00	30	18.04	17.65	-13	4,287	-0.30%
2020/07/14	5	17.81	6	17.78	17.70	-1	4,294	-0.02%
2020/07/10	6	18.00	3	18.15	17.60	3	4,264	0.07%
2020/07/09	3	18.55	3	18.75	18.45	0	4,237	0.00%
2020/07/08	0	0.00	3	18.90	18.70	-3	4,216	-0.07%
2020/07/07	10	18.40	5	18.46	18.05	5	4,145	0.12%
2020/07/06	8	19.06	3	19.00	18.80	5	4,142	0.12%
2020/07/03	10	18.90	7	19.01	19.20	3	4,183	0.07%
2020/07/02	3	18.45	4	18.54	18.60	-1	4,055	-0.02%
2020/07/01	4	18.86	1	18.65	18.65	3	3,990	0.08%
2020/06/30	24	18.07	13	18.52	18.60	11	3,672	0.30%
2020/06/23	0	0.00	1	16.10	16.05	-1	3,208	-0.03%
2020/06/16	2	16.10	1	16.10	16.20	1	3,229	0.03%
2020/06/12	0	0.00	1	16.25	16.25	-1	3,320	-0.03%
2020/06/10	0	0.00	2	17.30	17.45	-2	3,377	-0.06%
2020/06/04	1	17.10	1	17.00	17.00	0	3,470	0.00%
2020/06/03	6	16.70	3	16.78	16.70	3	3,412	0.09%
2020/05/29	0	0.00	4	16.25	16.25	-4	3,369	-0.12%
2020/05/28	4	16.40	4	16.21	16.20	0	3,425	0.00%
2020/05/27	2	16.80	6	17.00	16.75	-4	3,387	-0.12%
2020/05/22	0	0.00	4	16.26	16.05	-4	3,160	-0.13%
2020/05/21	5	16.73	1	16.70	16.65	4	3,123	0.13%
2020/05/08	3	16.00	0	0.00	15.80	3	2,869	0.10%
2020/05/06	1	15.80	1	15.70	15.70	0	2,807	0.00%
2020/04/30	26	16.04	2	15.80	15.80	24	2,776	0.86%
2020/04/29	20	15.75	0	0.00	15.85	20	2,673	0.75%
2020/04/28	0	0.00	2	14.20	14.45	-2	2,607	-0.08%
2020/04/24	1	13.95	1	14.30	14.15	0	2,632	0.00%
2020/04/17	3	13.85	3	13.70	13.70	0	2,645	0.00%
2020/04/16	0	0.00	3	13.95	14.10	-3	2,579	-0.12%
2020/04/15	4	14.08	8	14.16	14.10	-4	2,565	-0.16%
2020/04/14	5	14.12	5	14.25	14.10	0	2,568	0.00%
2020/04/13	5	13.90	3	13.92	14.00	2	2,557	0.08%
2020/04/10	0	0.00	1	13.95	14.00	-1	2,550	-0.04%
2020/04/09	5	14.07	2	13.85	13.85	3	2,617	0.11%
2020/04/08	7	13.79	0	0.00	14.30	7	2,552	0.27%
2020/04/07	1	12.60	0	0.00	13.00	1	2,466	0.04%
2020/03/20	4	12.18	0	0.00	12.00	4	2,506	0.16%
2020/03/19	0	0.00	3	11.20	11.15	-3	2,494	-0.12%
2020/03/13	0	0.00	2	12.35	12.30	-2	2,162	-0.09%
2020/03/12	0	0.00	2	14.53	13.65	-2	2,133	-0.09%
2020/03/10	0	0.00	2	15.60	15.50	-2	2,095	-0.10%
2020/03/04	0	0.00	1	16.55	16.60	-1	1,946	-0.05%
2020/03/03	11	16.50	1	16.70	16.70	10	1,944	0.51%
2020/03/02	0	0.00	20	15.80	15.75	-20	1,904	-1.05%
2020/02/27	0	0.00	1	15.55	15.60	-1	2,040	-0.05%
2020/02/24	0	0.00	1	16.30	16.25	-1	2,032	-0.05%
2020/02/21	3	16.85	0	0.00	16.60	3	2,025	0.15%
2020/02/13	0	0.00	1	16.90	16.90	-1	1,994	-0.05%
2020/02/05	2	16.20	0	0.00	16.20	2	2,033	0.10%
2020/02/03	2	16.00	1	16.05	15.80	1	2,016	0.05%
2020/01/20	6	19.65	0	0.00	19.55	6	1,935	0.31%
2020/01/17	3	19.87	0	0.00	19.70	3	1,923	0.16%
2020/01/16	1	19.15	0	0.00	19.10	1	1,832	0.05%
2020/01/15	0	0.00	5	19.35	19.15	-5	1,936	-0.26%
2020/01/03	12	20.43	5	20.80	20.25	7	2,010	0.35%
2020/01/02	0	0.00	4	20.30	20.45	-4	1,951	-0.21%
2019/12/26	2	20.05	2	20.05	20.00	0	1,901	0.00%
2019/12/18	7	20.59	0	0.00	20.45	7	2,031	0.34%
2019/12/17	2	19.90	0	0.00	19.90	2	2,018	0.10%
2019/12/03	1	19.05	0	0.00	19.05	1	2,790	0.04%
2019/12/02	1	19.00	1	19.05	19.20	0	2,805	0.00%
2019/11/27	1	20.45	0	0.00	20.00	1	2,957	0.03%
2019/11/14	1	19.30	0	0.00	19.10	1	3,300	0.03%
2019/11/11	3	20.18	0	0.00	19.95	3	3,625	0.08%
2019/10/30	0	0.00	1	20.85	20.90	-1	4,701	-0.02%
2019/10/28	0	0.00	2	21.30	21.20	-2	5,075	-0.04%
2019/10/16	0	0.00	2	20.90	20.80	-2	7,262	-0.03%
2019/10/15	2	20.70	0	0.00	20.80	2	7,441	0.03%
2019/10/08	0	0.00	13	20.00	20.00	-13	8,301	-0.16%
2019/09/24	0	0.00	1	21.75	21.50	-1	8,981	-0.01%
2019/09/23	2	21.55	0	0.00	21.60	2	8,992	0.02%
2019/09/20	10	21.45	9	21.50	21.45	1	9,075	0.01%
2019/09/19	2	20.55	13	20.50	20.60	-11	9,015	-0.12%
2019/09/12	2	21.75	3	21.75	21.70	-1	9,259	-0.01%
2019/09/11	11	21.59	0	0.00	21.70	11	9,315	0.12%
2019/09/10	1	21.75	1	21.65	21.45	0	9,316	0.00%
2019/09/09	1	21.75	0	0.00	21.40	1	9,323	0.01%
2019/09/06	14	22.05	23	22.23	21.90	-9	9,289	-0.10%
2019/09/02	0	0.00	1	23.25	23.35	-1	9,293	-0.01%
2019/08/30	0	0.00	5	23.35	22.90	-5	9,349	-0.05%
2019/08/28	6	22.98	2	23.05	22.65	4	9,760	0.04%
2019/08/27	2	22.70	1	22.85	22.80	1	9,820	0.01%
2019/08/26	4	22.68	1	22.50	22.35	3	10,039	0.03%
2019/08/23	1	23.15	7	23.16	23.05	-6	10,056	-0.06%
2019/08/22	26	23.67	2	23.45	23.45	24	10,082	0.24%
2019/08/21	10	23.23	5	23.56	23.30	5	10,069	0.05%
2019/08/19	0	0.00	7	23.64	23.60	-7	10,087	-0.07%
2019/08/16	11	23.80	5	24.02	23.90	6	10,136	0.06%
2019/08/14	11	24.66	8	24.25	24.10	3	10,156	0.03%
2019/08/13	10	24.65	5	24.78	24.55	5	10,196	0.05%
2019/08/12	5	25.40	5	24.97	25.20	0	10,248	0.00%
2019/08/08	3	23.75	0	0.00	24.20	3	10,145	0.03%
2019/08/07	1	23.65	4	23.63	23.40	-3	10,179	-0.03%
2019/08/06	6	22.99	5	23.67	23.80	1	10,275	0.01%
2019/08/05	1	24.20	4	23.50	23.40	-3	10,442	-0.03%
2019/08/02	1	24.30	5	23.90	24.20	-4	10,482	-0.04%
2019/08/01	1	25.00	2	24.85	24.75	-1	10,520	-0.01%
2019/07/31	2	25.15	2	25.00	25.15	0	10,606	0.00%
2019/07/30	2	25.25	3	24.25	24.50	-1	10,724	-0.01%
2019/07/29	6	25.58	1	26.00	25.45	5	10,701	0.05%
2019/07/26	0	0.00	5	24.90	25.00	-5	10,917	-0.05%
2019/07/25	8	25.99	8	25.61	24.85	0	10,930	0.00%
2019/07/24	9	25.11	3	25.18	25.20	6	10,584	0.06%
2019/07/23	6	24.64	8	24.46	25.30	-2	10,457	-0.02%
2019/07/19	8	23.39	3	23.32	23.20	5	10,781	0.05%
2019/07/18	3	23.83	0	0.00	23.20	3	10,979	0.03%
2019/07/17	8	24.44	9	24.31	24.60	-1	11,513	-0.01%
2019/07/16	6	23.47	3	23.62	23.95	3	11,728	0.03%
2019/07/15	3	24.12	22	23.99	23.80	-19	11,692	-0.16%
2019/07/12	0	0.00	3	22.75	23.00	-3	11,601	-0.03%
2019/07/11	3	22.30	0	0.00	22.20	3	11,660	0.03%
2019/07/10	2	22.25	0	0.00	22.00	2	12,245	0.02%
2019/07/09	6	22.15	10	21.88	21.95	-4	12,431	-0.03%
2019/07/08	3	22.10	8	21.80	21.80	-5	12,696	-0.04%
2019/07/05	3	22.10	5	22.15	22.05	-2	13,022	-0.02%
2019/07/04	0	0.00	2	22.15	22.10	-2	13,018	-0.02%
2019/07/02	5	22.95	1	22.95	23.00	4	13,012	0.03%
2019/07/01	15	23.10	17	23.26	23.20	-2	12,990	-0.02%
2019/06/28	2	22.10	0	0.00	22.05	2	13,016	0.02%
2019/06/27	0	0.00	4	22.33	22.10	-4	13,091	-0.03%
2019/06/26	0	0.00	1	21.90	21.95	-1	13,095	-0.01%
2019/06/25	3	22.15	1	21.60	21.70	2	13,071	0.02%
2019/06/24	2	21.95	0	0.00	21.95	2	13,025	0.02%
2019/06/21	1	22.30	0	0.00	21.90	1	12,986	0.01%
2019/06/20	6	22.87	0	0.00	22.65	6	12,853	0.05%
2019/06/18	2	21.95	0	0.00	21.90	2	12,754	0.02%
2019/06/17	7	21.98	0	0.00	21.80	7	12,716	0.06%
2019/06/14	2	22.45	117	22.40	22.00	-115	12,645	-0.91%	大賣/鉅額交易
2019/06/13	15	22.94	5	22.70	22.60	10	12,537	0.08%
2019/06/12	1	23.80	2	23.45	23.10	-1	12,451	-0.01%
2019/06/11	6	23.70	3	23.50	23.50	3	12,353	0.02%
2019/06/10	7	23.45	30	23.65	23.80	-23	12,185	-0.19%
2019/06/06	6	22.47	0	0.00	22.75	6	11,932	0.05%
2019/06/05	4	22.73	6	22.38	22.30	-2	11,846	-0.02%
2019/06/04	2	22.80	7	23.28	22.75	-5	11,667	-0.04%
2019/06/03	3	21.97	17	21.94	22.40	-14	11,335	-0.12%
2019/05/31	11	22.32	22	22.11	22.00	-11	11,230	-0.10%
2019/05/30	5	21.74	10	21.38	21.30	-5	10,963	-0.05%
2019/05/29	25	21.60	2	21.45	21.45	23	10,887	0.21%
2019/05/28	7	21.17	5	21.34	21.40	2	10,807	0.02%
2019/05/27	1	21.20	13	20.85	21.00	-12	10,773	-0.11%
2019/05/24	3	21.10	6	21.68	20.90	-3	10,761	-0.03%
2019/05/23	2	21.05	2	20.75	20.70	0	10,643	0.00%
2019/05/21	10	22.07	2	22.25	22.40	8	10,428	0.08%
2019/05/20	14	21.35	14	21.46	22.05	0	10,295	0.00%
2019/05/17	10	23.00	1	23.10	21.90	9	10,078	0.09%
2019/05/16	116	23.53	1	23.60	23.05	115	9,818	1.17%	大買/鉅額交易
2019/05/15	1	22.85	0	0.00	22.70	1	9,560	0.01%
2019/05/14	1	21.80	1	22.15	22.45	0	9,414	0.00%
2019/05/13	3	21.25	2	21.10	21.25	1	9,224	0.01%
2019/05/10	2	22.90	10	23.50	22.55	-8	8,939	-0.09%
2019/05/09	4	22.95	0	0.00	23.00	4	8,785	0.05%
2019/05/08	2	23.20	1	23.75	23.80	1	8,596	0.01%
2019/05/07	13	24.70	0	0.00	23.60	13	8,399	0.15%
2019/05/06	2	23.20	0	0.00	24.05	2	8,129	0.02%
2019/05/03	11	23.72	25	23.85	23.95	-14	7,886	-0.18%
2019/05/02	3	22.23	0	0.00	22.50	3	7,352	0.04%
2019/04/30	12	22.96	3	22.88	23.05	9	7,161	0.13%
2019/04/29	2	22.85	37	21.94	22.60	-35	7,013	-0.50%
2019/04/26	67	24.64	31	24.99	23.30	36	6,700	0.54%
2019/04/25	54	25.21	54	25.60	25.85	0	6,242	0.00%
2019/04/24	29	25.14	22	25.46	25.30	7	5,811	0.12%
2019/04/23	46	24.93	35	24.95	25.90	11	5,533	0.20%
2019/04/22	10	24.75	8	24.75	24.75	2	4,816	0.04%
2019/04/19	8	22.56	22	22.72	22.50	-14	4,435	-0.32%
2019/04/18	11	22.49	4	22.83	22.65	7	4,305	0.16%
2019/04/17	20	21.94	11	21.79	22.00	9	3,889	0.23%
2019/04/16	4	22.15	10	21.35	21.60	-6	3,652	-0.16%
2019/04/15	0	0.00	7	21.51	22.10	-7	3,007	-0.23%
2019/04/12	11	19.91	0	0.00	20.10	11	2,737	0.40%
2019/04/11	4	18.58	0	0.00	18.85	4	2,404	0.17%
2019/04/10	2	17.30	0	0.00	17.40	2	2,024	0.10%
2019/04/09	0	0.00	10	17.15	17.00	-10	1,978	-0.51%
2019/04/02	0	0.00	10	17.15	17.35	-10	1,646	-0.61%
2019/04/01	10	15.60	0	0.00	16.05	10	1,341	0.75%
2019/03/29	5	15.00	5	15.40	15.40	0	1,216	0.00%
2019/03/18	2	13.68	0	0.00	13.75	2	923	0.22%
2019/03/07	0	0.00	1	13.75	13.75	-1	895	-0.11%
2019/02/26	1	14.15	0	0.00	14.15	1	878	0.11%
2019/02/25	0	0.00	100	14.62	14.55	-100	863	-11.59%
2019/02/22	100	14.50	0	0.00	14.50	100	822	12.15%
2019/02/21	0	0.00	40	13.95	14.00	-40	784	-5.10%
2019/02/20	42	14.19	0	0.00	13.90	42	774	5.42%
2019/02/19	1	13.85	0	0.00	13.85	1	754	0.13%
2019/02/12	0	0.00	1	13.50	13.60	-1	731	-0.14%
2019/01/21	0	0.00	10	14.10	13.95	-10	699	-1.43%
2019/01/14	0	0.00	26	14.41	14.50	-26	596	-4.36%
2019/01/11	10	14.45	1	14.35	14.20	9	523	1.72%
2019/01/10	0	0.00	1	13.20	14.05	-1	464	-0.22%
2018/12/12	0	0.00	1	12.90	12.80	-1	360	-0.28%
2018/12/05	1	12.15	0	0.00	12.25	1	331	0.30%
2018/11/16	0	0.00	1	12.25	12.05	-1	348	-0.29%
2018/10/05	1	10.90	0	0.00	10.85	1	409	0.24%
2018/08/21	0	0.00	6	11.95	11.95	-6	509	-1.18%
2018/08/13	5	12.60	0	0.00	12.20	5	506	0.99%
2018/08/10	10	12.95	0	0.00	12.90	10	497	2.01%
2018/06/13	1	14.10	2	14.18	14.05	-1	410	-0.24%
2018/06/12	0	0.00	1	14.05	14.05	-1	414	-0.24%
2018/06/11	1	14.00	1	13.95	13.95	0	408	0.00%
2018/06/08	1	14.05	0	0.00	13.95	1	409	0.24%
2018/06/05	0	0.00	8	14.15	14.30	-8	517	-1.55%
2018/06/04	6	14.53	0	0.00	14.50	6	510	1.18%
2018/06/01	5	14.05	0	0.00	14.10	5	478	1.04%
2018/05/17	3	13.35	0	0.00	13.35	3	494	0.61%
2018/04/11	10	13.70	0	0.00	13.70	10	800	1.25%
2018/03/30	1	14.10	0	0.00	13.95	1	924	0.11%
2018/03/23	0	0.00	10	14.60	14.55	-10	935	-1.07%
2018/03/16	10	14.85	0	0.00	14.95	10	1,000	1.00%
2018/03/12	0	0.00	9	15.21	15.55	-9	995	-0.90%
2018/03/09	0	0.00	1	15.25	15.15	-1	906	-0.11%
2018/03/06	9	14.90	0	0.00	14.90	9	1,002	0.90%
2018/01/19	1	15.60	0	0.00	15.45	1	897	0.11%
2018/01/18	1	16.00	1	15.90	15.75	0	886	0.00%
2018/01/17	0	0.00	6	15.25	15.25	-6	833	-0.72%
2018/01/09	0	0.00	5	15.75	15.70	-5	808	-0.62%
2018/01/05	7	16.00	1	16.10	16.10	6	782	0.77%
2018/01/04	3	16.15	0	0.00	16.25	3	759	0.39%