合勤控 (3704)-元富-大昌券商分點個股進出

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
39.85
漲跌
▲0.15
漲幅
+0.38%
成交量
1,545張
產業
上市通信網路類股
498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

合勤控 (3704)籌碼相關－元富-大昌券商分點個股進出

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-大昌券商分點個股進出
元富-大昌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
2024/05/08	1	39.80	0	0.00	39.85	1	4,135	0.02%
2024/05/07	5.1	39.85	0	0.00	39.70	5.1	4,123	0.12%
2024/05/06	2	40.68	1	40.95	40.60	1	4,068	0.02%
2024/05/03	4	40.96	2	41.90	40.65	2	4,066	0.05%
2024/05/02	2.1	41.31	2	41.65	41.35	0.1	4,047	0.00%
2024/04/30	1	41.55	0	0.00	41.50	1	4,050	0.02%
2024/04/29	0	0.00	1	41.35	41.45	-1	4,059	-0.02%
2024/04/26	1	40.75	4	41.06	40.95	-3	4,057	-0.07%
2024/04/25	4.1	41.29	0	0.00	40.85	4.1	4,048	0.10%
2024/04/24	0	0.00	3	42.15	42.15	-3	4,034	-0.07%
2024/04/23	0	0.00	1	41.75	41.70	-1	4,040	-0.02%
2024/04/22	3	41.52	7	42.19	41.05	-4	4,046	-0.10%
2024/04/19	3	42.00	0	0.00	41.60	3	4,028	0.07%
2024/04/17	1.1	43.13	0	0.00	43.25	1.1	3,999	0.03%
2024/04/16	1	43.10	2	43.80	43.30	-1	3,978	-0.03%
2024/04/15	1	45.50	0	0.00	45.00	1	3,975	0.03%
2024/04/12	2	45.78	2	46.28	46.05	0	3,967	0.00%
2024/04/11	2.2	46.01	1	46.25	45.80	1.2	3,955	0.03%
2024/04/10	2	46.98	1	46.90	46.60	1	3,956	0.03%
2024/04/09	0.1	47.25	1	47.20	47.15	-0.9	3,942	-0.02%
2024/04/08	6	47.73	0	0.00	47.60	6	3,932	0.15%
2024/04/03	1	47.35	0.1	47.45	47.60	0.9	3,890	0.02%
2024/04/02	1	46.75	0	0.00	46.70	1	3,867	0.03%
2024/04/01	10	47.14	2	47.50	47.00	8	3,867	0.21%
2024/03/29	4.1	47.18	0	0.00	46.65	4.1	3,756	0.11%
2024/03/28	1.1	48.25	0	0.00	48.00	1.1	3,645	0.03%
2024/03/27	1	47.20	11	49.01	49.35	-10	3,444	-0.29%
2024/03/26	25	46.71	7	47.89	46.05	18	3,353	0.54%
2024/03/25	32.3	48.46	7	47.99	47.60	25.3	3,316	0.76%
2024/03/22	6	49.90	5	50.10	49.70	1	3,287	0.03%
2024/03/21	2	50.38	6	50.38	50.10	-4	3,078	-0.13%
2024/03/20	1	48.05	6	49.21	48.05	-5	2,792	-0.18%
2024/03/19	18	47.14	11	47.85	47.45	7	2,750	0.25%
2024/03/18	31	46.51	0	0.00	47.65	31	2,876	1.08%
2024/03/15	76	47.37	0	0.00	47.30	76	2,880	2.64%
2024/03/14	79	47.68	0	0.00	47.70	79	2,908	2.72%
2024/03/13	60	47.55	8	47.67	48.00	52	2,830	1.84%
2024/03/12	21	46.48	3	46.02	46.70	18	2,769	0.65%
2024/03/11	0	0.00	1	44.50	44.90	-1	2,767	-0.04%
2024/03/08	1	44.30	0	0.00	44.45	1	2,836	0.04%
2024/03/07	1	44.95	0	0.00	44.80	1	2,953	0.03%
2024/03/06	1	45.70	0	0.00	45.45	1	3,252	0.03%
2024/03/01	0	45.45	0	0.00	45.60	0	3,674	0.00%
2024/02/29	1	44.85	0	0.00	45.00	1	3,766	0.03%
2024/02/21	1	46.55	2	47.08	46.50	-1	4,000	-0.02%
2024/02/20	4	46.31	0	0.00	46.10	4	3,986	0.10%
2024/02/19	0	0.00	5	45.95	47.00	-5	3,987	-0.13%
2024/02/16	4	44.35	3	44.07	44.70	1	3,988	0.03%
2024/02/15	0	0.00	4	46.39	46.30	-4	3,936	-0.10%
2024/02/05	3	46.28	2	46.43	46.05	1	3,947	0.03%
2024/02/02	2	46.75	1.2	47.26	46.65	0.8	4,004	0.02%
2024/02/01	1	46.85	0	0.00	47.10	1	4,120	0.02%
2024/01/31	3	47.92	0	0.00	47.75	3	4,120	0.07%
2024/01/30	1	48.35	0	0.00	48.50	1	4,274	0.02%
2024/01/29	2	48.48	5	48.69	48.90	-3	4,398	-0.07%
2024/01/26	2	48.10	0	0.00	48.00	2	4,515	0.04%
2024/01/25	2	48.88	0	0.00	48.65	2	4,780	0.04%
2024/01/24	1.1	49.48	0	0.00	49.25	1.1	5,089	0.02%
2024/01/23	1	50.00	1	50.00	49.95	0	5,438	0.00%
2024/01/22	1	49.40	0	0.00	49.40	1	5,630	0.02%
2024/01/19	0	0.00	2	48.60	48.75	-2	5,996	-0.03%
2024/01/18	2	48.13	1	48.90	48.10	1	6,275	0.02%
2024/01/17	3	48.63	0	0.00	48.75	3	6,878	0.04%
2024/01/16	1	48.75	1	48.90	49.10	0	7,088	0.00%
2024/01/15	0	0.00	4	48.73	49.00	-4	7,196	-0.06%
2024/01/12	5	48.23	1	48.70	48.00	4	7,356	0.05%
2024/01/11	3	48.95	10	48.81	48.90	-7	7,666	-0.09%
2024/01/09	6	48.79	0	0.00	48.25	6	8,045	0.07%
2024/01/08	4	49.03	0	0.00	49.00	4	8,052	0.05%
2024/01/04	3	49.37	0	0.00	49.15	3	8,104	0.04%
2024/01/03	6	49.67	1	50.00	49.80	5	8,103	0.06%
2024/01/02	2	50.40	0	0.00	50.40	2	8,119	0.02%
2023/12/27	6	50.87	4	50.93	50.70	2	8,249	0.02%
2023/12/26	5	50.46	3	50.70	50.80	2	8,283	0.02%
2023/12/25	9	50.34	2	51.05	50.30	7	8,371	0.08%
2023/12/22	1	50.60	2	50.75	50.50	-1	8,438	-0.01%
2023/12/21	26	50.51	0	0.00	50.50	26	8,439	0.31%
2023/12/20	12	51.82	5	52.28	52.00	7	8,398	0.08%
2023/12/19	15.2	51.51	1	50.90	50.90	14.2	8,363	0.17%
2023/12/18	42	53.83	14.1	54.29	52.70	27.9	8,309	0.34%
2023/12/15	7	53.40	5	54.22	53.10	2	8,299	0.02%
2023/12/14	2	53.65	1	54.40	54.50	1	8,327	0.01%
2023/12/13	2	54.55	32	54.34	54.50	-30	8,395	-0.36%
2023/12/12	2.1	52.79	0	0.00	52.70	2.1	8,449	0.02%
2023/12/11	1	54.10	7	53.46	53.50	-6	8,671	-0.07%
2023/12/08	1	51.80	0	0.00	51.80	1	8,948	0.01%
2023/12/07	4	52.60	1	53.30	51.90	3	9,357	0.03%
2023/12/06	1	52.80	0	0.00	52.80	1	9,495	0.01%
2023/12/05	8	53.21	1	53.30	53.50	7	9,723	0.07%
2023/12/04	3	54.63	7	54.70	54.00	-4	10,200	-0.04%
2023/12/01	16	54.24	6	54.75	53.90	10	10,257	0.10%
2023/11/30	4	54.60	13.1	54.67	56.00	-9.1	10,021	-0.09%
2023/11/29	16	53.21	14	53.66	54.10	2	9,771	0.02%
2023/11/27	5	52.62	80	51.41	51.60	-75	9,608	-0.78%
2023/11/24	82	51.78	7	50.69	52.40	75	9,529	0.79%
2023/11/22	0	0.00	7	50.60	50.90	-7	9,409	-0.07%
2023/11/21	1	51.00	0	0.00	50.50	1	9,434	0.01%
2023/11/20	3	50.67	14	50.78	50.90	-11	9,467	-0.12%
2023/11/17	1.1	49.59	1	49.95	49.95	0.1	9,524	0.00%
2023/11/16	3	49.40	105	49.28	49.55	-102	9,555	-1.07%	大賣/鉅額交易
2023/11/15	30	50.34	21	50.56	49.75	9	9,636	0.09%
2023/11/14	8	50.15	12	49.93	50.40	-4	9,847	-0.04%
2023/11/13	7	49.49	15	49.17	49.05	-8	9,868	-0.08%
2023/11/10	91	49.98	1	49.00	49.00	90	9,861	0.91%
2023/11/09	9	50.54	112	51.25	49.65	-103	9,814	-1.05%	大賣/鉅額交易
2023/11/08	1	51.80	1	52.40	51.90	0	9,719	0.00%
2023/11/07	20	52.01	2	52.20	51.80	18	9,737	0.18%
2023/11/03	8	54.60	6	54.70	54.20	2	9,586	0.02%
2023/11/02	8	54.65	1.6	54.30	54.50	6.4	9,547	0.07%
2023/11/01	13	55.06	7	53.59	53.60	6	9,320	0.06%
2023/10/31	17	55.49	2	55.92	54.60	15	9,116	0.16%
2023/10/30	2	54.50	8	54.79	54.50	-6	8,906	-0.07%
2023/10/27	3	54.37	4	54.25	54.20	-1	8,926	-0.01%
2023/10/26	20	52.74	16	53.13	53.20	4	8,793	0.05%
2023/10/25	24	52.31	47	53.99	53.80	-23	8,600	-0.27%
2023/10/24	103	52.14	11.1	51.54	52.30	91.9	8,070	1.14%	大買/
2023/10/23	4	50.14	21	49.72	49.70	-17	7,970	-0.21%
2023/10/20	4.1	50.99	1	51.10	51.10	3.1	7,969	0.04%
2023/10/19	54	51.39	14.3	50.95	51.70	39.7	7,973	0.50%
2023/10/18	20	48.86	14	48.85	49.15	6	7,759	0.08%
2023/10/17	8	48.26	11	48.29	47.80	-3	7,642	-0.04%
2023/10/16	2	46.10	5	46.56	46.35	-3	7,756	-0.04%
2023/10/13	4	47.05	1	47.60	46.90	3	8,279	0.04%
2023/10/12	4	48.23	11	48.52	47.70	-7	8,758	-0.08%
2023/10/11	2	48.53	7	48.94	48.00	-5	9,279	-0.05%
2023/10/06	5.1	49.48	0	0.00	49.10	5.1	9,802	0.05%
2023/10/05	6	49.50	6	49.53	50.10	0	10,094	0.00%
2023/10/04	4	48.34	2	48.35	48.30	2	10,295	0.02%
2023/10/03	4.1	49.53	8	49.71	49.00	-3.9	10,417	-0.04%
2023/10/02	9	50.43	3	50.50	50.50	6	10,622	0.06%
2023/09/28	27	50.22	19.2	49.67	50.00	7.8	10,858	0.07%
2023/09/27	8.2	48.97	8	49.38	48.40	0.2	11,149	0.00%
2023/09/26	5	50.38	0	0.00	50.10	5	11,794	0.04%
2023/09/25	6	51.10	3	50.87	50.70	3	12,374	0.02%
2023/09/22	6	50.10	17	49.86	50.40	-11	13,059	-0.08%
2023/09/21	3	49.55	0	0.00	49.20	3	13,266	0.02%
2023/09/20	4.1	50.32	3	51.50	50.20	1.1	13,266	0.01%
2023/09/19	7	51.50	4	52.30	51.00	3	13,223	0.02%
2023/09/18	14	51.93	9	52.01	51.70	5	13,148	0.04%
2023/09/15	15.1	53.01	8	52.98	52.80	7.1	12,973	0.05%
2023/09/14	7	55.89	2.1	56.01	54.50	4.9	12,763	0.04%
2023/09/13	9.1	54.84	14	54.59	54.50	-4.9	12,510	-0.04%
2023/09/12	5	54.60	20.1	54.41	55.50	-15.1	12,206	-0.12%
2023/09/11	15	52.25	10	52.27	51.80	5	11,812	0.04%
2023/09/08	7.1	51.70	2	52.20	52.20	5.1	11,697	0.04%
2023/09/07	30	51.85	24.1	51.83	52.00	5.9	11,481	0.05%
2023/09/06	11	48.96	13.1	49.43	50.30	-2.1	10,955	-0.02%
2023/09/05	7.1	48.38	5	47.95	48.15	2.1	10,788	0.02%
2023/09/04	2	46.13	1	46.25	46.55	1	10,760	0.01%
2023/09/01	3	46.83	3	47.03	46.95	0	10,780	0.00%
2023/08/30	1	46.90	0	0.00	46.80	1	10,810	0.01%
2023/08/29	1	46.40	2.2	46.52	46.65	-1.2	10,861	-0.01%
2023/08/28	2.2	45.95	12	45.69	45.85	-9.8	10,939	-0.09%
2023/08/25	3	47.53	0	0.00	47.05	3	11,119	0.03%
2023/08/24	1	48.55	0	0.00	48.80	1	11,390	0.01%
2023/08/23	31	49.18	18	49.75	48.25	13	11,415	0.11%
2023/08/22	0	0.00	20.1	48.03	47.90	-20.1	11,388	-0.18%
2023/08/21	8.1	47.24	4	47.70	46.95	4.1	11,404	0.04%
2023/08/18	15	48.19	2.2	47.81	46.80	12.9	11,447	0.11%
2023/08/17	6.2	51.88	0	0.00	52.00	6.2	11,238	0.05%
2023/08/16	2	49.05	2	49.00	49.30	0	11,180	0.00%
2023/08/15	2	50.10	1	49.75	49.85	1	11,257	0.01%
2023/08/14	2	49.33	1	49.85	49.00	1	11,502	0.01%
2023/08/11	0	0.00	4	50.00	50.00	-4	11,680	-0.03%
2023/08/10	6	50.13	3	50.67	50.40	3	11,659	0.03%
2023/08/09	1	52.00	4	51.95	51.80	-3	11,666	-0.03%
2023/08/08	15.1	51.35	21	51.09	51.60	-5.9	11,701	-0.05%
2023/08/07	5	51.10	0.1	50.70	51.10	5	11,727	0.04%
2023/08/04	6.1	50.45	1	49.75	50.70	5.1	11,766	0.04%
2023/08/02	0	0.00	9	52.00	51.50	-9	11,735	-0.08%
2023/08/01	13.1	54.10	9	53.31	53.00	4.1	11,710	0.03%
2023/07/31	7	55.10	1	55.50	54.00	6	11,505	0.05%
2023/07/28	1	53.50	17.4	53.40	53.50	-16.4	11,278	-0.15%
2023/07/27	2.1	55.06	9	55.61	54.40	-6.9	11,219	-0.06%
2023/07/26	20	55.98	23	54.91	54.80	-3	11,207	-0.03%
2023/07/25	12	56.28	5.3	56.29	55.80	6.7	11,333	0.06%
2023/07/24	2	56.79	5	56.80	56.70	-3	11,244	-0.03%
2023/07/21	10	57.95	10	58.10	57.60	0	11,102	0.00%
2023/07/20	20	59.46	2	59.70	59.10	18	11,050	0.16%
2023/07/19	23.1	62.39	29.1	60.08	59.30	-6	10,975	-0.05%
2023/07/18	16.1	65.10	12	65.18	62.00	4.1	10,892	0.04%
2023/07/17	20	63.71	28	64.20	65.70	-8	10,605	-0.08%
2023/07/14	19	60.80	19.2	61.34	61.80	-0.1	10,948	0.00%
2023/07/13	13.1	57.29	22	58.51	57.30	-8.9	10,666	-0.08%
2023/07/12	1	55.60	1	55.90	55.00	0	10,168	0.00%
2023/07/11	2	54.15	15	55.73	55.70	-13	9,857	-0.13%
2023/07/10	1	53.40	8	53.68	53.80	-7	9,630	-0.07%
2023/07/07	22.2	54.42	28.9	54.32	54.10	-6.7	9,521	-0.07%
2023/07/06	7	55.56	25	55.50	55.70	-18	9,299	-0.19%
2023/07/05	8	54.80	8	54.94	54.70	0	9,021	0.00%
2023/07/04	31	52.60	80	53.73	53.60	-49	8,640	-0.57%
2023/07/03	10	49.42	16	49.71	51.10	-6	7,928	-0.08%
2023/06/30	28	46.82	35	46.19	46.50	-7	7,340	-0.10%
2023/06/29	5	43.25	1	43.15	43.30	4	6,640	0.06%
2023/06/28	0	0.00	1	42.10	41.40	-1	6,404	-0.02%
2023/06/21	1	41.60	0	0.00	41.70	1	6,468	0.02%
2023/06/20	3	41.45	0	0.00	41.40	3	6,494	0.05%
2023/06/19	0	0.00	0.9	42.00	42.25	-0.9	6,502	-0.01%
2023/06/16	0	0.00	6	42.88	43.00	-6	6,511	-0.09%
2023/06/14	0	0.00	1	42.30	42.70	-1	6,485	-0.02%
2023/06/13	2	41.70	0	0.00	41.55	2	6,601	0.03%
2023/06/09	16	42.03	1	41.75	42.10	15	6,687	0.22%
2023/06/08	9	42.19	5	41.50	41.50	4	6,758	0.06%
2023/06/07	1	42.20	0	0.00	42.30	1	6,742	0.01%
2023/06/06	3	43.03	1	42.75	42.65	2	6,759	0.03%
2023/06/05	2	43.55	0	0.00	43.40	2	6,761	0.03%
2023/06/02	11	43.36	0	0.00	43.05	11	6,782	0.16%
2023/06/01	9.1	43.47	1	43.40	43.55	8.1	6,780	0.12%
2023/05/31	10	44.89	9	44.77	44.50	1	6,732	0.01%
2023/05/30	26	44.77	18.5	44.73	45.20	7.5	6,569	0.11%
2023/05/29	0	0.00	25	43.30	43.85	-25	6,305	-0.40%
2023/05/26	1	43.10	2	42.23	42.20	-1	6,247	-0.02%
2023/05/25	2	43.50	2	43.43	43.25	0	6,220	0.00%
2023/05/24	2	42.60	2	43.58	43.85	0	6,208	0.00%
2023/05/23	3	42.90	2	43.10	42.85	1	6,152	0.02%
2023/05/22	4	42.68	4.2	42.54	42.70	-0.2	6,191	0.00%
2023/05/19	0	0.00	1.2	42.28	41.90	-1.2	6,263	-0.02%
2023/05/18	34.4	43.46	9	42.92	42.95	25.4	6,295	0.40%
2023/05/17	7	42.62	15	42.30	42.95	-8	6,108	-0.13%
2023/05/16	6	40.90	1.5	41.03	41.25	4.5	6,065	0.07%
2023/05/15	1	40.90	0	0.00	40.80	1	6,372	0.02%
2023/05/12	0	0.00	22	40.38	41.35	-22	6,350	-0.35%
2023/05/11	22.1	39.82	13	40.53	39.25	9.1	6,319	0.14%
2023/05/10	0	0.00	1	40.90	40.40	-1	6,304	-0.02%
2023/05/09	1	39.95	0	0.00	39.90	1	6,282	0.02%
2023/05/08	1.5	41.36	18	41.28	41.30	-16.5	6,264	-0.26%
2023/05/05	5	40.65	0	0.00	40.35	5	6,243	0.08%
2023/05/03	12	41.13	8	40.70	40.70	4	6,891	0.06%
2023/05/02	8	41.26	1	41.30	41.30	7	6,903	0.10%
2023/04/28	12	40.75	4	41.21	41.25	8	6,910	0.12%
2023/04/27	3	39.60	0	0.00	39.65	3	6,696	0.04%
2023/04/26	3	39.43	2	38.95	39.50	1	6,751	0.01%
2023/04/25	1	39.55	25	39.49	39.50	-24	6,822	-0.35%
2023/04/24	1	40.35	11	41.03	40.40	-10	6,932	-0.14%
2023/04/21	11	41.06	11	40.54	40.20	0	7,310	0.00%
2023/04/20	13	43.93	0	0.00	42.85	13	7,429	0.17%
2023/04/19	20	45.00	30.2	45.15	45.40	-10.2	7,285	-0.14%
2023/04/18	3	42.10	5.5	43.55	43.90	-2.5	6,706	-0.04%
2023/04/17	6	39.91	14.6	39.90	39.95	-8.6	6,806	-0.13%
2023/04/14	0	0.00	1	38.75	38.80	-1	7,088	-0.01%
2023/04/13	0.3	38.95	0	0.00	39.00	0.3	7,168	0.00%
2023/04/12	0	0.00	0.1	38.55	38.65	-0.1	7,161	0.00%
2023/04/11	0	0.00	4	37.99	37.75	-4	7,120	-0.06%
2023/04/07	8	37.15	0	0.00	37.15	8	7,181	0.11%
2023/04/06	0	0.00	3	37.37	37.25	-3	7,189	-0.04%
2023/03/31	4.6	37.07	1	37.30	37.15	3.6	7,204	0.05%
2023/03/30	0	0.00	2	37.10	37.15	-2	7,269	-0.03%
2023/03/29	1	36.65	1	36.90	36.70	0	7,380	0.00%
2023/03/28	4	36.69	3	36.75	36.55	1	7,547	0.01%
2023/03/27	2	37.35	2	37.45	37.35	0	7,572	0.00%
2023/03/24	4	37.11	6	37.07	37.00	-2	7,605	-0.03%
2023/03/23	1	36.60	2	36.73	36.60	-1	7,621	-0.01%
2023/03/22	2	36.48	1	36.90	36.70	1	7,627	0.01%
2023/03/21	7	36.69	0	0.00	36.55	7	7,630	0.09%
2023/03/20	17	36.99	6	37.21	36.85	11	7,604	0.14%
2023/03/17	4	37.58	5	37.57	37.55	-1	7,583	-0.01%
2023/03/16	11	37.29	16	36.88	37.00	-5	7,551	-0.07%
2023/03/15	8	40.21	2	40.48	39.60	6	7,418	0.08%
2023/03/14	23.1	40.10	4	39.99	39.85	19.1	7,401	0.26%
2023/03/13	8	41.45	10	40.31	41.45	-2	7,325	-0.03%
2023/03/10	3	40.45	2	40.58	40.40	1	7,281	0.01%
2023/03/09	5	41.06	8	41.08	41.00	-3	7,308	-0.04%
2023/03/08	4	40.89	1	41.40	41.45	3	7,399	0.04%
2023/03/07	2	40.98	0	0.00	41.10	2	7,709	0.03%
2023/03/06	1	40.60	0	0.00	40.55	1	7,721	0.01%
2023/03/03	0	0.00	1	40.15	40.10	-1	7,850	-0.01%
2023/03/02	0	0.00	1	39.95	40.20	-1	7,791	-0.01%
2023/03/01	0	0.00	2	39.60	39.70	-2	7,732	-0.03%
2023/02/24	3	39.20	5	39.53	39.15	-2	7,673	-0.03%
2023/02/23	0	0.00	4	39.34	39.55	-4	7,638	-0.05%
2023/02/22	5	38.84	2	39.10	38.90	3	7,635	0.04%
2023/02/21	2	39.63	6	39.72	39.60	-4	7,611	-0.05%
2023/02/20	2	40.25	5	40.15	40.40	-3	7,538	-0.04%
2023/02/17	0	0.00	1	40.55	39.80	-1	7,470	-0.01%
2023/02/16	14	40.08	6	39.90	40.10	8	7,411	0.11%
2023/02/15	0	0.00	6	39.25	39.60	-6	7,402	-0.08%
2023/02/14	5	39.41	3	39.27	39.20	2	7,415	0.03%
2023/02/13	2	39.35	15	39.77	39.85	-13	7,365	-0.18%
2023/02/10	10	38.57	0	0.00	38.00	10	7,052	0.14%
2023/02/09	2	38.25	22	38.38	38.55	-20	7,002	-0.29%
2023/02/08	42	38.73	10	38.85	38.85	32	6,908	0.46%
2023/02/07	0	0.00	10	37.77	38.50	-10	6,809	-0.15%
2023/02/06	5	37.53	14	37.27	37.45	-9	6,746	-0.13%
2023/02/03	17	38.68	1	38.25	38.20	16	6,678	0.24%
2023/02/02	9	39.02	9	38.83	38.40	0	6,569	0.00%
2023/02/01	16	37.75	16	38.04	38.20	0	6,158	0.00%
2023/01/31	0	0.00	7	36.76	36.80	-7	5,866	-0.12%
2023/01/30	5	36.29	7	36.26	36.50	-2	5,826	-0.03%
2023/01/17	5	35.10	2	35.08	35.00	3	5,750	0.05%
2023/01/16	4.3	35.19	12	34.96	35.00	-7.7	5,719	-0.13%
2023/01/13	4	36.43	9	36.09	35.80	-5	5,644	-0.09%
2023/01/12	5	36.38	1	36.55	36.80	4	5,549	0.07%
2023/01/11	14	36.83	14	37.55	36.15	0	5,374	0.00%
2023/01/10	2	38.28	16.9	37.95	39.00	-14.9	4,943	-0.30%
2023/01/09	3	37.30	15	37.08	36.70	-12	4,636	-0.26%
2023/01/06	24	37.50	4	36.71	36.90	20	4,523	0.44%
2023/01/05	19.2	37.77	39	37.79	37.85	-19.8	4,255	-0.47%
2023/01/04	10	35.96	30.9	37.00	38.15	-20.9	3,886	-0.54%
2023/01/03	7	34.36	27.9	35.58	34.70	-20.9	3,545	-0.59%
2022/12/30	3	34.10	6	34.79	34.90	-3	3,462	-0.09%
2022/12/29	1	33.65	0.6	33.55	33.70	0.4	3,415	0.01%
2022/12/28	6	34.83	16	34.66	33.35	-10	3,426	-0.29%
2022/12/27	65	34.44	39	34.58	34.60	26	3,378	0.77%
2022/12/26	6	33.86	2	34.05	33.95	4	3,333	0.12%
2022/12/23	31	34.38	1	34.05	33.85	30	3,324	0.90%
2022/12/22	34	34.51	4	34.46	34.65	30	3,365	0.89%
2022/12/21	4	34.10	3	34.50	34.55	1	3,342	0.03%
2022/12/20	9	34.37	9.8	34.65	33.75	-0.8	3,242	-0.02%
2022/12/19	2	34.05	0	0.00	32.90	2	3,099	0.06%
2022/12/16	1	33.35	1.9	33.74	33.75	-0.9	3,065	-0.03%
2022/12/15	0	0.00	3	33.40	33.25	-3	3,035	-0.10%
2022/12/14	0	0.00	5	33.21	33.45	-5	3,044	-0.16%
2022/12/13	8.1	33.03	0	0.00	32.80	8.1	3,015	0.27%
2022/12/09	0	0.00	1	32.25	31.80	-1	2,973	-0.03%
2022/12/08	0.3	31.85	0	0.00	31.80	0.3	2,969	0.01%
2022/12/07	3	31.98	0	0.00	31.45	3	2,955	0.10%
2022/12/06	1	32.60	0	0.00	32.35	1	2,913	0.03%
2022/12/02	3	32.88	0	0.00	32.65	3	2,848	0.11%
2022/12/01	2	32.75	1.9	32.68	32.65	0.1	2,817	0.00%
2022/11/30	0.1	32.75	0	0.00	32.75	0.1	2,764	0.00%
2022/11/29	13	34.80	13.5	35.43	33.85	-0.5	2,614	-0.02%
2022/11/28	2	32.85	1	33.35	33.80	1	2,280	0.04%
2022/11/25	6	32.68	7	33.14	33.55	-1	2,214	-0.05%
2022/11/18	1	31.75	0	0.00	31.50	1	2,139	0.05%
2022/11/17	0	0.00	2	32.30	32.70	-2	2,142	-0.09%
2022/11/16	0	0.00	0.8	32.23	31.75	-0.8	2,118	-0.04%
2022/11/15	1	32.45	0	0.00	32.10	1	2,144	0.05%
2022/11/14	0	0.00	3	32.37	32.55	-3	2,178	-0.14%
2022/11/11	3	31.92	4	32.04	32.30	-1	2,325	-0.04%
2022/11/10	0	0.00	2	31.40	31.55	-2	2,427	-0.08%
2022/11/09	3	30.80	1	30.35	30.80	2	2,382	0.08%
2022/11/04	0	0.00	1	27.00	27.00	-1	2,433	-0.04%
2022/11/02	0	0.00	1	26.30	26.60	-1	2,543	-0.04%
2022/10/28	2	25.68	0	0.00	25.30	2	2,938	0.07%
2022/10/27	0	0.00	1	26.00	26.15	-1	2,984	-0.03%
2022/10/26	2	25.43	0	0.00	25.55	2	3,006	0.07%
2022/10/24	0	0.00	1.5	27.45	27.15	-1.5	3,106	-0.05%
2022/10/20	0	0.00	3	27.40	27.05	-3	3,249	-0.09%
2022/10/18	0	0.00	1	27.15	27.15	-1	3,296	-0.03%
2022/10/14	1	26.30	1	26.85	26.85	0	3,419	0.00%
2022/10/13	0.2	25.70	0	0.00	25.40	0.2	3,405	0.00%
2022/10/12	0.7	25.82	0	0.00	25.85	0.7	3,423	0.02%
2022/09/28	1	24.65	0	0.00	24.20	1	3,449	0.03%
2022/09/27	1	26.10	1	26.00	26.20	0	3,484	0.00%
2022/09/26	1	26.20	1	26.10	26.20	0	3,488	0.00%
2022/09/23	0	0.00	1	28.90	28.00	-1	3,518	-0.03%
2022/09/22	1	28.70	1	29.00	29.00	0	3,523	0.00%
2022/09/21	1	29.30	1	29.70	29.15	0	3,516	0.00%
2022/09/20	2	29.98	0	0.00	29.40	2	3,510	0.06%
2022/09/14	0	0.00	1	30.20	30.60	-1	3,346	-0.03%
2022/09/13	1	30.30	9	30.58	30.25	-8	3,330	-0.24%
2022/09/12	4	29.85	24	29.65	30.05	-20	3,279	-0.61%
2022/09/05	1	27.80	1	27.40	27.40	0	3,233	0.00%
2022/09/01	1	27.55	0	0.00	27.55	1	3,243	0.03%
2022/08/31	1	27.70	3	27.85	28.00	-2	3,307	-0.06%
2022/08/29	4	27.26	0	0.00	27.25	4	3,425	0.12%
2022/08/26	1	28.70	4	28.83	28.65	-3	3,401	-0.09%
2022/08/25	3	28.55	0	0.00	28.55	3	3,386	0.09%
2022/08/24	4	28.65	0	0.00	28.45	4	3,377	0.12%
2022/08/22	10	28.90	0	0.00	28.80	10	3,353	0.30%
2022/08/19	2	29.75	0	0.00	29.60	2	3,326	0.06%
2022/08/18	2	29.03	4	29.31	29.10	-2	3,278	-0.06%
2022/08/15	3	28.62	0	0.00	28.60	3	3,200	0.09%
2022/08/12	1	29.25	1	29.05	29.05	0	3,161	0.00%
2022/08/11	1	28.90	2	29.05	29.15	-1	3,145	-0.03%
2022/08/09	10	28.81	19	28.70	28.60	-9	3,034	-0.30%
2022/08/08	9	31.85	13	31.55	31.55	-4	2,837	-0.14%
2022/08/05	13	31.16	0	0.00	31.15	13	2,609	0.50%
2022/08/04	2	31.00	12	31.00	31.35	-10	2,596	-0.39%
2022/08/03	0	0.00	1	31.55	30.70	-1	2,596	-0.04%
2022/08/02	26	31.22	12	31.20	31.05	14	2,562	0.55%
2022/08/01	5	31.14	2	31.03	30.90	3	2,503	0.12%
2022/07/29	1	31.10	0	0.00	31.05	1	2,557	0.04%
2022/07/28	5	31.52	0	0.00	30.80	5	2,583	0.19%
2022/07/27	8	30.60	26	30.90	31.55	-18	2,420	-0.74%
2022/07/25	0	0.00	1	29.95	30.00	-1	2,285	-0.04%
2022/07/22	0	0.00	1	29.35	29.35	-1	2,260	-0.04%
2022/07/21	0	0.00	1	29.20	29.40	-1	2,289	-0.04%
2022/07/20	0	0.00	2	29.35	29.30	-2	2,296	-0.09%
2022/07/19	1	28.65	2	29.05	28.80	-1	2,283	-0.04%
2022/07/18	2	28.55	6	28.42	28.50	-4	2,348	-0.17%
2022/07/15	17	27.18	2	27.53	27.45	15	2,359	0.64%
2022/07/14	7	27.11	5	26.92	27.25	2	2,335	0.09%
2022/07/13	5	26.36	3	26.88	26.15	2	2,298	0.09%
2022/07/12	4	26.10	3	25.65	25.65	1	2,240	0.04%
2022/07/11	0	0.00	1	26.45	26.60	-1	2,182	-0.05%
2022/07/08	1	25.45	2	26.15	26.20	-1	2,181	-0.05%
2022/07/07	4	24.24	4	24.83	25.25	0	2,166	0.00%
2022/07/06	1	23.75	1	23.90	23.30	0	2,151	0.00%
2022/07/05	1	23.25	0	0.00	23.70	1	2,173	0.05%
2022/07/04	1	24.25	0	0.00	23.75	1	2,140	0.05%
2022/07/01	4	25.55	3	24.20	24.00	1	2,161	0.05%
2022/06/30	1	27.15	0	0.00	26.60	1	2,117	0.05%
2022/06/27	1	28.25	0	0.00	28.20	1	2,134	0.05%
2022/06/24	0	0.00	1	27.80	27.85	-1	2,138	-0.05%
2022/06/23	0	0.00	4	27.10	27.30	-4	2,147	-0.19%
2022/06/20	2	26.63	1	26.20	25.85	1	2,193	0.05%
2022/06/17	0	0.00	1	26.95	27.65	-1	2,183	-0.05%
2022/06/15	1	28.00	1	28.30	27.90	0	2,170	0.00%
2022/06/13	1	27.30	0	0.00	27.00	1	2,219	0.05%
2022/06/10	0	28.40	0	0.00	28.25	0	2,239	0.00%
2022/06/09	10	29.13	236	28.72	28.80	-226	2,242	-10.08%	大賣/鉅額交易
2022/06/08	226	29.45	1	29.50	29.40	225	2,176	10.34%	大買/鉅額交易
2022/06/06	1	27.75	1	27.80	27.70	0	2,079	0.00%
2022/06/02	1	27.90	1	27.80	27.65	0	2,115	0.00%
2022/06/01	1	27.70	1	27.95	27.80	0	2,160	0.00%
2022/05/31	1	27.60	1	27.75	27.65	0	2,190	0.00%
2022/05/30	0	0.00	1	27.55	27.50	-1	2,215	-0.05%
2022/05/24	0	0.00	1	26.90	26.65	-1	2,302	-0.04%
2022/05/23	1	27.40	1	27.10	27.10	0	2,370	0.00%
2022/05/19	0	0.00	1	26.40	26.65	-1	2,432	-0.04%
2022/05/18	1	26.95	1	26.85	26.85	0	2,496	0.00%
2022/05/13	1	25.75	0	0.00	25.90	1	2,675	0.04%
2022/05/12	1	26.10	0	0.00	25.35	1	2,734	0.04%
2022/05/11	3	27.18	0	0.00	26.50	3	2,736	0.11%
2022/05/09	2	29.43	3	28.68	28.60	-1	2,767	-0.04%
2022/05/05	0	0.00	1	30.70	30.40	-1	2,806	-0.04%
2022/05/04	1	29.35	1	29.55	29.75	0	2,735	0.00%
2022/04/29	0	0.00	2	29.25	28.50	-2	2,722	-0.07%
2022/04/28	0	0.00	1	28.40	28.30	-1	2,793	-0.04%
2022/04/27	4	28.09	4	28.00	27.90	0	2,779	0.00%
2022/04/26	3	29.50	0	0.00	29.10	3	2,755	0.11%
2022/04/25	1	29.15	0	0.00	29.00	1	2,756	0.04%
2022/04/22	1	31.40	21	31.00	31.10	-20	2,748	-0.73%
2022/04/21	41	30.02	56.1	30.29	30.30	-15.1	2,660	-0.57%
2022/04/20	1	28.60	4	28.64	28.60	-3	2,601	-0.12%
2022/04/19	3	28.38	0	0.00	28.40	3	2,674	0.11%
2022/04/18	1	28.40	0	0.00	28.30	1	2,742	0.04%
2022/04/15	3	29.22	2	28.85	28.85	1	2,795	0.04%
2022/04/14	1	29.90	2	30.18	29.80	-1	2,877	-0.03%
2022/04/13	2	29.85	2	29.88	29.85	0	2,970	0.00%
2022/04/12	1	28.65	4	29.34	29.50	-3	3,033	-0.10%
2022/04/11	6	28.98	3	28.50	28.50	3	3,066	0.10%
2022/04/08	1	30.35	1	31.55	30.35	0	3,096	0.00%
2022/04/07	0	0.00	1	30.90	30.80	-1	3,211	-0.03%
2022/04/06	1	30.50	2	30.73	30.75	-1	3,561	-0.03%
2022/04/01	0	0.00	1	30.50	30.55	-1	3,704	-0.03%
2022/03/31	0	0.00	4	30.35	30.30	-4	3,759	-0.11%
2022/03/30	0	0.00	2	30.50	30.60	-2	3,839	-0.05%
2022/03/29	2	29.90	0	0.00	30.00	2	3,889	0.05%
2022/03/28	1	29.80	0	0.00	29.80	1	3,961	0.03%
2022/03/25	2	30.13	4	30.41	30.55	-2	4,065	-0.05%
2022/03/24	5	29.40	2	29.70	29.75	3	4,146	0.07%
2022/03/21	2	29.25	0	0.00	29.25	2	6,001	0.03%
2022/03/18	0	0.00	2	29.08	29.15	-2	6,652	-0.03%
2022/03/17	1	28.95	0	0.00	29.25	1	7,471	0.01%
2022/03/16	1	29.30	0	0.00	28.80	1	7,739	0.01%
2022/03/14	1	29.80	0	0.00	30.20	1	7,821	0.01%
2022/03/07	13	30.46	1	30.25	30.30	12	8,158	0.15%
2022/03/02	0	0.00	4	32.05	32.25	-4	9,148	-0.04%
2022/02/24	1	33.10	1	32.10	32.00	0	9,520	0.00%
2022/02/23	5	33.70	0	0.00	33.55	5	9,934	0.05%
2022/02/21	0	0.00	1	34.05	33.70	-1	10,033	-0.01%
2022/02/18	1	34.15	0	0.00	34.20	1	10,244	0.01%
2022/02/16	2	33.60	0	0.00	33.65	2	10,905	0.02%
2022/02/15	0	0.00	12	33.45	33.20	-12	11,053	-0.11%
2022/02/11	0	0.00	1	32.95	32.95	-1	11,444	-0.01%
2022/02/10	0	0.00	7	32.86	33.00	-7	11,618	-0.06%
2022/02/09	5	32.48	0	0.00	32.70	5	11,849	0.04%
2022/02/08	0	0.00	2	32.30	32.50	-2	12,135	-0.02%
2022/02/07	1	30.00	1.3	30.52	31.10	-0.3	12,402	0.00%
2022/01/25	1.3	29.77	1	30.00	29.15	0.3	13,813	0.00%
2022/01/24	0	0.00	2	29.48	30.15	-2	14,080	-0.01%
2022/01/21	8	30.58	0	0.00	29.80	8	14,235	0.06%
2022/01/19	1	31.45	0	0.00	31.45	1	15,078	0.01%
2022/01/18	1	32.00	0	0.00	31.50	1	15,224	0.01%
2022/01/17	1	31.25	1.1	31.52	32.40	-0.1	15,327	0.00%
2022/01/14	12	31.14	1	31.20	31.10	11	15,287	0.07%
2022/01/13	4	31.98	1	31.90	31.90	3	15,254	0.02%
2022/01/12	3	31.70	0	0.00	31.70	3	15,217	0.02%
2022/01/10	1	33.05	1	33.20	33.85	0	15,075	0.00%
2022/01/07	2	33.25	16	32.92	32.95	-14	15,020	-0.09%
2022/01/05	2	35.28	3	34.10	34.20	-1	14,838	-0.01%
2022/01/04	1	34.85	20	34.80	34.80	-19	14,758	-0.13%
2022/01/03	5	35.10	0.1	34.90	34.85	5	14,717	0.03%
2021/12/30	5	35.85	1.1	35.29	35.05	3.9	14,674	0.03%
2021/12/29	47.2	36.49	14	36.10	35.85	33.2	14,539	0.23%
2021/12/28	13	35.19	10	35.12	34.80	3	14,164	0.02%
2021/12/27	0	0.00	2	34.33	34.30	-2	14,043	-0.01%
2021/12/24	4	34.35	2	34.65	34.05	2	13,992	0.01%
2021/12/23	1	34.80	1	34.35	34.35	0	13,924	0.00%
2021/12/22	1	34.50	15	34.57	34.45	-14	13,856	-0.10%
2021/12/21	9	34.62	12	34.85	34.60	-3	13,780	-0.02%
2021/12/20	15	35.15	14	35.66	34.85	1	13,655	0.01%
2021/12/17	37	35.68	21	37.14	34.80	16	13,513	0.12%
2021/12/16	68	37.43	18	37.67	36.40	50	12,900	0.39%
2021/12/15	26	36.77	79	37.27	37.15	-53	12,473	-0.42%
2021/12/14	74	36.04	40	36.14	35.55	34	11,620	0.29%
2021/12/13	122	34.93	144	35.41	36.95	-22	10,959	-0.20%	大買/大賣/
2021/12/10	30	34.24	16	33.97	34.35	14	10,117	0.14%
2021/12/09	1	32.80	1	33.15	33.00	0	9,808	0.00%
2021/12/08	1	32.35	12	32.93	32.40	-11	9,717	-0.11%
2021/12/07	11	32.55	0	0.00	32.70	11	9,647	0.11%
2021/12/06	10	31.98	0	0.00	31.90	10	9,585	0.10%
2021/12/03	1	32.30	0	0.00	32.30	1	9,553	0.01%
2021/12/02	1	32.45	8	32.24	32.00	-7	9,513	-0.07%
2021/12/01	4	33.15	0	0.00	33.00	4	9,401	0.04%
2021/11/30	41	34.77	41	35.00	33.85	0	9,268	0.00%
2021/11/29	95	32.31	87	33.31	33.90	8	8,606	0.09%
2021/11/26	7	31.88	2	31.70	31.70	5	8,314	0.06%
2021/11/24	56	32.40	2	32.30	32.50	54	8,124	0.66%
2021/11/23	7	33.09	0	0.00	32.90	7	8,030	0.09%
2021/11/22	10	33.88	20	33.87	34.50	-10	7,800	-0.13%
2021/11/19	9	32.65	2	32.90	32.70	7	7,347	0.10%
2021/11/18	4	32.10	2	32.20	32.00	2	7,251	0.03%
2021/11/17	3	33.03	2	32.98	32.95	1	7,145	0.01%
2021/11/16	11	33.70	10	33.93	33.25	1	6,923	0.01%
2021/11/15	38	32.93	32	33.37	33.60	6	6,507	0.09%
2021/11/12	14	32.58	0	0.00	32.00	14	6,142	0.23%
2021/11/11	0	0.00	6	32.96	33.65	-6	5,978	-0.10%
2021/11/10	1	32.50	6	32.09	32.15	-5	5,654	-0.09%
2021/11/09	11	31.92	19	32.08	32.00	-8	5,524	-0.14%
2021/11/08	3	32.43	5	32.21	31.85	-2	5,313	-0.04%
2021/11/05	7	32.27	3	31.88	31.70	4	5,067	0.08%
2021/11/04	10	33.54	4.6	33.42	33.40	5.4	4,765	0.11%
2021/11/03	65	33.74	69	34.09	34.00	-4	4,395	-0.09%
2021/11/02	24	32.21	27	33.73	32.45	-3	3,723	-0.08%
2021/11/01	0	0.00	2	30.75	31.80	-2	2,947	-0.07%
2021/10/28	23	30.49	29	30.76	30.65	-6	2,475	-0.24%
2021/10/27	3	28.15	18	29.46	30.10	-15	1,917	-0.78%
2021/10/26	63	26.80	64	27.06	27.40	-1	1,606	-0.06%
2021/10/25	10	26.14	5	25.78	26.65	5	1,444	0.35%
2021/10/21	2	24.78	0	0.00	24.60	2	1,339	0.15%
2021/10/20	1	24.65	1	24.60	24.60	0	1,346	0.00%
2021/10/18	2	24.58	2	24.05	24.05	0	1,401	0.00%
2021/10/15	1	24.60	1	24.80	24.80	0	1,428	0.00%
2021/10/14	2	24.23	2	24.25	24.40	0	1,448	0.00%
2021/10/13	1	24.35	1	24.60	24.40	0	1,483	0.00%
2021/10/08	1	23.90	1	24.20	24.50	0	1,519	0.00%
2021/10/07	1	22.65	1	22.85	23.85	0	1,536	0.00%
2021/10/06	2	22.70	0	0.00	22.45	2	1,579	0.13%
2021/10/05	2	22.00	2	22.60	22.95	0	1,656	0.00%
2021/10/04	0	0.00	19	23.45	22.65	-19	1,662	-1.14%
2021/10/01	11	24.44	0	0.00	23.95	11	1,650	0.67%
2021/09/30	9	25.05	4	24.60	25.10	5	1,666	0.30%
2021/09/28	0	0.00	1	24.55	24.55	-1	1,722	-0.06%
2021/09/24	0	0.00	6	24.20	24.05	-6	1,784	-0.34%
2021/09/15	1	23.95	1	23.60	23.60	0	1,941	0.00%
2021/09/13	1	24.25	1	24.00	24.00	0	2,025	0.00%
2021/09/10	2	23.95	2	24.20	24.05	0	2,075	0.00%
2021/09/08	1	24.10	1	23.40	23.40	0	2,125	0.00%
2021/09/07	1	24.55	1	24.10	24.10	0	2,133	0.00%
2021/09/06	2	24.98	2	24.55	24.55	0	2,154	0.00%
2021/09/03	1	25.45	1	25.25	25.25	0	2,166	0.00%
2021/09/02	2	25.70	2	25.43	25.30	0	2,216	0.00%
2021/09/01	2	25.63	1	25.50	26.20	1	2,236	0.04%
2021/08/31	2	25.20	2	25.30	25.30	0	2,239	0.00%
2021/08/30	6	25.48	6	25.39	25.35	0	2,283	0.00%
2021/08/27	1	25.70	1	25.30	25.30	0	2,327	0.00%
2021/08/24	1	25.60	1	25.50	25.50	0	2,463	0.00%
2021/08/23	1	24.50	1	24.80	25.65	0	2,507	0.00%
2021/08/20	1	24.65	1	24.15	24.15	0	2,528	0.00%
2021/08/18	1	23.80	1	24.90	25.00	0	2,640	0.00%
2021/08/17	1	24.55	4	24.21	24.10	-3	2,657	-0.11%
2021/08/13	1	25.20	1	25.30	25.20	0	2,678	0.00%
2021/08/11	1	25.80	0	0.00	25.70	1	2,758	0.04%
2021/08/10	0	0.00	3	26.80	26.70	-3	2,809	-0.11%
2021/08/09	3	26.45	1	26.50	26.10	2	2,876	0.07%
2021/08/06	5	26.41	1	26.55	26.35	4	2,954	0.14%
2021/08/05	1	26.90	1	26.65	26.65	0	3,094	0.00%
2021/08/04	1	27.15	1	27.00	27.00	0	3,246	0.00%
2021/08/03	4	27.16	1	27.10	27.10	3	3,451	0.09%
2021/08/02	5	27.15	0	0.00	27.30	5	3,507	0.14%
2021/07/30	4	27.39	6	27.48	27.25	-2	3,589	-0.06%
2021/07/29	1	27.40	0	0.00	27.60	1	3,681	0.03%
2021/07/28	0	0.00	1	27.50	27.50	-1	3,747	-0.03%
2021/07/26	2	28.93	3	28.87	28.85	-1	4,037	-0.02%
2021/07/23	3	28.55	2	28.63	28.60	1	4,247	0.02%
2021/07/22	0	0.00	3	28.67	28.40	-3	4,455	-0.07%
2021/07/21	0	0.00	1	27.70	27.55	-1	4,773	-0.02%
2021/07/19	1	29.35	3	29.12	29.30	-2	5,176	-0.04%
2021/07/15	2	28.80	0	0.00	28.80	2	6,130	0.03%
2021/07/14	2	28.28	1	28.30	28.55	1	6,282	0.02%
2021/07/13	3	28.70	2	28.65	28.40	1	6,402	0.02%
2021/07/12	5	28.20	1	28.00	29.00	4	6,794	0.06%
2021/07/09	1	27.80	0	0.00	27.70	1	6,978	0.01%
2021/07/08	1	28.25	1	28.40	28.10	0	7,150	0.00%
2021/07/07	2	28.15	4	28.20	28.10	-2	7,468	-0.03%
2021/07/06	3	29.33	2	28.65	28.65	1	7,592	0.01%
2021/07/05	1	29.55	0	0.00	29.55	1	7,844	0.01%
2021/07/02	2	28.63	1	28.80	28.90	1	8,340	0.01%
2021/07/01	2	29.08	1	29.65	28.60	1	8,446	0.01%
2021/06/30	3	29.85	1	29.35	29.35	2	8,485	0.02%
2021/06/29	5	30.24	2	29.70	29.70	3	8,611	0.03%
2021/06/28	4	30.65	2	30.65	30.85	2	8,647	0.02%
2021/06/25	0	0.00	1	31.05	30.20	-1	8,719	-0.01%
2021/06/24	2	30.50	5	30.51	30.40	-3	8,839	-0.03%
2021/06/23	1	29.60	2	30.13	30.30	-1	8,897	-0.01%
2021/06/22	1	29.60	1	29.25	29.25	0	8,927	0.00%
2021/06/21	1	29.55	1	29.25	29.05	0	9,026	0.00%
2021/06/18	1	30.80	0	0.00	30.20	1	9,240	0.01%
2021/06/17	2	30.13	1	30.20	30.40	1	9,486	0.01%
2021/06/16	0	0.00	1	30.25	29.95	-1	10,440	-0.01%
2021/06/15	2	30.60	0	0.00	30.55	2	11,448	0.02%
2021/06/11	2	30.13	1	29.85	29.85	1	11,596	0.01%
2021/06/10	1	30.95	0	0.00	30.30	1	11,688	0.01%
2021/06/09	3	30.20	1	30.00	30.20	2	11,698	0.02%
2021/06/08	1	29.95	3	30.10	30.00	-2	11,730	-0.02%
2021/06/07	2	29.40	1	29.95	30.05	1	11,818	0.01%
2021/06/04	1	29.95	3	30.28	29.90	-2	11,870	-0.02%
2021/06/03	3	31.00	2	31.10	30.85	1	12,032	0.01%
2021/06/02	2	30.90	5	30.21	30.35	-3	12,054	-0.02%
2021/06/01	1	31.40	1	30.90	30.90	0	12,057	0.00%
2021/05/28	1	29.95	1	30.20	30.55	0	12,145	0.00%
2021/05/27	5	29.95	5	30.10	29.75	0	12,171	0.00%
2021/05/24	0	0.00	3	28.73	29.10	-3	12,254	-0.02%
2021/05/20	3	27.62	6	28.08	27.55	-3	12,445	-0.02%
2021/05/19	1	28.30	3	28.30	28.10	-2	12,562	-0.02%
2021/05/18	1	27.50	0	0.00	27.65	1	12,706	0.01%
2021/05/17	2	24.88	2	26.05	25.15	0	12,748	0.00%
2021/05/14	2	27.65	2	27.53	27.25	0	12,678	0.00%
2021/05/13	2	26.08	21	27.01	27.40	-19	12,643	-0.15%
2021/05/12	3	28.35	3	29.70	27.25	0	12,565	0.00%
2021/05/11	6	30.50	1	30.40	30.25	5	12,569	0.04%
2021/05/10	1	33.60	0	0.00	33.60	1	12,477	0.01%
2021/05/06	9	33.48	7	32.50	32.50	2	12,671	0.02%
2021/05/05	1	34.70	2	34.30	34.30	-1	12,613	-0.01%
2021/05/04	4	34.70	4	33.68	34.15	0	12,701	0.00%
2021/05/03	4	36.59	41	36.91	35.85	-37	12,767	-0.29%
2021/04/29	22	39.00	9	39.36	38.40	13	12,792	0.10%
2021/04/28	58	41.06	4	40.36	40.25	54	12,866	0.42%
2021/04/27	15	40.81	20	40.85	40.85	-5	13,042	-0.04%
2021/04/26	11	40.59	23	40.30	40.25	-12	13,061	-0.09%
2021/04/23	5	39.74	5	40.14	39.70	0	13,285	0.00%
2021/04/22	61	40.60	204	40.95	40.10	-143	13,773	-1.04%	大賣/鉅額交易
2021/04/21	179	40.15	6	39.93	39.85	173	14,141	1.22%	大買/鉅額交易
2021/04/20	2	39.75	3	39.45	39.60	-1	14,373	-0.01%
2021/04/19	7	38.96	14	38.93	38.75	-7	15,418	-0.05%
2021/04/16	37	40.11	23	40.23	39.55	14	15,814	0.09%
2021/04/15	5	39.95	7	38.90	39.95	-2	16,479	-0.01%
2021/04/14	2	38.38	4	38.71	38.15	-2	16,602	-0.01%
2021/04/13	6	39.27	7	39.31	38.30	-1	16,968	-0.01%
2021/04/12	10	39.27	4	39.26	38.40	6	16,948	0.04%
2021/04/09	5	38.92	2	39.15	39.25	3	17,440	0.02%
2021/04/08	11	40.18	32	40.41	40.30	-21	17,428	-0.12%
2021/04/07	7	37.67	3	37.93	38.25	4	17,461	0.02%
2021/04/06	2	37.15	46	37.30	37.45	-44	18,866	-0.23%
2021/04/01	30	38.09	23	37.36	37.10	7	19,334	0.04%
2021/03/31	13	38.08	28	37.67	37.85	-15	19,722	-0.08%
2021/03/30	2	37.50	3.4	37.62	37.60	-1.4	20,714	-0.01%
2021/03/29	5.4	37.47	2	37.40	37.50	3.4	21,509	0.02%
2021/03/26	3	36.17	3	36.35	36.40	0	22,311	0.00%
2021/03/25	3	35.93	2	36.25	35.65	1	23,830	0.00%
2021/03/24	3	35.95	1	35.70	35.80	2	25,025	0.01%
2021/03/23	2	36.85	2	36.20	36.15	0	26,093	0.00%
2021/03/22	14	37.91	3	38.10	37.80	11	26,222	0.04%
2021/03/19	38	40.50	50	39.67	39.60	-12	26,119	-0.05%
2021/03/18	57	39.66	31	39.27	40.25	26	25,229	0.10%
2021/03/17	8	36.54	2	36.60	36.60	6	24,370	0.02%
2021/03/16	2	36.45	0	0.00	35.55	2	24,299	0.01%
2021/03/11	1	35.75	3	35.17	35.95	-2	24,502	-0.01%
2021/03/10	1	33.55	3	34.32	34.30	-2	24,678	-0.01%
2021/03/09	5	33.65	3	33.18	33.10	2	24,846	0.01%
2021/03/08	2	35.25	2	35.70	34.95	0	24,903	0.00%
2021/03/05	2	35.70	4	35.39	35.15	-2	24,949	-0.01%
2021/03/04	2	37.40	3	37.00	36.05	-1	24,957	0.00%
2021/03/03	2	36.98	1	37.15	37.15	1	24,939	0.00%
2021/03/02	10	36.45	4	37.35	36.05	6	24,992	0.02%
2021/02/25	2	36.78	0	0.00	36.65	2	25,031	0.01%
2021/02/24	14	37.17	9	37.13	37.10	5	25,043	0.02%
2021/02/23	4	38.13	9	38.06	37.80	-5	25,055	-0.02%
2021/02/22	15	37.74	8	37.87	37.75	7	24,986	0.03%
2021/02/19	47	38.14	4	38.23	38.25	43	24,870	0.17%
2021/02/18	5	37.37	7	37.93	38.20	-2	24,740	-0.01%
2021/02/17	1	36.60	0	0.00	36.45	1	24,585	0.00%
2021/02/05	3	35.70	1	35.50	35.60	2	24,497	0.01%
2021/02/04	5	35.81	3	35.73	35.55	2	24,526	0.01%
2021/02/03	2	36.53	1	36.20	36.00	1	24,549	0.00%
2021/02/02	5	36.20	13	36.48	35.70	-8	24,531	-0.03%
2021/02/01	3	34.92	5	34.50	35.45	-2	24,415	-0.01%
2021/01/29	11	36.20	5	36.30	35.50	6	24,313	0.02%
2021/01/28	3	36.10	0	0.00	35.80	3	24,143	0.01%
2021/01/27	13	36.31	1	36.15	36.10	12	24,017	0.05%
2021/01/26	11	36.83	9	36.54	36.05	2	23,964	0.01%
2021/01/25	23	37.61	10	37.75	37.25	13	23,878	0.05%
2021/01/22	3	36.37	3	36.00	37.45	0	23,720	0.00%
2021/01/21	3	37.03	0	0.00	36.75	3	23,559	0.01%
2021/01/20	2	37.78	38	37.17	36.50	-36	23,326	-0.15%
2021/01/19	14	39.04	9	38.73	38.15	5	23,052	0.02%
2021/01/18	11	39.03	17	39.84	39.00	-6	22,831	-0.03%
2021/01/15	59	42.01	18	42.96	41.00	41	22,491	0.18%
2021/01/14	36	43.76	39	44.09	43.50	-3	22,488	-0.01%
2021/01/13	17	41.94	16	42.52	41.70	1	21,737	0.00%
2021/01/12	48	43.08	58	42.85	42.85	-10	21,315	-0.05%
2021/01/11	34	42.25	43	42.05	42.65	-9	20,131	-0.04%
2021/01/08	66	41.41	53	41.48	40.55	13	19,633	0.07%
2021/01/07	11	39.75	17	40.15	39.80	-6	18,574	-0.03%
2021/01/06	16	39.18	10	38.48	38.55	6	18,306	0.03%
2021/01/05	13	39.80	21	39.96	40.35	-8	18,040	-0.04%
2021/01/04	20	40.85	14	40.11	40.75	6	17,867	0.03%
2020/12/31	17	38.11	8	38.44	38.15	9	17,309	0.05%
2020/12/30	3	38.82	45	38.71	38.35	-42	17,109	-0.25%
2020/12/29	61	37.96	128	39.24	38.25	-67	16,723	-0.40%	大賣/
2020/12/28	8	36.19	13	36.00	36.00	-5	15,251	-0.03%
2020/12/25	68	36.74	66	36.58	36.65	2	14,758	0.01%
2020/12/24	124	35.72	25	35.96	36.25	99	14,288	0.69%	大買/
2020/12/23	19	34.64	36	35.28	36.05	-17	13,292	-0.13%
2020/12/22	8	33.30	14	34.06	32.80	-6	12,574	-0.05%
2020/12/21	25	33.64	68	33.53	33.55	-43	11,724	-0.37%
2020/12/18	12	32.53	16	32.97	33.25	-4	10,285	-0.04%
2020/12/17	6	29.10	38	29.66	30.25	-32	9,150	-0.35%
2020/12/16	0	0.00	12	27.21	27.50	-12	8,098	-0.15%
2020/12/15	25	25.47	17	25.36	25.00	8	7,823	0.10%
2020/12/14	4	25.83	5	26.07	26.25	-1	7,915	-0.01%
2020/12/11	9	25.71	2	25.75	25.85	7	7,962	0.09%
2020/12/10	7	26.88	4	26.83	26.75	3	7,917	0.04%
2020/12/09	1	26.80	1	26.95	26.85	0	8,019	0.00%
2020/12/08	1	27.05	0	0.00	26.90	1	8,289	0.01%
2020/12/07	5	26.57	1	26.25	26.10	4	8,353	0.05%
2020/12/04	12	27.07	20	27.07	27.05	-8	8,439	-0.09%
2020/12/03	30	26.23	10	26.93	27.00	20	8,639	0.23%
2020/12/02	9	26.33	9	26.59	26.10	0	9,256	0.00%
2020/12/01	2	25.28	9	25.83	25.75	-7	9,645	-0.07%
2020/11/30	1	25.65	2	25.40	25.25	-1	10,792	-0.01%
2020/11/27	1	24.85	3	25.22	25.25	-2	11,261	-0.02%
2020/11/26	1	24.90	3	25.37	24.90	-2	11,479	-0.02%
2020/11/25	13	24.67	13.1	24.90	24.80	-0.1	11,619	0.00%
2020/11/24	3	24.78	1	24.65	24.65	2	11,937	0.02%
2020/11/23	4	24.79	13	25.06	25.15	-9	12,474	-0.07%
2020/11/20	11	24.62	5	24.76	24.80	6	12,444	0.05%
2020/11/19	20	24.40	8	24.70	24.15	12	12,460	0.10%
2020/11/18	0	0.00	3	24.15	24.15	-3	12,477	-0.02%
2020/11/17	3	24.00	2	24.15	23.95	1	12,564	0.01%
2020/11/16	10	24.03	7	24.08	24.20	3	12,779	0.02%
2020/11/13	1	24.25	8	24.06	24.15	-7	13,225	-0.05%
2020/11/11	0	0.00	24	24.03	24.10	-24	13,334	-0.18%
2020/11/10	4	23.78	0	0.00	23.65	4	13,338	0.03%
2020/11/09	8	23.78	5	23.66	23.60	3	13,353	0.02%
2020/11/06	2	23.18	1	23.20	23.20	1	13,380	0.01%
2020/11/05	7	23.14	0	0.00	23.05	7	13,431	0.05%
2020/11/03	0	0.00	1	23.20	23.25	-1	13,424	-0.01%
2020/11/02	0	0.00	6	22.70	22.70	-6	13,424	-0.04%
2020/10/30	5	22.99	12	22.57	22.55	-7	13,365	-0.05%
2020/10/29	2	22.80	1	23.00	23.20	1	13,389	0.01%
2020/10/28	4	23.48	10	23.58	23.55	-6	13,387	-0.04%
2020/10/27	8	23.64	4	23.85	23.45	4	13,326	0.03%
2020/10/26	5	23.78	3	23.95	23.65	2	13,214	0.02%
2020/10/23	9	24.02	5	24.37	24.00	4	13,074	0.03%
2020/10/22	55	25.23	14	25.51	24.25	41	12,983	0.32%
2020/10/21	10	25.51	26	26.07	26.55	-16	12,328	-0.13%
2020/10/20	0	0.00	5	24.25	24.15	-5	11,968	-0.04%
2020/10/16	9	24.02	4	24.05	23.80	5	11,960	0.04%
2020/10/15	7	24.39	1	24.75	24.30	6	11,933	0.05%
2020/10/14	0	0.00	9	24.37	24.40	-9	11,897	-0.08%
2020/10/13	18	23.95	9	23.79	23.95	9	11,794	0.08%
2020/10/12	4	25.25	16	25.40	25.35	-12	11,516	-0.10%
2020/10/08	0	0.00	1	25.30	25.30	-1	11,438	-0.01%
2020/10/07	2	25.30	15	25.46	25.50	-13	11,380	-0.11%
2020/10/06	3	25.00	13	25.29	25.15	-10	11,320	-0.09%
2020/10/05	1	24.85	1	24.50	24.50	0	11,213	0.00%
2020/09/30	0	0.00	7	24.19	24.75	-7	11,203	-0.06%
2020/09/29	1	24.85	0	0.00	23.80	1	11,248	0.01%
2020/09/28	0	0.00	64	24.21	24.50	-64	11,260	-0.57%
2020/09/25	14	24.13	5	23.95	23.55	9	11,270	0.08%
2020/09/24	8	24.93	11	25.08	24.40	-3	11,254	-0.03%
2020/09/23	11	25.56	16	25.51	25.10	-5	11,214	-0.04%
2020/09/22	41	25.33	7	25.00	24.70	34	11,382	0.30%
2020/09/21	1	25.50	1	25.40	25.30	0	11,615	0.00%
2020/09/18	3	25.87	9	26.07	25.80	-6	11,586	-0.05%
2020/09/17	21	26.01	18	25.66	26.20	3	11,488	0.03%
2020/09/16	6	25.08	6	25.20	25.05	0	11,234	0.00%
2020/09/15	18	24.98	1	24.55	24.60	17	11,118	0.15%
2020/09/14	19	24.39	18	24.54	24.80	1	11,016	0.01%
2020/09/11	33	25.22	30	25.18	25.00	3	10,845	0.03%
2020/09/10	8	26.90	4	27.04	26.75	4	10,497	0.04%
2020/09/09	3	26.77	0	0.00	26.85	3	10,275	0.03%
2020/09/08	84	27.67	80	27.54	26.80	4	10,047	0.04%
2020/09/07	217	27.44	169	27.20	26.55	48	9,623	0.50%	大買/大賣/
2020/09/04	36	26.59	65	26.99	26.50	-29	8,815	-0.33%
2020/09/03	57	25.78	44	26.38	27.05	13	8,244	0.16%
2020/09/02	15	24.63	9	24.51	24.90	6	7,000	0.09%
2020/09/01	2	22.90	8	22.83	22.65	-6	6,496	-0.09%
2020/08/31	6	22.44	42	22.42	22.45	-36	6,234	-0.58%
2020/08/28	67	21.47	13	21.64	21.90	54	6,041	0.89%
2020/08/27	0	0.00	50.7	21.54	21.90	-50.7	5,673	-0.89%
2020/08/26	4	19.91	5	19.99	19.95	-1	5,067	-0.02%
2020/08/25	8	20.21	10	20.50	20.20	-2	5,032	-0.04%
2020/08/24	5	19.70	1	19.50	19.85	4	4,915	0.08%
2020/08/21	6	18.98	5	19.50	19.55	1	4,886	0.02%
2020/08/20	15	19.69	3	19.02	18.85	12	4,963	0.24%
2020/08/19	14	21.03	23	20.61	20.90	-9	4,736	-0.19%
2020/08/18	7	19.18	13	19.37	19.80	-6	4,266	-0.14%
2020/08/14	0	0.00	26	18.61	18.75	-26	4,257	-0.61%
2020/08/13	18	18.28	3	18.10	18.10	15	4,284	0.35%
2020/08/12	12	18.22	11.1	18.37	18.70	0.9	4,213	0.02%
2020/08/11	28	18.29	25	18.36	18.00	3	4,143	0.07%
2020/08/07	3	17.85	1	18.30	17.90	2	4,085	0.05%
2020/08/06	0	0.00	6	18.10	17.90	-6	4,075	-0.15%
2020/08/05	0	0.00	2	18.05	18.00	-2	4,059	-0.05%
2020/08/04	13	18.12	54	18.10	18.00	-41	4,081	-1.00%
2020/08/03	50	17.47	8	17.48	17.80	42	4,062	1.03%
2020/07/31	2	17.15	2	17.10	17.00	0	4,029	0.00%
2020/07/27	6	16.96	0	0.00	17.00	6	4,220	0.14%
2020/07/24	10	17.90	0	0.00	17.45	10	4,293	0.23%
2020/07/22	0	0.00	1	18.00	18.05	-1	4,288	-0.02%
2020/07/20	5	17.15	5	17.45	17.45	0	4,313	0.00%
2020/07/17	0	0.00	7	17.70	17.30	-7	4,292	-0.16%
2020/07/16	1	17.65	1	17.90	17.70	0	4,294	0.00%
2020/07/15	1	17.80	0	0.00	17.65	1	4,287	0.02%
2020/07/14	2	17.80	0	0.00	17.70	2	4,294	0.05%
2020/07/10	8	17.83	21	17.90	17.60	-13	4,264	-0.30%
2020/07/09	1	18.45	0	0.00	18.45	1	4,237	0.02%
2020/07/08	0	0.00	4	18.90	18.70	-4	4,216	-0.09%
2020/07/07	5	18.14	3	18.20	18.05	2	4,145	0.05%
2020/07/06	13	18.97	6	18.94	18.80	7	4,142	0.17%
2020/07/03	1	18.80	1	19.25	19.20	0	4,183	0.00%
2020/07/02	2	18.60	5	18.50	18.60	-3	4,055	-0.07%
2020/07/01	8	19.09	7	19.07	18.65	1	3,990	0.03%
2020/06/30	7	18.15	16	18.23	18.60	-9	3,672	-0.25%
2020/06/29	33	16.50	26	16.89	16.95	7	3,300	0.21%
2020/06/24	14	16.10	17	16.26	16.20	-3	3,206	-0.09%
2020/06/23	4	16.03	4	16.00	16.05	0	3,208	0.00%
2020/06/22	9	16.19	4	16.41	16.15	5	3,210	0.16%
2020/06/19	3	16.32	20	16.46	16.20	-17	3,221	-0.53%
2020/06/18	3	16.30	6	16.46	16.50	-3	3,215	-0.09%
2020/06/17	7	16.24	2	16.25	16.30	5	3,198	0.16%
2020/06/16	1	16.20	2	16.15	16.20	-1	3,229	-0.03%
2020/06/15	27	16.10	2	16.00	15.85	25	3,309	0.76%
2020/06/12	11	15.98	32	15.86	16.25	-21	3,320	-0.63%
2020/06/11	2	16.80	12	17.05	16.70	-10	3,389	-0.29%
2020/06/10	35	17.11	23	17.40	17.45	12	3,377	0.36%
2020/06/09	22	16.93	0	0.00	16.70	22	3,350	0.66%
2020/06/08	0	0.00	4	17.28	17.05	-4	3,396	-0.12%
2020/06/04	3	17.20	2	17.00	17.00	1	3,470	0.03%
2020/06/03	0	0.00	2	16.70	16.70	-2	3,412	-0.06%
2020/06/02	1	16.60	0	0.00	16.70	1	3,385	0.03%
2020/06/01	6	16.43	0	0.00	16.55	6	3,382	0.18%
2020/05/28	12	16.64	0	0.00	16.20	12	3,425	0.35%
2020/05/27	0	0.00	1	16.95	16.75	-1	3,387	-0.03%
2020/05/26	1	16.05	0	0.00	15.95	1	3,206	0.03%
2020/05/25	0	0.00	2	15.75	16.05	-2	3,187	-0.06%
2020/05/21	16	16.39	11	16.87	16.65	5	3,123	0.16%
2020/05/20	10	15.85	16	15.74	16.15	-6	2,953	-0.20%
2020/05/19	13	14.70	0	0.00	14.70	13	2,851	0.46%
2020/05/18	0	0.00	2	14.75	14.75	-2	2,856	-0.07%
2020/05/13	4	15.61	4	15.70	15.55	0	2,913	0.00%
2020/05/12	0	0.00	1	15.65	15.70	-1	2,917	-0.03%
2020/05/11	5	16.10	1	15.95	16.10	4	2,905	0.14%
2020/05/08	2	16.15	0	0.00	15.80	2	2,869	0.07%
2020/05/07	4	15.75	0	0.00	15.70	4	2,806	0.14%
2020/05/04	0	0.00	1	15.30	15.45	-1	2,765	-0.04%
2020/04/30	20	15.79	14	15.89	15.80	6	2,776	0.22%
2020/04/29	0	0.00	4	15.79	15.85	-4	2,673	-0.15%
2020/04/28	0	0.00	2	14.35	14.45	-2	2,607	-0.08%
2020/04/27	0	0.00	0	14.15	14.15	0	2,624	0.00%
2020/04/24	4	14.09	0	0.00	14.15	4	2,632	0.15%
2020/04/23	2	13.40	8	13.52	13.65	-6	2,656	-0.23%
2020/04/22	9	12.98	4	13.23	13.25	5	2,648	0.19%
2020/04/17	2	13.75	0	0.00	13.70	2	2,645	0.08%
2020/04/16	0	0.00	3	14.05	14.10	-3	2,579	-0.12%
2020/04/15	1	14.00	1	13.95	14.10	0	2,565	0.00%
2020/04/14	1	14.10	7	14.10	14.10	-6	2,568	-0.23%
2020/04/13	4	13.78	0	0.00	14.00	4	2,557	0.16%
2020/04/10	5	13.83	1	13.95	14.00	4	2,550	0.16%
2020/04/09	2	13.80	0	0.00	13.85	2	2,617	0.08%
2020/04/08	0	0.00	3	14.27	14.30	-3	2,552	-0.12%
2020/04/06	0	0.00	7	12.30	12.35	-7	2,444	-0.29%
2020/03/31	0	0.00	1	12.45	12.40	-1	2,451	-0.04%
2020/03/30	0	0.00	1	12.10	12.45	-1	2,448	-0.04%
2020/03/27	0	0.00	2	12.45	12.10	-2	2,434	-0.08%
2020/03/25	0	0.00	1	12.65	12.45	-1	2,416	-0.04%
2020/03/24	1	12.15	0	0.00	12.25	1	2,414	0.04%
2020/03/23	2	11.65	1	11.60	11.70	1	2,498	0.04%
2020/03/20	0	0.00	2	12.23	12.00	-2	2,506	-0.08%
2020/03/19	0	0.00	5	10.95	11.15	-5	2,494	-0.20%
2020/03/18	0	0.00	4	11.48	11.60	-4	2,404	-0.17%
2020/03/17	2	10.10	3	10.85	11.15	-1	2,353	-0.04%
2020/03/16	1	11.10	0	0.00	11.15	1	2,229	0.04%
2020/03/13	2	12.30	0	0.00	12.30	2	2,162	0.09%
2020/03/12	1	14.60	0	0.00	13.65	1	2,133	0.05%
2020/03/11	1	15.50	1	15.25	15.15	0	2,112	0.00%
2020/03/10	2	15.40	0	0.00	15.50	2	2,095	0.10%
2020/03/09	1	15.60	0	0.00	15.40	1	1,976	0.05%
2020/03/06	4	16.38	2	16.65	16.30	2	1,965	0.10%
2020/03/03	2	16.50	2	16.65	16.70	0	1,944	0.00%
2020/02/27	2	15.80	0	0.00	15.60	2	2,040	0.10%
2020/02/26	0	0.00	5	16.21	16.15	-5	2,030	-0.25%
2020/02/24	4	16.33	2	16.60	16.25	2	2,032	0.10%
2020/02/20	4	16.85	0	0.00	16.70	4	2,014	0.20%
2020/02/17	0	0.00	1	16.60	16.55	-1	2,052	-0.05%
2020/02/14	3	17.08	3	17.00	16.95	0	2,048	0.00%
2020/02/12	0	0.00	7	16.49	16.45	-7	2,017	-0.35%
2020/02/11	1	16.25	4	16.28	16.20	-3	2,032	-0.15%
2020/02/10	2	15.95	1	16.10	16.00	1	2,042	0.05%
2020/02/07	10	16.33	0	0.00	16.25	10	2,085	0.48%
2020/02/06	2	16.90	4	16.80	16.75	-2	2,075	-0.10%
2020/02/04	10	16.00	10	16.65	16.40	0	2,038	0.00%
2020/02/03	2	15.65	0	0.00	15.80	2	2,016	0.10%
2020/01/31	5	17.34	0	0.00	17.15	5	1,975	0.25%
2020/01/30	4	17.64	0	0.00	17.60	4	1,960	0.20%
2020/01/20	4	19.53	2	19.85	19.55	2	1,935	0.10%
2020/01/17	11	19.67	9	19.73	19.70	2	1,923	0.10%
2020/01/16	2	19.10	0	0.00	19.10	2	1,832	0.11%
2020/01/15	2	19.28	1	19.20	19.15	1	1,936	0.05%
2020/01/13	0	0.00	20	19.10	19.10	-20	1,921	-1.04%
2020/01/03	1	19.90	0	0.00	20.25	1	2,010	0.05%
2019/12/31	1	20.50	0	0.00	20.20	1	1,940	0.05%
2019/12/27	1	20.35	0	0.00	20.15	1	1,908	0.05%
2019/12/25	1	20.00	0	0.00	20.05	1	1,924	0.05%
2019/12/19	0	0.00	10	20.60	20.15	-10	2,022	-0.49%
2019/12/17	10	19.95	0	0.00	19.90	10	2,018	0.50%
2019/12/13	0	0.00	3	19.45	19.45	-3	2,074	-0.14%
2019/12/11	0	0.00	2	19.60	19.55	-2	2,103	-0.10%
2019/11/27	3	20.05	3	20.20	20.00	0	2,957	0.00%
2019/11/26	7	20.46	3	20.17	20.10	4	2,957	0.14%
2019/11/14	0	0.00	1	19.35	19.10	-1	3,300	-0.03%
2019/11/11	1	20.05	0	0.00	19.95	1	3,625	0.03%
2019/11/08	3	20.90	0	0.00	20.90	3	3,779	0.08%
2019/11/07	0	0.00	2	21.03	20.50	-2	4,115	-0.05%
2019/11/06	5	20.98	0	0.00	20.90	5	4,211	0.12%
2019/10/28	2	21.60	2	21.30	21.20	0	5,075	0.00%
2019/10/23	7	21.54	4	21.49	21.30	3	6,012	0.05%
2019/10/22	0	0.00	1	20.65	20.60	-1	6,347	-0.02%
2019/10/21	0	0.00	1	20.80	20.60	-1	6,843	-0.01%
2019/10/16	1	20.80	10	21.25	20.80	-9	7,262	-0.12%
2019/10/14	0	0.00	1	19.85	19.85	-1	7,649	-0.01%
2019/10/09	0	0.00	2	19.75	19.75	-2	8,158	-0.02%
2019/10/08	1	20.10	1	20.05	20.00	0	8,301	0.00%
2019/10/07	0	0.00	7	20.55	20.55	-7	8,309	-0.08%
2019/10/04	1	20.70	0	0.00	20.55	1	8,381	0.01%
2019/09/23	0	0.00	3	21.57	21.60	-3	8,992	-0.03%
2019/09/20	1	21.25	2	20.80	21.45	-1	9,075	-0.01%
2019/09/19	3	20.50	1	20.50	20.60	2	9,015	0.02%
2019/09/18	0	0.00	1	21.20	21.25	-1	9,003	-0.01%
2019/09/17	1	21.35	0	0.00	21.30	1	9,031	0.01%
2019/09/12	1	21.70	2	21.75	21.70	-1	9,259	-0.01%
2019/09/11	1	21.65	2	21.80	21.70	-1	9,315	-0.01%
2019/09/10	2	21.65	0	0.00	21.45	2	9,316	0.02%
2019/09/09	11	21.70	2	21.80	21.40	9	9,323	0.10%
2019/09/06	12	22.36	17	22.16	21.90	-5	9,289	-0.05%
2019/09/05	5	24.16	2	24.00	23.90	3	9,024	0.03%
2019/09/04	1	23.50	4	23.40	23.50	-3	8,979	-0.03%
2019/09/03	11	23.69	4	23.68	23.40	7	9,117	0.08%
2019/09/02	0	0.00	2	23.23	23.35	-2	9,293	-0.02%
2019/08/29	17	23.01	0	0.00	23.10	17	9,461	0.18%
2019/08/28	0	0.00	1	23.05	22.65	-1	9,760	-0.01%
2019/08/27	1	22.85	0	0.00	22.80	1	9,820	0.01%
2019/08/26	0	0.00	1	22.70	22.35	-1	10,039	-0.01%
2019/08/23	5	23.05	0	0.00	23.05	5	10,056	0.05%
2019/08/22	0	0.00	3	23.63	23.45	-3	10,082	-0.03%
2019/08/21	3	23.10	1	22.95	23.30	2	10,069	0.02%
2019/08/20	4	23.44	2	23.45	23.30	2	10,023	0.02%
2019/08/19	6	23.69	11	23.80	23.60	-5	10,087	-0.05%
2019/08/16	1	23.85	1	24.00	23.90	0	10,136	0.00%
2019/08/15	2	23.90	0	0.00	23.55	2	10,122	0.02%
2019/08/14	8	24.68	4	24.83	24.10	4	10,156	0.04%
2019/08/13	27	24.67	17	24.61	24.55	10	10,196	0.10%
2019/08/12	6	24.82	27	25.26	25.20	-21	10,248	-0.20%
2019/08/08	6	23.72	7	23.96	24.20	-1	10,145	-0.01%
2019/08/07	5	23.65	5	24.03	23.40	0	10,179	0.00%
2019/08/06	4	22.99	8	23.13	23.80	-4	10,275	-0.04%
2019/08/05	12	23.97	20	23.63	23.40	-8	10,442	-0.08%
2019/08/02	7	24.10	4	24.16	24.20	3	10,482	0.03%
2019/08/01	12	24.76	22	25.03	24.75	-10	10,520	-0.10%
2019/07/31	3	24.72	13	24.96	25.15	-10	10,606	-0.09%
2019/07/30	29	24.44	8	24.83	24.50	21	10,724	0.20%
2019/07/29	12	25.69	13	25.48	25.45	-1	10,701	-0.01%
2019/07/26	16	25.08	16	24.91	25.00	0	10,917	0.00%
2019/07/25	36	25.31	12	25.61	24.85	24	10,930	0.22%
2019/07/24	11	25.20	12	25.29	25.20	-1	10,584	-0.01%
2019/07/23	9	24.62	32	24.72	25.30	-23	10,457	-0.22%
2019/07/22	0	0.00	2	23.60	23.55	-2	10,439	-0.02%
2019/07/19	25	23.27	21	23.30	23.20	4	10,781	0.04%
2019/07/18	13	23.60	4	23.73	23.20	9	10,979	0.08%
2019/07/17	10	24.16	14	24.29	24.60	-4	11,513	-0.03%
2019/07/16	6	23.31	12	23.61	23.95	-6	11,728	-0.05%
2019/07/15	21	24.08	14	23.79	23.80	7	11,692	0.06%
2019/07/12	1	22.70	1	22.65	23.00	0	11,601	0.00%
2019/07/10	0	0.00	5	22.29	22.00	-5	12,245	-0.04%
2019/07/09	1	21.70	0	0.00	21.95	1	12,431	0.01%
2019/07/08	1	22.05	0	0.00	21.80	1	12,696	0.01%
2019/07/05	3	22.07	6	22.15	22.05	-3	13,022	-0.02%
2019/07/04	5	22.25	1	22.10	22.10	4	13,018	0.03%
2019/07/03	20	22.32	5	22.10	22.20	15	12,998	0.12%
2019/07/02	9	23.21	52	23.08	23.00	-43	13,012	-0.33%
2019/07/01	56	23.36	19	23.16	23.20	37	12,990	0.28%
2019/06/28	0	0.00	4	22.10	22.05	-4	13,016	-0.03%
2019/06/27	11	22.31	10	22.24	22.10	1	13,091	0.01%
2019/06/25	1	21.60	1	22.25	21.70	0	13,071	0.00%
2019/06/24	1	21.90	2	21.98	21.95	-1	13,025	-0.01%
2019/06/21	4	22.35	2	22.23	21.90	2	12,986	0.02%
2019/06/20	3	22.75	4	22.95	22.65	-1	12,853	-0.01%
2019/06/19	2	22.35	2	22.45	22.45	0	12,779	0.00%
2019/06/18	2	21.93	9	21.94	21.90	-7	12,754	-0.05%
2019/06/17	4	22.30	1	21.80	21.80	3	12,716	0.02%
2019/06/14	5	21.99	5	22.03	22.00	0	12,645	0.00%
2019/06/13	4	22.93	9	22.85	22.60	-5	12,537	-0.04%
2019/06/12	4	23.35	1	23.10	23.10	3	12,451	0.02%
2019/06/11	7	23.61	7	23.76	23.50	0	12,353	0.00%
2019/06/10	9	23.44	5	23.39	23.80	4	12,185	0.03%
2019/06/06	3	22.45	3	22.40	22.75	0	11,932	0.00%
2019/06/05	8	22.59	11	22.75	22.30	-3	11,846	-0.03%
2019/06/04	22	22.97	11	22.97	22.75	11	11,667	0.09%
2019/06/03	1	22.20	17	22.09	22.40	-16	11,335	-0.14%
2019/05/31	19	22.02	10	22.41	22.00	9	11,230	0.08%
2019/05/30	25	21.67	22	21.42	21.30	3	10,963	0.03%
2019/05/29	32	21.65	32	21.61	21.45	0	10,887	0.00%
2019/05/27	2	21.15	2	21.15	21.00	0	10,773	0.00%
2019/05/24	10	21.39	16	21.59	20.90	-6	10,761	-0.06%
2019/05/23	9	21.02	9	20.95	20.70	0	10,643	0.00%
2019/05/22	13	21.98	12	22.49	21.70	1	10,501	0.01%
2019/05/21	32	21.93	26	22.03	22.40	6	10,428	0.06%
2019/05/20	2	21.00	8	21.21	22.05	-6	10,295	-0.06%
2019/05/17	41	22.73	38	22.94	21.90	3	10,078	0.03%
2019/05/16	6	23.44	3	23.25	23.05	3	9,818	0.03%
2019/05/15	8	22.98	12.1	22.81	22.70	-4.1	9,560	-0.04%
2019/05/14	18	21.96	6	22.02	22.45	12	9,414	0.13%
2019/05/13	13	21.12	20	21.31	21.25	-7	9,224	-0.08%
2019/05/10	6	23.08	25	22.95	22.55	-19	8,939	-0.21%
2019/05/09	22	23.22	21	23.44	23.00	1	8,785	0.01%
2019/05/08	12	23.68	13	23.51	23.80	-1	8,596	-0.01%
2019/05/07	29	24.19	44	24.33	23.60	-15	8,399	-0.18%
2019/05/06	5	24.03	5	23.45	24.05	0	8,129	0.00%
2019/05/03	24	23.76	111	24.16	23.95	-87	7,886	-1.10%	大賣/
2019/05/02	3	22.45	3	22.47	22.50	0	7,352	0.00%
2019/04/30	30	23.03	36.3	22.82	23.05	-6.3	7,161	-0.09%
2019/04/29	29	22.49	35	22.21	22.60	-6	7,013	-0.09%
2019/04/26	31	24.26	5	24.70	23.30	26	6,700	0.39%
2019/04/25	35	25.62	25	25.28	25.85	10	6,242	0.16%
2019/04/24	26	25.20	8	25.33	25.30	18	5,811	0.31%
2019/04/23	78	25.12	64	25.45	25.90	14	5,533	0.25%
2019/04/22	4	24.75	9	24.75	24.75	-5	4,816	-0.10%
2019/04/19	3	22.62	5	22.70	22.50	-2	4,435	-0.05%
2019/04/18	92	22.59	31	22.50	22.65	61	4,305	1.42%
2019/04/17	30	21.98	3	21.90	22.00	27	3,889	0.69%
2019/04/16	19	22.04	13	22.02	21.60	6	3,652	0.16%
2019/04/15	2	21.78	1	22.10	22.10	1	3,007	0.03%
2019/04/12	1	19.40	7	19.88	20.10	-6	2,737	-0.22%
2019/04/11	7	18.81	14	18.55	18.85	-7	2,404	-0.29%
2019/04/10	1	17.35	2	17.40	17.40	-1	2,024	-0.05%
2019/04/09	3	17.12	2	17.20	17.00	1	1,978	0.05%
2019/04/08	9	17.64	10	17.84	17.40	-1	1,925	-0.05%
2019/04/03	11	17.45	1	17.55	17.55	10	1,775	0.56%
2019/04/02	2	17.30	3	16.80	17.35	-1	1,646	-0.06%
2019/04/01	9	15.69	3	15.45	16.05	6	1,341	0.45%
2019/03/29	1	15.30	0	0.00	15.40	1	1,216	0.08%
2019/03/27	0	0.00	3	14.70	14.55	-3	1,081	-0.28%
2019/03/05	2	14.00	4	13.85	13.95	-2	894	-0.22%
2019/03/04	1	14.00	0	0.00	13.95	1	887	0.11%
2019/02/26	0	0.00	1	14.45	14.15	-1	878	-0.11%
2019/02/25	12	14.73	12	14.71	14.55	0	863	0.00%
2019/02/22	8	14.38	8	14.54	14.50	0	822	0.00%
2019/02/20	2	14.20	0	0.00	13.90	2	774	0.26%
2019/02/18	2	13.65	2	13.80	13.75	0	759	0.00%
2019/01/30	30	13.60	0	0.00	13.55	30	714	4.20%
2019/01/17	2	14.98	0	0.00	14.00	2	682	0.29%
2019/01/15	1	14.50	3	14.60	14.55	-2	623	-0.32%
2019/01/14	1	14.80	4	14.66	14.50	-3	596	-0.50%
2019/01/11	1	14.20	0	0.00	14.20	1	523	0.19%
2019/01/10	2	13.55	5	13.80	14.05	-3	464	-0.65%
2019/01/09	3	13.00	25	13.05	12.95	-22	368	-5.97%
2018/12/12	0	0.00	3	12.75	12.80	-3	360	-0.83%
2018/12/04	3	12.50	0	0.00	12.35	3	337	0.89%
2018/09/17	5	11.30	0	0.00	11.25	5	442	1.13%
2018/09/10	1	11.00	0	0.00	10.90	1	485	0.21%
2018/08/28	10	12.10	0	0.00	12.10	10	461	2.16%
2018/08/10	10	12.93	0	0.00	12.90	10	497	2.01%
2018/07/24	0	0.00	1	13.20	13.20	-1	442	-0.23%
2018/06/13	0	0.00	8.1	14.25	14.05	-8.1	410	-1.97%
2018/06/12	0	0.00	4	14.25	14.05	-4	414	-0.97%
2018/06/05	36	14.27	1	14.40	14.30	35	517	6.77%
2018/06/04	20	14.30	35	14.37	14.50	-15	510	-2.94%
2018/06/01	0	0.00	2	14.05	14.10	-2	478	-0.42%
2018/05/31	3	13.80	6	13.90	13.80	-3	467	-0.64%
2018/05/29	6	13.80	0	13.90	13.80	6	466	1.28%
2018/05/21	5	13.25	0	0.00	13.55	5	485	1.03%
2018/05/07	5	13.25	0	0.00	13.20	5	567	0.88%
2018/04/11	7	13.77	0	0.00	13.70	7	800	0.87%
2018/04/02	10	13.90	0	0.00	13.85	10	925	1.08%
2018/03/19	0	0.00	4	14.80	14.70	-4	1,004	-0.40%
2018/03/16	5	14.88	0	0.00	14.95	5	1,000	0.50%
2018/03/12	0	0.00	2	15.60	15.55	-2	995	-0.20%
2018/03/01	5	15.30	5	15.15	15.15	0	1,011	0.00%
2018/02/12	0	0.00	10	14.45	14.65	-10	1,011	-0.99%
2018/02/07	2	14.75	0	0.00	14.60	2	1,006	0.20%
2018/02/06	8	14.46	0	0.00	14.30	8	1,002	0.80%
2018/01/26	3	14.90	0	0.00	14.95	3	927	0.32%
2018/01/25	2	15.35	0	0.00	15.20	2	918	0.22%
2018/01/19	0	0.00	4	15.58	15.45	-4	897	-0.45%
2018/01/18	4	15.98	0	0.00	15.75	4	886	0.45%
2018/01/08	5	16.45	15	16.33	16.00	-10	829	-1.21%
2018/01/05	5	16.10	5	16.05	16.10	0	782	0.00%
2018/01/04	10	16.05	5	16.30	16.25	5	759	0.66%