合勤控 (3704)-元富-松德券商分點個股進出

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
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

合勤控 (3704)籌碼相關－元富-松德券商分點個股進出

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-松德券商分點個股進出
元富-松德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
2024/11/20	1.8	39.55	27.7	39.68	39.55	-25.9	2,323	-1.12%
2024/11/19	7.4	39.48	0	0.00	40.25	7.4	2,300	0.32%
2024/11/18	3.2	40.03	0	0.00	39.15	3.2	2,196	0.14%
2024/11/15	17.2	42.43	2.3	42.89	42.95	14.9	2,116	0.71%
2024/11/14	1	40.77	2.2	40.86	40.60	-1.2	2,024	-0.06%
2024/11/13	1.2	41.23	0.2	41.43	40.55	1	2,007	0.05%
2024/11/12	0.6	41.03	40	40.85	40.80	-39.4	1,991	-1.98%
2024/11/11	0	0.00	1.8	41.43	41.95	-1.8	1,963	-0.09%
2024/11/08	1.2	40.52	5	40.50	40.35	-3.8	1,916	-0.20%
2024/11/07	0.1	42.05	3.1	42.90	42.15	-3	1,870	-0.16%
2024/11/06	3.9	42.05	9	42.01	42.30	-5.1	1,845	-0.27%
2024/11/05	9.7	42.54	2.1	42.37	42.15	7.5	1,831	0.41%
2024/11/04	0.5	42.50	9.1	42.58	41.55	-8.6	1,829	-0.47%
2024/11/01	7.2	42.14	18.4	41.55	42.70	-11.1	1,822	-0.61%
2024/10/30	14.7	42.90	8.1	42.85	41.90	6.7	1,753	0.38%
2024/10/29	5.5	40.69	2.1	40.47	41.75	3.5	1,506	0.23%
2024/10/28	1.7	40.78	8.9	41.19	40.00	-7.2	1,428	-0.51%
2024/10/25	8.8	39.72	4.4	39.80	40.80	4.5	1,313	0.34%
2024/10/24	3.2	39.07	18.2	39.13	38.60	-15	1,229	-1.22%
2024/10/23	17.1	38.75	0.2	37.28	39.60	16.9	1,161	1.45%
2024/10/22	1.6	35.76	0.5	35.49	36.15	1.1	1,088	0.10%
2024/10/21	0.5	34.85	0	0.00	35.75	0.5	1,128	0.05%
2024/10/18	0	0.00	0.2	36.09	35.75	-0.2	1,109	-0.02%
2024/10/17	0.3	36.55	0.7	36.52	36.30	-0.4	1,135	-0.04%
2024/10/16	0.7	36.27	0.1	35.90	36.95	0.6	1,184	0.05%
2024/10/15	0.1	35.95	0	0.00	35.80	0.1	1,160	0.01%
2024/10/14	0	0.00	0	35.55	35.70	0	1,160	0.00%
2024/10/09	0	37.55	0.3	37.50	37.00	-0.3	1,140	-0.02%
2024/10/08	0.3	36.93	0	0.00	36.95	0.3	1,140	0.02%
2024/10/04	0	0.00	0	37.30	37.75	0	1,125	0.00%
2024/10/01	0	0.00	1.8	37.30	37.50	-1.8	1,133	-0.16%
2024/09/30	1.7	37.21	0.1	37.40	37.25	1.6	1,157	0.14%
2024/09/27	0.2	38.20	0	0.00	37.50	0.2	1,192	0.02%
2024/09/25	0	0.00	3.2	38.40	38.20	-3.2	1,213	-0.26%
2024/09/24	0.2	38.11	0	0.00	38.25	0.2	1,213	0.01%
2024/09/23	0	0.00	0.3	38.20	38.55	-0.3	1,214	-0.03%
2024/09/20	0	0.00	1	38.25	38.00	-1	1,214	-0.08%
2024/09/19	0.3	37.56	0	37.57	38.05	0.3	1,211	0.03%
2024/09/18	0	37.70	2.6	37.73	37.05	-2.6	1,215	-0.22%
2024/09/16	2.6	37.20	0.7	37.88	37.65	2	1,219	0.16%
2024/09/13	0.7	36.31	0	0.00	36.60	0.7	1,213	0.06%
2024/09/11	0	0.00	10.4	34.98	34.80	-10.4	1,212	-0.86%
2024/09/10	0.4	37.28	0	0.00	36.80	0.4	1,198	0.04%
2024/09/09	2	36.05	0	0.00	37.30	2	1,195	0.17%
2024/09/06	0	0.00	0.1	36.75	36.80	-0.1	1,200	0.00%
2024/09/05	0.1	38.00	0	0.00	37.20	0.1	1,205	0.00%
2024/09/04	0	0.00	0.6	38.61	37.75	-0.6	1,214	-0.05%
2024/09/03	1	40.10	3.4	39.79	39.25	-2.4	1,186	-0.20%
2024/09/02	4	39.07	0.2	38.29	39.25	3.8	1,128	0.33%
2024/08/30	0.2	37.40	0	0.00	37.90	0.2	1,110	0.02%
2024/08/29	0	0.00	0.1	36.85	37.20	-0.1	1,108	-0.01%
2024/08/28	0.1	37.05	0	0.00	37.00	0.1	1,118	0.01%
2024/08/27	0	0.00	1.2	36.68	36.35	-1.2	1,135	-0.11%
2024/08/26	1.2	36.59	0	36.90	36.50	1.2	1,144	0.11%
2024/08/23	0	35.65	0	0.00	36.00	0	1,177	0.00%
2024/08/20	0.1	36.10	0.7	36.17	35.75	-0.6	1,239	-0.05%
2024/08/19	0	34.86	0.6	35.67	35.75	-0.6	1,290	-0.04%
2024/08/16	10	34.70	0	34.52	34.45	10	1,340	0.74%
2024/08/14	0	0.00	1.3	34.16	34.20	-1.3	1,487	-0.08%
2024/08/13	0.2	33.75	0	0.00	34.20	0.2	1,530	0.02%
2024/08/12	0	0.00	1.2	33.65	33.70	-1.2	1,549	-0.08%
2024/08/09	0	0.00	1.9	34.01	33.55	-1.9	1,559	-0.12%
2024/08/08	0.4	33.83	2.4	33.80	33.50	-2	1,576	-0.13%
2024/08/07	5.2	34.65	1	34.65	34.65	4.2	1,575	0.27%
2024/08/06	0.3	30.01	0	0.00	31.55	0.3	1,583	0.02%
2024/08/05	0	0.00	0.5	33.60	33.15	-0.5	1,562	-0.03%
2024/08/02	0.5	36.66	2.4	36.87	36.80	-2	1,553	-0.13%
2024/08/01	1.5	37.01	0.5	37.19	37.10	1	1,608	0.06%
2024/07/31	1.4	36.66	1.5	36.81	36.45	-0.2	1,623	-0.01%
2024/07/30	1.6	35.67	0	0.00	36.50	1.6	1,647	0.10%
2024/07/29	0	0.00	0.9	37.29	36.00	-0.9	1,652	-0.06%
2024/07/26	0.9	36.80	0	0.00	36.95	0.9	1,659	0.06%
2024/07/23	0	0.00	0.4	37.79	37.10	-0.4	1,679	-0.03%
2024/07/22	1.4	37.56	0	0.00	37.15	1.4	1,687	0.08%
2024/07/19	0	0.00	1.1	39.84	39.05	-1.1	1,665	-0.06%
2024/07/18	3.1	40.67	2.3	40.46	40.05	0.8	1,658	0.05%
2024/07/17	4.4	40.76	0.4	40.40	40.35	4	1,636	0.24%
2024/07/15	0	0.00	1.8	39.79	39.45	-1.8	1,648	-0.11%
2024/07/12	0.5	40.00	0.1	40.25	39.85	0.4	1,679	0.02%
2024/07/11	1.4	40.17	0.4	40.34	40.00	1	1,714	0.06%
2024/07/10	0	0.00	0.4	39.92	40.00	-0.4	1,746	-0.02%
2024/07/08	0.8	39.85	1	40.20	40.15	-0.2	1,791	-0.01%
2024/07/05	1	39.87	0.1	40.00	40.15	0.9	1,824	0.05%
2024/07/04	3	41.23	4.5	41.26	41.20	-1.4	1,863	-0.08%
2024/07/03	4.7	41.29	0	41.10	41.35	4.7	1,871	0.25%
2024/07/02	5	41.15	5	40.60	40.60	0	1,897	0.00%
2024/06/27	0.1	39.80	0	0.00	39.60	0.1	2,067	0.00%
2024/06/26	0	0.00	0.5	40.16	39.90	-0.5	2,203	-0.02%
2024/06/25	0.5	39.70	0	0.00	39.95	0.5	2,432	0.02%
2024/06/24	0	0.00	1.9	40.00	39.80	-1.9	2,604	-0.07%
2024/06/21	0	0.00	0.1	40.25	40.45	-0.1	2,711	0.00%
2024/06/20	0	0.00	3.5	40.38	40.45	-3.5	2,855	-0.12%
2024/06/19	2.6	40.47	2	40.26	40.15	0.7	3,134	0.02%
2024/06/18	1.9	40.45	0.9	40.29	40.20	1	3,474	0.03%
2024/06/17	0.9	40.38	0	0.00	40.45	0.9	3,631	0.02%
2024/06/14	0	0.00	0	40.29	39.95	0	3,696	0.00%
2024/06/13	0	39.80	18.5	39.71	39.80	-18.5	3,752	-0.49%
2024/06/12	2.5	39.42	0	0.00	39.60	2.5	3,814	0.06%
2024/06/11	0	0.00	2.1	39.99	39.70	-2.1	3,910	-0.05%
2024/06/07	0.1	40.55	0	0.00	40.70	0.1	4,000	0.00%
2024/06/03	0	0.00	0	41.45	41.40	0	4,049	0.00%
2024/05/31	0	41.90	0.2	42.00	41.40	-0.2	4,064	-0.01%
2024/05/30	0	0.00	1	41.99	41.95	-1	4,079	-0.02%
2024/05/29	1.2	42.33	0	0.00	42.15	1.2	4,103	0.03%
2024/05/28	0	0.00	0.6	42.00	41.95	-0.6	4,077	-0.01%
2024/05/27	1.2	41.69	0.4	41.75	41.75	0.8	4,087	0.02%
2024/05/24	0.1	41.75	6.3	41.53	41.45	-6.3	4,100	-0.15%
2024/05/23	0.7	42.30	4	42.12	41.90	-3.3	4,078	-0.08%
2024/05/22	0.8	42.51	2.3	42.48	42.75	-1.5	4,049	-0.04%
2024/05/21	5.8	41.68	1.3	41.78	42.10	4.6	4,007	0.11%
2024/05/20	4.3	41.33	0.4	41.30	41.20	3.9	3,973	0.10%
2024/05/17	1.2	40.81	1.9	40.54	40.30	-0.7	3,940	-0.02%
2024/05/16	3.8	40.64	1.9	40.54	40.35	1.9	3,964	0.05%
2024/05/15	0	0.00	1.2	40.52	40.35	-1.2	4,076	-0.03%
2024/05/14	4.1	40.00	1.1	40.25	40.15	2.9	4,095	0.07%
2024/05/13	0	0.00	1	39.11	39.25	-1	4,094	-0.02%
2024/05/10	2.1	39.00	0	0.00	39.25	2.1	4,118	0.05%
2024/05/09	0	0.00	0.9	39.82	39.10	-0.9	4,131	-0.02%
2024/05/08	0.9	40.00	0	0.00	39.85	0.9	4,135	0.02%
2024/05/07	0.3	40.00	2.8	40.16	39.70	-2.5	4,123	-0.06%
2024/05/06	0	0.00	10	40.55	40.60	-10	4,068	-0.25%
2024/05/03	2.8	41.61	0.1	41.75	40.65	2.7	4,066	0.07%
2024/05/02	0.1	41.45	3.4	41.44	41.35	-3.3	4,047	-0.08%
2024/04/30	3.1	41.45	0.5	41.40	41.50	2.6	4,050	0.06%
2024/04/29	3.5	41.37	0	41.38	41.45	3.5	4,059	0.09%
2024/04/26	1.3	40.99	1.4	41.16	40.95	-0.1	4,057	0.00%
2024/04/25	1.4	41.35	4.5	41.65	40.85	-3.1	4,048	-0.08%
2024/04/24	0	0.00	1.1	42.13	42.15	-1.1	4,034	-0.03%
2024/04/23	3	41.60	0.2	41.63	41.70	2.8	4,040	0.07%
2024/04/22	0.7	42.45	1.1	42.02	41.05	-0.3	4,046	-0.01%
2024/04/19	3.1	41.64	0	0.00	41.60	3.1	4,028	0.08%
2024/04/18	1	42.55	0	0.00	42.30	1	4,017	0.02%
2024/04/17	10	43.40	1	43.10	43.25	9	3,999	0.23%
2024/04/12	0	0.00	1.3	45.69	46.05	-1.3	3,967	-0.03%
2024/04/11	1.3	45.87	9.5	45.91	45.80	-8.2	3,955	-0.21%
2024/04/10	1	46.85	5	46.85	46.60	-4	3,956	-0.10%
2024/04/09	0	47.30	1.2	47.29	47.15	-1.2	3,942	-0.03%
2024/04/08	3.3	47.80	2	47.75	47.60	1.3	3,932	0.03%
2024/04/03	10	46.25	7	46.68	47.60	3	3,890	0.08%
2024/04/02	2	46.75	0	0.00	46.70	2	3,867	0.05%
2024/04/01	9	47.42	0.1	47.21	47.00	9	3,867	0.23%
2024/03/29	12.1	47.24	11.3	47.20	46.65	0.8	3,756	0.02%
2024/03/28	83.5	49.66	86.9	48.20	48.00	-3.4	3,645	-0.09%
2024/03/27	15.9	48.02	3	48.43	49.35	12.9	3,444	0.37%
2024/03/26	1	47.25	0	0.00	46.05	1	3,353	0.03%
2024/03/25	3	48.28	21.9	48.59	47.60	-18.9	3,316	-0.57%
2024/03/22	61.9	51.11	62.4	50.12	49.70	-0.5	3,287	-0.02%
2024/03/21	38.5	50.58	17.3	50.88	50.10	21.2	3,078	0.69%
2024/03/20	20.5	49.11	3.5	49.19	48.05	17	2,792	0.61%
2024/03/19	5.9	46.91	1	47.17	47.45	4.8	2,750	0.18%
2024/03/18	1.7	47.09	10.6	46.49	47.65	-8.9	2,876	-0.31%
2024/03/15	0.1	47.10	0.9	47.39	47.30	-0.7	2,880	-0.03%
2024/03/14	14.1	49.16	17.2	47.82	47.70	-3	2,908	-0.10%
2024/03/13	12.1	47.74	11.6	47.78	48.00	0.5	2,830	0.02%
2024/03/12	8.6	45.85	1.1	45.81	46.70	7.6	2,769	0.27%
2024/03/11	0	0.00	2.6	44.60	44.90	-2.6	2,767	-0.09%
2024/03/08	10.8	44.67	0.6	44.97	44.45	10.2	2,836	0.36%
2024/03/07	2.1	45.04	0	45.40	44.80	2.1	2,953	0.07%
2024/03/06	5	45.50	2.2	46.02	45.45	2.8	3,252	0.09%
2024/03/05	0.5	46.46	2.8	46.37	46.30	-2.3	3,515	-0.07%
2024/03/04	4.7	46.30	3.6	46.39	46.40	1.1	3,660	0.03%
2024/03/01	3.6	45.49	0	0.00	45.60	3.6	3,674	0.10%
2024/02/27	0	0.00	1.1	46.36	45.10	-1.1	3,904	-0.03%
2024/02/26	1.1	46.60	1.1	46.46	46.25	0	3,920	0.00%
2024/02/23	1.1	46.78	0	0.00	46.05	1.1	3,947	0.03%
2024/02/22	0	0.00	0.5	46.66	46.55	-0.5	3,967	-0.01%
2024/02/21	11.5	46.91	0.3	47.03	46.50	11.2	4,000	0.28%
2024/02/20	0.3	46.38	0.9	46.60	46.10	-0.6	3,986	-0.02%
2024/02/19	0	0.00	0.8	46.62	47.00	-0.8	3,987	-0.02%
2024/02/16	6.7	44.14	1.2	44.20	44.70	5.5	3,988	0.14%
2024/02/15	1.2	46.03	0	0.00	46.30	1.2	3,936	0.03%
2024/02/02	1	46.75	0.5	47.11	46.65	0.5	4,004	0.01%
2024/02/01	4.5	47.06	1	47.00	47.10	3.5	4,120	0.09%
2024/01/31	1	47.81	0	0.00	47.75	1	4,120	0.02%
2024/01/30	0	0.00	1	48.75	48.50	-1	4,274	-0.02%
2024/01/29	0	48.59	0	0.00	48.90	0	4,398	0.00%
2024/01/25	0	0.00	0.3	49.20	48.65	-0.3	4,780	-0.01%
2024/01/24	0	0.00	2.2	49.63	49.25	-2.2	5,089	-0.04%
2024/01/23	1.3	49.84	1	49.71	49.95	0.3	5,438	0.00%
2024/01/22	1.8	49.75	0.6	49.71	49.40	1.3	5,630	0.02%
2024/01/19	0	0.00	2	48.50	48.75	-2	5,996	-0.03%
2024/01/18	1	48.95	5	48.05	48.10	-4	6,275	-0.06%
2024/01/16	0	0.00	2	48.70	49.10	-2	7,088	-0.03%
2024/01/15	0	0.00	0.2	48.55	49.00	-0.2	7,196	0.00%
2024/01/12	0.2	48.90	2	48.01	48.00	-1.8	7,356	-0.02%
2024/01/11	5	48.55	2.2	48.52	48.90	2.8	7,666	0.04%
2024/01/10	2.2	47.94	0	0.00	47.80	2.2	7,894	0.03%
2024/01/09	1	49.35	1	48.45	48.25	0	8,045	0.00%
2024/01/08	6	49.07	5	49.00	49.00	1	8,052	0.01%
2024/01/05	0	0.00	3	49.35	49.30	-3	8,073	-0.04%
2024/01/04	0	0.00	0.1	50.00	49.15	-0.1	8,104	0.00%
2024/01/03	3.1	49.80	0	0.00	49.80	3.1	8,103	0.04%
2024/01/02	0	0.00	3.3	50.50	50.40	-3.3	8,119	-0.04%
2023/12/29	4.3	50.62	0	0.00	50.80	4.3	8,197	0.05%
2023/12/28	0	0.00	2.5	50.82	50.50	-2.5	8,219	-0.03%
2023/12/27	2.5	50.90	2	50.70	50.70	0.5	8,249	0.01%
2023/12/26	3	50.70	0	0.00	50.80	3	8,283	0.04%
2023/12/25	0	0.00	2	50.35	50.30	-2	8,371	-0.02%
2023/12/21	0	0.00	2.8	51.38	50.50	-2.8	8,439	-0.03%
2023/12/20	2.8	52.38	1	52.00	52.00	1.8	8,398	0.02%
2023/12/19	1	51.00	18.1	50.47	50.90	-17.1	8,363	-0.20%
2023/12/18	6.1	53.98	2	54.19	52.70	4.1	8,309	0.05%
2023/12/15	2	53.78	2.4	54.06	53.10	-0.5	8,299	-0.01%
2023/12/14	7.4	54.40	19.5	54.48	54.50	-12.1	8,327	-0.15%
2023/12/13	32.5	54.43	18	54.57	54.50	14.5	8,395	0.17%
2023/12/12	4	53.28	2	53.34	52.70	2	8,449	0.02%
2023/12/11	4	53.45	2	54.05	53.50	2	8,671	0.02%
2023/12/08	2	51.75	2	51.85	51.80	0	8,948	0.00%
2023/12/07	1	51.90	2.4	52.84	51.90	-1.4	9,357	-0.02%
2023/12/06	4.6	53.78	6.2	53.79	52.80	-1.6	9,495	-0.02%
2023/12/05	4.7	53.21	3.9	53.67	53.50	0.8	9,723	0.01%
2023/12/04	5.1	54.45	2.1	54.24	54.00	3	10,200	0.03%
2023/12/01	10.1	55.25	29.1	54.92	53.90	-19	10,257	-0.19%
2023/11/30	19.6	54.83	21	55.17	56.00	-1.4	10,021	-0.01%
2023/11/29	14.9	53.58	11.9	53.46	54.10	3	9,771	0.03%
2023/11/28	2.7	52.27	4.4	51.98	52.50	-1.7	9,621	-0.02%
2023/11/27	15.5	51.85	20.4	52.09	51.60	-4.9	9,608	-0.05%
2023/11/24	18.4	51.70	5	51.32	52.40	13.4	9,529	0.14%
2023/11/22	1	51.10	10	50.80	50.90	-9	9,409	-0.10%
2023/11/21	0	0.00	25.2	50.94	50.50	-25.2	9,434	-0.27%
2023/11/20	0.2	50.89	0	50.50	50.90	0.2	9,467	0.00%
2023/11/17	1	49.85	0.4	49.94	49.95	0.6	9,524	0.01%
2023/11/16	1.4	49.65	9.8	49.51	49.55	-8.5	9,555	-0.09%
2023/11/15	2.8	50.47	1.2	50.30	49.75	1.7	9,636	0.02%
2023/11/14	1.2	49.89	0.4	50.05	50.40	0.8	9,847	0.01%
2023/11/13	1.4	49.01	0	0.00	49.05	1.4	9,868	0.01%
2023/11/10	4	49.29	1.8	49.22	49.00	2.2	9,861	0.02%
2023/11/09	4.8	51.05	12.8	51.43	49.65	-8	9,814	-0.08%
2023/11/08	13.8	52.11	2	52.00	51.90	11.8	9,719	0.12%
2023/11/07	2	52.25	3.5	51.81	51.80	-1.5	9,737	-0.02%
2023/11/06	18.5	54.84	49.9	54.80	53.50	-31.4	9,628	-0.33%
2023/11/03	3.5	54.39	41.4	54.74	54.20	-37.9	9,586	-0.39%
2023/11/02	15.8	54.81	24	55.56	54.50	-8.2	9,547	-0.09%
2023/11/01	20.6	54.32	16.4	53.62	53.60	4.2	9,320	0.04%
2023/10/31	13.8	55.30	80.5	54.80	54.60	-66.6	9,116	-0.73%
2023/10/30	14.1	54.60	18.1	53.95	54.50	-4.1	8,906	-0.05%
2023/10/27	91.5	54.14	17.1	53.85	54.20	74.5	8,926	0.83%
2023/10/26	9	53.12	35	53.28	53.20	-26.1	8,793	-0.30%
2023/10/25	113	54.04	42.9	54.53	53.80	70.1	8,600	0.82%	大買/
2023/10/24	32	52.08	4	52.04	52.30	28.1	8,070	0.35%
2023/10/23	5.6	50.45	7.3	50.23	49.70	-1.7	7,970	-0.02%
2023/10/20	13	51.07	17.6	50.70	51.10	-4.6	7,969	-0.06%
2023/10/19	28.2	50.77	20.1	50.77	51.70	8.1	7,973	0.10%
2023/10/18	9.1	49.42	9.6	49.20	49.15	-0.6	7,759	-0.01%
2023/10/17	7.6	48.85	2.1	47.75	47.80	5.4	7,642	0.07%
2023/10/16	1.1	46.43	0	0.00	46.35	1.1	7,756	0.01%
2023/10/13	1	47.90	6.3	47.21	46.90	-5.3	8,279	-0.06%
2023/10/12	1.3	48.50	0	0.00	47.70	1.3	8,758	0.02%
2023/10/11	1.1	49.34	22	48.41	48.00	-21	9,279	-0.23%
2023/10/06	4	49.20	12.1	50.21	49.10	-8.1	9,802	-0.08%
2023/10/05	10.1	49.95	3	49.45	50.10	7.1	10,094	0.07%
2023/10/04	2	48.38	0	0.00	48.30	2	10,295	0.02%
2023/10/03	1	49.00	8.3	50.68	49.00	-7.3	10,417	-0.07%
2023/10/02	4.9	50.37	5.7	50.13	50.50	-0.8	10,622	-0.01%
2023/09/28	18	49.95	8	49.71	50.00	10	10,858	0.09%
2023/09/27	7	49.06	0.8	49.49	48.40	6.2	11,149	0.06%
2023/09/26	1	51.20	7.7	50.54	50.10	-6.7	11,794	-0.06%
2023/09/25	1.3	50.94	1.1	51.38	50.70	0.3	12,374	0.00%
2023/09/22	4.2	49.47	6.9	49.98	50.40	-2.7	13,059	-0.02%
2023/09/21	4	49.16	2.3	49.72	49.20	1.7	13,266	0.01%
2023/09/20	4.7	50.76	5.2	50.58	50.20	-0.5	13,266	0.00%
2023/09/19	5.8	51.79	0.4	52.08	51.00	5.3	13,223	0.04%
2023/09/18	1.4	51.90	19	52.05	51.70	-17.6	13,148	-0.13%
2023/09/15	24	53.13	13.7	52.94	52.80	10.3	12,973	0.08%
2023/09/14	37.7	55.42	22.9	55.59	54.50	14.8	12,763	0.12%
2023/09/13	14.9	54.44	43.1	54.69	54.50	-28.2	12,510	-0.23%
2023/09/12	77	54.44	37.5	54.98	55.50	39.5	12,206	0.32%
2023/09/11	2.3	52.51	4.3	52.15	51.80	-2	11,812	-0.02%
2023/09/08	18.3	52.26	5.3	52.00	52.20	13	11,697	0.11%
2023/09/07	56.3	52.11	37.2	52.09	52.00	19.1	11,481	0.17%
2023/09/06	14.2	49.87	11.3	49.63	50.30	2.9	10,955	0.03%
2023/09/05	7.3	48.33	7	48.25	48.15	0.3	10,788	0.00%
2023/09/04	1.1	46.06	12	46.55	46.55	-10.9	10,760	-0.10%
2023/09/01	2	47.00	0	47.11	46.95	2	10,780	0.02%
2023/08/31	0	47.10	3.3	47.28	47.40	-3.2	10,798	-0.03%
2023/08/30	0.2	46.85	20.2	46.78	46.80	-20	10,810	-0.19%
2023/08/29	1.3	46.53	3.5	46.56	46.65	-2.2	10,861	-0.02%
2023/08/28	6.5	46.15	3	45.60	45.85	3.5	10,939	0.03%
2023/08/25	7	47.63	13	47.46	47.05	-6	11,119	-0.05%
2023/08/24	7.1	49.08	9.7	48.82	48.80	-2.6	11,390	-0.02%
2023/08/23	20.7	49.37	15.9	49.16	48.25	4.8	11,415	0.04%
2023/08/22	4.1	47.85	7.5	48.17	47.90	-3.4	11,388	-0.03%
2023/08/21	22.5	47.34	1.2	47.80	46.95	21.3	11,404	0.19%
2023/08/18	17.2	48.13	10.2	49.34	46.80	7	11,447	0.06%
2023/08/17	24.3	50.96	4.2	51.23	52.00	20.1	11,238	0.18%
2023/08/16	1.5	49.19	2.3	49.07	49.30	-0.8	11,180	-0.01%
2023/08/15	3.8	49.90	16.9	49.85	49.85	-13.1	11,257	-0.12%
2023/08/14	6.1	48.74	13.9	48.92	49.00	-7.8	11,502	-0.07%
2023/08/11	1.9	50.37	6.3	50.03	50.00	-4.5	11,680	-0.04%
2023/08/10	8.3	50.56	1.1	50.66	50.40	7.2	11,659	0.06%
2023/08/09	1.1	52.39	3.3	52.79	51.80	-2.3	11,666	-0.02%
2023/08/08	1.3	51.45	3.3	51.52	51.60	-1.9	11,701	-0.02%
2023/08/07	4.3	50.95	5.2	51.13	51.10	-0.9	11,727	-0.01%
2023/08/04	2.2	50.23	7.9	50.50	50.70	-5.7	11,766	-0.05%
2023/08/02	8.9	51.71	5.5	52.08	51.50	3.3	11,735	0.03%
2023/08/01	28.5	54.58	5.5	55.31	53.00	23	11,710	0.20%
2023/07/31	16.5	55.49	13	55.19	54.00	3.5	11,505	0.03%
2023/07/28	13.8	53.49	1.7	53.84	53.50	12.1	11,278	0.11%
2023/07/27	16.9	55.17	5	54.89	54.40	11.8	11,219	0.11%
2023/07/26	1	56.49	9.7	56.32	54.80	-8.7	11,207	-0.08%
2023/07/25	9.4	56.66	15.3	56.68	55.80	-5.9	11,333	-0.05%
2023/07/24	15.6	57.31	9.8	57.53	56.70	5.8	11,244	0.05%
2023/07/21	8.8	57.68	10.5	57.72	57.60	-1.7	11,102	-0.02%
2023/07/20	15.4	59.64	16.8	59.52	59.10	-1.5	11,050	-0.01%
2023/07/19	17.8	60.67	22.6	62.64	59.30	-4.8	10,975	-0.04%
2023/07/18	40.5	64.83	50.4	65.67	62.00	-10	10,892	-0.09%
2023/07/17	58.4	64.23	38.8	65.29	65.70	19.6	10,605	0.18%
2023/07/14	55.8	60.56	61.6	61.31	61.80	-5.8	10,948	-0.05%
2023/07/13	52.5	57.87	47.7	58.01	57.30	4.9	10,666	0.05%
2023/07/12	25	55.64	40.6	55.73	55.00	-15.6	10,168	-0.15%
2023/07/11	30.9	54.66	38.1	54.79	55.70	-7.1	9,857	-0.07%
2023/07/10	18.8	53.78	21.1	53.77	53.80	-2.3	9,630	-0.02%
2023/07/07	45.3	54.63	43.6	54.42	54.10	1.7	9,521	0.02%
2023/07/06	63.3	55.41	49.3	55.42	55.70	14	9,299	0.15%
2023/07/05	33	54.77	41.4	54.90	54.70	-8.4	9,021	-0.09%
2023/07/04	48	52.42	56.6	52.11	53.60	-8.6	8,640	-0.10%
2023/07/03	48	49.02	56.7	49.09	51.10	-8.7	7,928	-0.11%
2023/06/30	49	45.40	45	45.62	46.50	4	7,340	0.05%
2023/06/29	25	43.29	7.7	43.22	43.30	17.3	6,640	0.26%
2023/06/28	10.7	41.70	10	41.45	41.40	0.7	6,404	0.01%
2023/06/27	5	40.95	3.4	40.90	40.35	1.6	6,381	0.02%
2023/06/26	0	0.00	5.2	41.08	41.05	-5.2	6,429	-0.08%
2023/06/21	1.1	41.40	0.3	41.56	41.70	0.7	6,468	0.01%
2023/06/20	0	0.00	1.1	41.46	41.40	-1.1	6,494	-0.02%
2023/06/19	1	43.05	8.6	42.99	42.25	-7.6	6,502	-0.12%
2023/06/16	10.9	42.54	0	43.25	43.00	10.8	6,511	0.17%
2023/06/15	2	42.42	6	42.70	42.45	-4	6,480	-0.06%
2023/06/14	20.7	42.51	2.6	42.27	42.70	18.1	6,485	0.28%
2023/06/13	1.6	41.73	0	0.00	41.55	1.6	6,601	0.02%
2023/06/12	1.1	41.65	0.4	41.85	41.60	0.7	6,607	0.01%
2023/06/09	1.4	41.78	0	0.00	42.10	1.4	6,687	0.02%
2023/06/08	0	0.00	1	42.05	41.50	-1	6,758	-0.01%
2023/06/07	0	0.00	3	42.30	42.30	-3	6,742	-0.04%
2023/06/06	2	42.73	13	42.65	42.65	-11	6,759	-0.16%
2023/06/05	3	43.65	7.3	43.74	43.40	-4.3	6,761	-0.06%
2023/06/02	2.3	43.42	10	43.25	43.05	-7.7	6,782	-0.11%
2023/06/01	2	43.58	2.9	43.67	43.55	-0.9	6,780	-0.01%
2023/05/31	5.9	44.70	27	44.94	44.50	-21.1	6,732	-0.31%
2023/05/30	39.5	44.62	12.7	45.12	45.20	26.8	6,569	0.41%
2023/05/29	2.1	43.02	1	42.85	43.85	1.1	6,305	0.02%
2023/05/26	1	42.40	0.4	43.06	42.20	0.6	6,247	0.01%
2023/05/25	6	43.49	10.4	43.51	43.25	-4.4	6,220	-0.07%
2023/05/24	13.2	43.44	3.8	42.80	43.85	9.4	6,208	0.15%
2023/05/23	2.4	43.05	3.8	43.08	42.85	-1.4	6,152	-0.02%
2023/05/22	0.6	42.30	3.3	42.50	42.70	-2.7	6,191	-0.04%
2023/05/19	3.1	42.96	3.2	42.57	41.90	-0.1	6,263	0.00%
2023/05/18	22.2	43.00	6.8	43.13	42.95	15.4	6,295	0.24%
2023/05/17	17.8	42.58	7.8	42.59	42.95	10	6,108	0.16%
2023/05/16	1.8	40.92	1.9	41.09	41.25	-0.1	6,065	0.00%
2023/05/15	3.8	40.85	3.6	41.26	40.80	0.2	6,372	0.00%
2023/05/12	3.2	40.99	5.8	40.81	41.35	-2.6	6,350	-0.04%
2023/05/11	12.3	39.89	7.4	40.85	39.25	4.9	6,319	0.08%
2023/05/10	9.6	40.87	2	40.65	40.40	7.6	6,304	0.12%
2023/05/09	1	41.60	1.7	41.12	39.90	-0.7	6,282	-0.01%
2023/05/08	3.7	41.27	2	41.43	41.30	1.7	6,264	0.03%
2023/05/05	0	0.00	2.4	40.55	40.35	-2.4	6,243	-0.04%
2023/05/04	0.4	40.44	0.2	40.60	40.80	0.1	6,627	0.00%
2023/05/03	0.5	40.92	4.6	41.01	40.70	-4.1	6,891	-0.06%
2023/05/02	3.5	41.30	16	41.08	41.30	-12.5	6,903	-0.18%
2023/04/28	26.1	41.32	7.4	40.69	41.25	18.7	6,910	0.27%
2023/04/27	2.4	39.43	2.1	39.61	39.65	0.2	6,696	0.00%
2023/04/26	3.4	39.15	3.1	39.46	39.50	0.3	6,751	0.00%
2023/04/25	2.8	39.56	3.3	40.22	39.50	-0.5	6,822	-0.01%
2023/04/24	3	40.63	11.9	40.96	40.40	-8.9	6,932	-0.13%
2023/04/21	18.3	40.93	23	40.77	40.20	-4.7	7,310	-0.06%
2023/04/20	30	44.74	25.3	44.97	42.85	4.7	7,429	0.06%
2023/04/19	56.2	44.52	60.3	44.89	45.40	-4.1	7,285	-0.06%
2023/04/18	27	41.16	40.3	41.84	43.90	-13.3	6,706	-0.20%
2023/04/17	12.9	39.58	11	39.42	39.95	1.9	6,806	0.03%
2023/04/14	5.5	38.89	7.6	39.17	38.80	-2.1	7,088	-0.03%
2023/04/13	11.6	38.93	17.6	38.57	39.00	-6	7,168	-0.08%
2023/04/12	2.6	38.50	16.2	38.35	38.65	-13.6	7,161	-0.19%
2023/04/11	0.1	37.98	1.1	37.99	37.75	-1	7,120	-0.01%
2023/04/10	1.2	37.51	0.2	37.40	37.55	1.1	7,145	0.01%
2023/04/07	0	0.00	0.5	37.14	37.15	-0.5	7,181	-0.01%
2023/04/06	2.8	37.15	1	37.50	37.25	1.8	7,189	0.03%
2023/03/31	0	0.00	0.8	37.10	37.15	-0.8	7,204	-0.01%
2023/03/30	13.5	36.74	4	36.98	37.15	9.5	7,269	0.13%
2023/03/29	0	0.00	1	36.70	36.70	-1	7,380	-0.01%
2023/03/28	21.5	37.11	4.1	36.79	36.55	17.3	7,547	0.23%
2023/03/27	15	37.25	9.9	37.47	37.35	5.1	7,572	0.07%
2023/03/24	1.9	36.76	0	37.01	37.00	1.8	7,605	0.02%
2023/03/23	0	36.70	0	0.00	36.60	0	7,621	0.00%
2023/03/21	4	36.74	1	36.85	36.55	3	7,630	0.04%
2023/03/20	1	36.90	1	37.05	36.85	0	7,604	0.00%
2023/03/17	1.8	37.52	5.7	37.60	37.55	-3.9	7,583	-0.05%
2023/03/16	44.9	36.83	49.9	37.72	37.00	-5.1	7,551	-0.07%
2023/03/15	13.2	39.68	0.3	40.15	39.60	12.9	7,418	0.17%
2023/03/14	15	40.22	226.5	40.42	39.85	-211.5	7,401	-2.86%	大賣/鉅額交易
2023/03/13	20	40.59	12.8	40.26	41.45	7.2	7,325	0.10%
2023/03/10	29.8	40.72	5.1	40.80	40.40	24.7	7,281	0.34%
2023/03/09	12.1	41.02	22.5	41.40	41.00	-10.4	7,308	-0.14%
2023/03/08	24	40.99	24	40.83	41.45	0	7,399	0.00%
2023/03/07	24	40.81	18	40.95	41.10	6	7,709	0.08%
2023/03/06	29	40.50	18.1	40.55	40.55	10.9	7,721	0.14%
2023/03/03	8.7	40.00	19	40.32	40.10	-10.3	7,850	-0.13%
2023/03/02	17.5	40.03	14	39.90	40.20	3.5	7,791	0.05%
2023/03/01	29.3	39.54	4	39.50	39.70	25.3	7,732	0.33%
2023/02/24	14.1	39.17	8	39.67	39.15	6.1	7,673	0.08%
2023/02/23	8.4	39.60	1	39.30	39.55	7.4	7,638	0.10%
2023/02/22	51	38.86	1.3	38.90	38.90	49.8	7,635	0.65%
2023/02/21	110.2	39.83	16.9	39.95	39.60	93.2	7,611	1.22%	大買/
2023/02/20	19	40.18	54	40.42	40.40	-35	7,538	-0.46%
2023/02/17	54	40.04	94	40.39	39.80	-40	7,470	-0.54%
2023/02/16	17.1	40.00	111	40.28	40.10	-93.9	7,411	-1.27%	大賣/
2023/02/15	19.1	39.44	4.9	39.34	39.60	14.2	7,402	0.19%
2023/02/14	11.4	39.64	20.8	39.89	39.20	-9.4	7,415	-0.13%
2023/02/13	27.1	39.33	25.1	39.67	39.85	2	7,365	0.03%
2023/02/10	3.5	38.16	32.4	38.45	38.00	-28.9	7,052	-0.41%
2023/02/09	94.3	38.34	18.1	38.76	38.55	76.2	7,002	1.09%
2023/02/08	72	38.60	32	38.53	38.85	40	6,908	0.58%
2023/02/07	50.9	37.91	16	38.44	38.50	34.9	6,809	0.51%
2023/02/06	8	37.32	13.4	37.49	37.45	-5.4	6,746	-0.08%
2023/02/03	22.1	38.50	22	38.47	38.20	0.1	6,678	0.00%
2023/02/02	97.1	39.22	76	39.22	38.40	21.1	6,569	0.32%
2023/02/01	29	37.84	30.8	38.03	38.20	-1.8	6,158	-0.03%
2023/01/31	8.5	36.55	9	36.45	36.80	-0.5	5,866	-0.01%
2023/01/30	19.4	36.05	22.9	36.42	36.50	-3.6	5,826	-0.06%
2023/01/17	2.7	35.19	18	35.14	35.00	-15.3	5,750	-0.27%
2023/01/16	17.3	35.42	1.2	35.25	35.00	16.1	5,719	0.28%
2023/01/13	7.1	36.04	116.2	36.40	35.80	-109.1	5,644	-1.93%	大賣/鉅額交易
2023/01/12	39.4	36.48	148.9	36.41	36.80	-109.4	5,549	-1.97%	大賣/鉅額交易
2023/01/11	170	37.68	152.7	37.76	36.15	17.3	5,374	0.32%	大買/大賣/
2023/01/10	39	37.47	87	37.84	39.00	-48	4,943	-0.97%
2023/01/09	124.8	37.18	14.1	36.93	36.70	110.7	4,636	2.39%	大買/鉅額交易
2023/01/06	159	37.40	114.1	37.65	36.90	44.9	4,523	0.99%	大買/大賣/
2023/01/05	56	37.83	54.5	38.02	37.85	1.5	4,255	0.04%
2023/01/04	49	36.33	221.5	36.98	38.15	-172.5	3,886	-4.44%	大賣/鉅額交易
2023/01/03	29	34.82	23.6	34.68	34.70	5.4	3,545	0.15%
2022/12/30	16	34.31	4	34.38	34.90	12	3,462	0.35%
2022/12/29	1.9	33.40	7.1	33.45	33.70	-5.2	3,415	-0.15%
2022/12/28	8.5	34.18	12	34.71	33.35	-3.5	3,426	-0.10%
2022/12/27	10.8	34.44	10	34.48	34.60	0.8	3,378	0.02%
2022/12/26	2.7	33.96	1.2	33.65	33.95	1.5	3,333	0.05%
2022/12/23	2.8	34.06	10.7	34.03	33.85	-7.9	3,324	-0.24%
2022/12/22	10.4	34.55	12	34.53	34.65	-1.6	3,365	-0.05%
2022/12/21	16.7	34.06	17	33.57	34.55	-0.3	3,342	-0.01%
2022/12/20	37	34.25	6	33.91	33.75	31	3,242	0.96%
2022/12/19	7.5	34.13	16	33.94	32.90	-8.5	3,099	-0.28%
2022/12/16	14	33.88	14	33.50	33.75	0	3,065	0.00%
2022/12/15	4.4	33.67	16.1	33.54	33.25	-11.8	3,035	-0.39%
2022/12/14	15	33.10	13	33.15	33.45	2	3,044	0.07%
2022/12/13	12	32.95	4	33.20	32.80	8	3,015	0.27%
2022/12/12	7.5	31.91	3	32.45	32.55	4.5	2,978	0.15%
2022/12/09	12.4	31.99	3.2	31.85	31.80	9.2	2,973	0.31%
2022/12/08	0.2	31.58	3.3	31.58	31.80	-3.1	2,969	-0.11%
2022/12/07	15.9	31.66	16.4	31.88	31.45	-0.5	2,955	-0.02%
2022/12/06	53.8	32.59	4.3	32.73	32.35	49.5	2,913	1.70%
2022/12/05	14.4	32.79	4.2	32.92	33.00	10.2	2,877	0.35%
2022/12/02	33.2	32.88	2.3	32.82	32.65	30.9	2,848	1.09%
2022/12/01	2.7	32.68	4	32.91	32.65	-1.4	2,817	-0.05%
2022/11/30	75.2	33.00	15.5	32.98	32.75	59.7	2,764	2.16%
2022/11/29	72	34.45	36.5	35.05	33.85	35.5	2,614	1.36%
2022/11/28	57	33.15	17.4	33.02	33.80	39.6	2,280	1.73%
2022/11/25	26	32.44	35.3	32.95	33.55	-9.3	2,214	-0.42%
2022/11/24	8.3	31.84	1	31.80	31.85	7.3	2,037	0.36%
2022/11/23	0	0.00	13	31.76	31.75	-13	2,080	-0.62%
2022/11/22	12.8	31.93	6	31.95	32.05	6.8	2,106	0.32%
2022/11/21	9.4	31.81	5.1	31.78	31.90	4.3	2,123	0.20%
2022/11/18	2.6	31.69	16	31.86	31.50	-13.4	2,139	-0.63%
2022/11/17	14	31.89	14	31.93	32.70	0	2,142	0.00%
2022/11/16	15.9	32.20	13.7	32.29	31.75	2.2	2,118	0.10%
2022/11/15	14	32.37	18.9	32.40	32.10	-4.9	2,144	-0.23%
2022/11/14	19	32.04	27	32.28	32.55	-8	2,178	-0.37%
2022/11/11	0	0.00	3	32.23	32.30	-3	2,325	-0.13%
2022/11/10	14	31.03	13.2	30.76	31.55	0.8	2,427	0.03%
2022/11/09	25.7	30.75	13.2	30.73	30.80	12.5	2,382	0.52%
2022/11/08	0	0.00	6	29.95	29.95	-6	2,325	-0.26%
2022/11/07	6.6	27.43	0.1	27.45	27.25	6.5	2,339	0.28%
2022/11/04	1.3	26.67	1.3	26.76	27.00	0	2,433	0.00%
2022/11/03	0.5	26.71	4	26.75	26.95	-3.5	2,472	-0.14%
2022/11/02	3.9	26.56	1.1	26.36	26.60	2.8	2,543	0.11%
2022/11/01	1.1	25.85	0	25.90	26.00	1.1	2,733	0.04%
2022/10/31	1.5	25.51	0	25.75	25.65	1.4	2,911	0.05%
2022/10/28	0	0.00	6.2	25.50	25.30	-6.2	2,938	-0.21%
2022/10/27	5	25.98	1	25.95	26.15	4	2,984	0.14%
2022/10/26	1.2	25.62	3.4	25.70	25.55	-2.1	3,006	-0.07%
2022/10/25	3.7	26.56	9.5	26.97	26.35	-5.8	3,038	-0.19%
2022/10/24	9.9	27.54	0	27.50	27.15	9.9	3,106	0.32%
2022/10/21	0.6	26.77	8	26.80	26.95	-7.4	3,171	-0.23%
2022/10/20	7.7	27.34	3.5	27.12	27.05	4.2	3,249	0.13%
2022/10/19	4.8	27.14	4.7	27.09	26.95	0.1	3,262	0.00%
2022/10/18	3.2	27.14	4.7	27.18	27.15	-1.5	3,296	-0.05%
2022/10/17	3.5	26.60	13.3	26.56	27.05	-9.8	3,360	-0.29%
2022/10/14	15	26.36	3	26.40	26.85	12	3,419	0.35%
2022/10/13	0.2	25.45	5.8	25.81	25.40	-5.6	3,405	-0.16%
2022/10/12	8.8	26.04	4.6	26.06	25.85	4.2	3,423	0.12%
2022/10/11	4.6	26.47	1	26.50	26.05	3.6	3,443	0.10%
2022/09/28	0	0.00	2	24.31	24.20	-2	3,449	-0.06%
2022/09/27	0	26.25	0.4	26.15	26.20	-0.4	3,484	-0.01%
2022/09/26	0.4	27.05	0.5	27.35	26.20	-0.1	3,488	0.00%
2022/09/23	0.5	28.66	0	0.00	28.00	0.5	3,518	0.01%
2022/09/22	0	0.00	1	29.15	29.00	-1	3,523	-0.03%
2022/09/21	0	29.55	0	29.70	29.15	0	3,516	0.00%
2022/09/20	8	29.50	0.3	30.18	29.40	7.7	3,510	0.22%
2022/09/19	1.3	30.51	4.2	30.65	30.30	-2.9	3,437	-0.08%
2022/09/16	5.4	30.34	23	30.30	30.55	-17.6	3,389	-0.52%
2022/09/15	1.3	30.25	0.2	30.51	30.25	1.1	3,375	0.03%
2022/09/14	1.1	30.07	3.5	29.72	30.60	-2.4	3,346	-0.07%
2022/09/13	3.9	30.39	3.3	30.39	30.25	0.6	3,330	0.02%
2022/09/12	13.7	29.46	3	28.70	30.05	10.6	3,279	0.32%
2022/09/08	3.5	28.31	0	0.00	28.65	3.5	3,216	0.11%
2022/09/07	0.4	27.44	0.5	27.71	27.75	-0.1	3,230	0.00%
2022/09/06	2.5	27.56	0	27.80	27.70	2.5	3,233	0.08%
2022/09/05	0	27.34	0	28.00	27.40	0	3,233	0.00%
2022/09/02	0	27.67	0.1	27.80	27.80	-0.1	3,239	0.00%
2022/09/01	0.1	27.46	0.3	27.83	27.55	-0.2	3,243	-0.01%
2022/08/31	0	27.68	0.2	27.75	28.00	-0.2	3,307	-0.01%
2022/08/30	0.5	27.55	1	27.60	27.60	-0.5	3,423	-0.02%
2022/08/29	0	27.46	0.3	27.38	27.25	-0.2	3,425	-0.01%
2022/08/26	3	28.65	2	28.70	28.65	1	3,401	0.03%
2022/08/25	0.3	28.45	2	28.60	28.55	-1.7	3,386	-0.05%
2022/08/24	2	28.45	0	0.00	28.45	2	3,377	0.06%
2022/08/23	1	28.80	0	0.00	28.70	1	3,354	0.03%
2022/08/22	0	0.00	0.3	29.21	28.80	-0.3	3,353	-0.01%
2022/08/19	0.3	29.49	0.2	29.90	29.60	0	3,326	0.00%
2022/08/18	0.2	29.23	0	0.00	29.10	0.2	3,278	0.01%
2022/08/17	0	0.00	2.1	29.08	28.90	-2.1	3,247	-0.07%
2022/08/16	2.1	28.98	3.1	29.10	28.90	-1	3,224	-0.03%
2022/08/15	4.1	28.79	5	28.65	28.60	-0.9	3,200	-0.03%
2022/08/12	0	0.00	0.2	29.10	29.05	-0.2	3,161	-0.01%
2022/08/11	6.4	28.87	10.7	28.95	29.15	-4.3	3,145	-0.14%
2022/08/10	13.4	28.83	0	0.00	28.95	13.4	3,098	0.43%
2022/08/09	20	28.92	3.2	29.03	28.60	16.8	3,034	0.55%
2022/08/08	1.2	31.89	52.2	31.68	31.55	-50.9	2,837	-1.80%
2022/08/05	0.2	31.10	6.3	31.33	31.15	-6.1	2,609	-0.23%
2022/08/04	19.3	31.21	5.3	31.29	31.35	13.9	2,596	0.54%
2022/08/03	0.3	31.07	1	31.09	30.70	-0.7	2,596	-0.03%
2022/08/02	3	31.36	2.1	31.12	31.05	0.9	2,562	0.04%
2022/08/01	0.1	31.20	2.4	30.99	30.90	-2.3	2,503	-0.09%
2022/07/29	2.4	30.67	3.3	30.77	31.05	-0.9	2,557	-0.04%
2022/07/28	64.6	31.67	66	31.58	30.80	-1.4	2,583	-0.05%
2022/07/27	14.4	31.36	3.9	30.95	31.55	10.5	2,420	0.43%
2022/07/26	1.2	29.93	3.1	29.76	29.95	-2	2,296	-0.09%
2022/07/25	17.2	30.02	3.3	29.74	30.00	13.9	2,285	0.61%
2022/07/22	0.5	29.17	5.1	29.16	29.35	-4.6	2,260	-0.20%
2022/07/21	3.1	29.43	3.6	29.11	29.40	-0.5	2,289	-0.02%
2022/07/20	6.4	29.41	5	29.30	29.30	1.4	2,296	0.06%
2022/07/19	1	28.96	7	28.99	28.80	-6	2,283	-0.26%
2022/07/18	2	28.55	10.8	28.46	28.50	-8.7	2,348	-0.37%
2022/07/15	0.7	27.25	1.1	27.25	27.45	-0.4	2,359	-0.02%
2022/07/14	4.2	26.29	2.1	26.47	27.25	2.1	2,335	0.09%
2022/07/13	1.1	26.91	0.6	26.46	26.15	0.5	2,298	0.02%
2022/07/12	0.5	25.71	2	26.31	25.65	-1.5	2,240	-0.07%
2022/07/11	1	26.11	1	25.96	26.60	-0.1	2,182	0.00%
2022/07/08	4.9	26.25	5.3	26.14	26.20	-0.4	2,181	-0.02%
2022/07/07	1.5	24.88	3	24.80	25.25	-1.5	2,166	-0.07%
2022/07/06	1	23.80	0	23.75	23.30	1	2,151	0.05%
2022/07/05	3	24.45	0	0.00	23.70	3	2,173	0.14%
2022/07/04	1	23.90	0	24.10	23.75	1	2,140	0.05%
2022/07/01	2	24.83	4	24.00	24.00	-2	2,161	-0.09%
2022/06/30	8	26.58	21.1	26.74	26.60	-13.1	2,117	-0.62%
2022/06/29	0.1	27.45	0.2	27.42	27.60	-0.1	2,115	0.00%
2022/06/28	0.2	27.75	17.1	27.98	27.75	-16.9	2,119	-0.80%
2022/06/27	0.7	28.18	1	28.20	28.20	-0.3	2,134	-0.02%
2022/06/24	1.6	27.91	1	27.80	27.85	0.6	2,138	0.03%
2022/06/23	0.4	27.39	1.1	27.38	27.30	-0.7	2,147	-0.03%
2022/06/22	0.1	27.07	1.9	27.29	26.90	-1.8	2,194	-0.08%
2022/06/21	3.3	27.28	1	27.60	27.55	2.3	2,197	0.11%
2022/06/20	2	27.00	1.7	26.63	25.85	0.3	2,193	0.01%
2022/06/17	1.7	27.43	0.1	27.10	27.65	1.6	2,183	0.07%
2022/06/16	0	28.50	0.5	27.89	27.40	-0.5	2,177	-0.02%
2022/06/15	0.6	28.15	0.3	28.20	27.90	0.3	2,170	0.01%
2022/06/14	0.3	27.06	0	0.00	27.70	0.3	2,196	0.01%
2022/06/13	8	27.40	0.4	27.50	27.00	7.6	2,219	0.34%
2022/06/10	0	0.00	0.5	28.40	28.25	-0.5	2,239	-0.02%
2022/06/09	0.4	29.00	5.9	29.02	28.80	-5.6	2,242	-0.25%
2022/06/08	5.9	28.89	29.3	28.54	29.40	-23.3	2,176	-1.07%
2022/06/07	0.6	27.92	0.2	27.75	27.75	0.4	2,069	0.02%
2022/06/06	0.2	27.59	0	0.00	27.70	0.2	2,079	0.01%
2022/06/02	0	0.00	3.1	27.79	27.65	-3.1	2,115	-0.15%
2022/06/01	10.5	28.08	0.4	27.90	27.80	10.1	2,160	0.47%
2022/05/31	0.3	27.55	2	27.65	27.65	-1.7	2,190	-0.08%
2022/05/30	0.9	27.45	5	27.58	27.50	-4.1	2,215	-0.18%
2022/05/26	3	27.15	4.1	26.85	26.85	-1.1	2,224	-0.05%
2022/05/25	0.1	26.95	0	0.00	27.10	0.1	2,248	0.00%
2022/05/24	0	0.00	0	27.20	26.65	0	2,302	0.00%
2022/05/23	0	27.20	0.1	27.25	27.10	-0.1	2,370	0.00%
2022/05/20	6.1	27.14	0	0.00	27.35	6.1	2,421	0.25%
2022/05/19	0	0.00	0.1	26.54	26.65	-0.1	2,432	-0.01%
2022/05/18	0.1	26.95	30.6	27.19	26.85	-30.4	2,496	-1.22%
2022/05/17	2.6	26.69	12	26.52	26.80	-9.4	2,583	-0.37%
2022/05/13	6	25.66	4.1	25.85	25.90	1.9	2,675	0.07%
2022/05/12	2.1	26.33	28.1	26.00	25.35	-26	2,734	-0.95%
2022/05/11	25.1	26.90	1	27.17	26.50	24.1	2,736	0.88%
2022/05/10	23	28.61	0	0.00	28.50	23	2,712	0.85%
2022/05/09	21	29.72	2.3	28.88	28.60	18.7	2,767	0.68%
2022/05/06	0.3	30.69	5.3	30.66	30.40	-5.1	2,848	-0.18%
2022/05/05	22.3	30.92	3.3	30.97	30.40	19.1	2,806	0.68%
2022/05/04	1	29.74	0.5	29.67	29.75	0.5	2,735	0.02%
2022/05/03	10.5	29.20	10.5	29.59	29.25	0	2,730	0.00%
2022/04/29	1.6	28.86	0.1	28.85	28.50	1.5	2,722	0.06%
2022/04/28	0.2	28.09	0	28.48	28.30	0.2	2,793	0.01%
2022/04/27	1	28.30	2	27.90	27.90	-1	2,779	-0.04%
2022/04/26	4	29.44	2	29.30	29.10	2	2,755	0.07%
2022/04/25	1	29.00	1.1	29.24	29.00	-0.1	2,756	0.00%
2022/04/22	1.1	30.85	106.3	30.27	31.10	-105.2	2,748	-3.83%	大賣/鉅額交易
2022/04/21	2.3	30.26	2	30.40	30.30	0.3	2,660	0.01%
2022/04/20	0	0.00	0.3	28.44	28.60	-0.3	2,601	-0.01%
2022/04/19	1.3	28.40	0	0.00	28.40	1.3	2,674	0.05%
2022/04/18	1	28.35	25	28.35	28.30	-24	2,742	-0.88%
2022/04/15	7	29.00	3.9	29.17	28.85	3.1	2,795	0.11%
2022/04/14	25.5	30.22	10	29.90	29.80	15.5	2,877	0.54%
2022/04/13	110	30.05	0	29.94	29.85	110	2,970	3.70%	大買/鉅額交易
2022/04/12	0.5	29.00	0	0.00	29.50	0.5	3,033	0.02%
2022/04/11	3	28.77	0.3	29.70	28.50	2.7	3,066	0.09%
2022/04/08	0.3	31.17	2.1	31.49	30.35	-1.8	3,096	-0.06%
2022/04/07	0.1	30.70	0.6	30.89	30.80	-0.5	3,211	-0.01%
2022/04/06	0	0.00	1.2	30.73	30.75	-1.2	3,561	-0.03%
2022/04/01	0.4	30.60	0.2	30.63	30.55	0.2	3,704	0.01%
2022/03/31	0.6	30.35	0	0.00	30.30	0.6	3,759	0.02%
2022/03/30	5	30.65	6.1	30.61	30.60	-1.1	3,839	-0.03%
2022/03/29	0.1	29.99	2	30.05	30.00	-1.9	3,889	-0.05%
2022/03/28	0	0.00	0.3	30.60	29.80	-0.3	3,961	-0.01%
2022/03/25	3.3	30.07	0	0.00	30.55	3.3	4,065	0.08%
2022/03/23	0	0.00	0.8	29.84	29.65	-0.8	4,743	-0.02%
2022/03/22	0	0.00	1.1	29.53	29.60	-1.1	5,160	-0.02%
2022/03/21	0.9	29.25	4	29.40	29.25	-3.1	6,001	-0.05%
2022/03/18	1	29.05	0	0.00	29.15	1	6,652	0.02%
2022/03/17	3	28.98	1	28.95	29.25	2	7,471	0.03%
2022/03/15	10	29.28	0.1	29.75	29.20	9.9	7,791	0.13%
2022/03/14	1.1	30.29	0	0.00	30.20	1.1	7,821	0.01%
2022/03/11	0	0.00	1.1	30.39	30.05	-1.1	7,878	-0.01%
2022/03/10	1	30.75	0.1	30.82	30.70	0.9	7,923	0.01%
2022/03/09	0.1	29.94	0	0.00	30.05	0.1	7,954	0.00%
2022/03/08	1.1	30.64	0.4	30.30	29.60	0.7	8,057	0.01%
2022/03/07	1	30.50	0.4	30.69	30.30	0.6	8,158	0.01%
2022/03/04	10	31.95	2	31.70	31.55	8	8,787	0.09%
2022/03/03	0	32.15	0.4	32.23	32.00	-0.4	9,062	0.00%
2022/03/02	15.4	32.24	0	0.00	32.25	15.4	9,148	0.17%
2022/03/01	0	32.51	0	0.00	32.55	0	9,222	0.00%
2022/02/25	0.8	32.01	0.1	32.20	31.95	0.7	9,310	0.01%
2022/02/24	5.1	32.00	7.5	32.24	32.00	-2.4	9,520	-0.03%
2022/02/23	12	33.48	14	33.61	33.55	-2	9,934	-0.02%
2022/02/22	1	33.00	0	33.85	33.00	0.9	9,963	0.01%
2022/02/21	2	33.90	3	33.72	33.70	-1	10,033	-0.01%
2022/02/18	1	34.00	1	34.05	34.20	0	10,244	0.00%
2022/02/17	2	34.22	5.1	33.92	33.70	-3.1	10,601	-0.03%
2022/02/16	10.8	33.54	7	33.66	33.65	3.8	10,905	0.04%
2022/02/15	4.9	33.19	4	33.45	33.20	0.9	11,053	0.01%
2022/02/14	1.1	32.64	2.2	32.66	32.75	-1.1	11,359	-0.01%
2022/02/11	5	32.65	5	32.95	32.95	0	11,444	0.00%
2022/02/10	0.8	32.78	3	32.88	33.00	-2.2	11,618	-0.02%
2022/02/09	5.5	32.50	3.6	32.53	32.70	1.9	11,849	0.02%
2022/02/08	1.6	32.51	2.1	32.34	32.50	-0.5	12,135	0.00%
2022/02/07	0.6	30.39	5.2	30.77	31.10	-4.6	12,402	-0.04%
2022/01/26	0.4	29.50	0	0.00	29.35	0.4	13,043	0.00%
2022/01/25	3	29.65	0	0.00	29.15	3	13,813	0.02%
2022/01/24	1	29.50	4	29.46	30.15	-3	14,080	-0.02%
2022/01/21	12	30.14	0	0.00	29.80	12	14,235	0.08%
2022/01/20	5	31.65	5	31.50	31.50	0	14,716	0.00%
2022/01/19	0	0.00	1	31.25	31.45	-1	15,078	-0.01%
2022/01/18	26.3	31.75	5.8	31.84	31.50	20.5	15,224	0.13%
2022/01/17	0.6	31.50	1	31.95	32.40	-0.4	15,327	0.00%
2022/01/14	1	31.25	0.1	31.45	31.10	0.9	15,287	0.01%
2022/01/13	3.8	31.93	1	32.00	31.90	2.8	15,254	0.02%
2022/01/12	7	32.27	7.9	31.77	31.70	-0.9	15,217	-0.01%
2022/01/11	0	32.90	2.1	32.92	32.15	-2.1	15,146	-0.01%
2022/01/10	1.2	33.82	12.1	33.39	33.85	-10.9	15,075	-0.07%
2022/01/07	17.9	33.22	10	32.95	32.95	7.9	15,020	0.05%
2022/01/06	1	33.30	0	0.00	33.10	1	14,936	0.01%
2022/01/05	9	34.69	1	34.25	34.20	8	14,838	0.05%
2022/01/04	2	34.80	0	0.00	34.80	2	14,758	0.01%
2022/01/03	7	35.09	4	34.93	34.85	3	14,717	0.02%
2021/12/30	1	35.50	21.6	35.52	35.05	-20.6	14,674	-0.14%
2021/12/29	3.6	36.36	9	36.19	35.85	-5.5	14,539	-0.04%
2021/12/28	3	34.83	5.1	34.87	34.80	-2.1	14,164	-0.01%
2021/12/27	0.1	34.25	2.1	34.37	34.30	-2.1	14,043	-0.01%
2021/12/24	9.1	34.40	10.5	34.47	34.05	-1.3	13,992	-0.01%
2021/12/23	14.5	34.57	12	34.35	34.35	2.5	13,924	0.02%
2021/12/22	0	0.00	12.1	34.55	34.45	-12.1	13,856	-0.09%
2021/12/21	9.1	35.01	7.4	34.64	34.60	1.8	13,780	0.01%
2021/12/20	22.4	35.71	20	35.13	34.85	2.4	13,655	0.02%
2021/12/17	86	36.27	81	35.72	34.80	5	13,513	0.04%
2021/12/16	49	37.25	98.8	36.86	36.40	-49.8	12,900	-0.39%
2021/12/15	29.8	37.03	64	37.19	37.15	-34.2	12,473	-0.27%
2021/12/14	68	36.08	10.2	36.17	35.55	57.8	11,620	0.50%
2021/12/13	38.2	35.49	29	35.64	36.95	9.2	10,959	0.08%
2021/12/10	18	33.07	15	34.16	34.35	3	10,117	0.03%
2021/12/09	0	32.55	2	33.05	33.00	-2	9,808	-0.02%
2021/12/08	10	32.70	0	0.00	32.40	10	9,717	0.10%
2021/12/07	17	32.55	10	32.69	32.70	7	9,647	0.07%
2021/12/06	2	32.10	0.2	32.25	31.90	1.8	9,585	0.02%
2021/12/03	3.2	32.39	1.5	32.62	32.30	1.7	9,553	0.02%
2021/12/02	1.5	32.15	2	32.30	32.00	-0.5	9,513	-0.01%
2021/12/01	2	33.03	4.5	33.07	33.00	-2.5	9,401	-0.03%
2021/11/30	19.5	35.03	71.7	35.23	33.85	-52.2	9,268	-0.56%
2021/11/29	14.6	31.93	18.4	33.59	33.90	-3.8	8,606	-0.04%
2021/11/26	0	0.00	1.2	31.93	31.70	-1.2	8,314	-0.01%
2021/11/25	2.5	32.80	3	33.03	32.50	-0.5	8,207	-0.01%
2021/11/24	10	32.39	2	32.45	32.50	8	8,124	0.10%
2021/11/23	4	33.43	1.2	33.42	32.90	2.8	8,030	0.04%
2021/11/22	12.3	33.90	48.3	34.01	34.50	-36	7,800	-0.46%
2021/11/19	4.5	32.62	7.1	32.57	32.70	-2.6	7,347	-0.04%
2021/11/18	7	32.46	1	32.41	32.00	6	7,251	0.08%
2021/11/17	5	33.40	8.6	32.99	32.95	-3.6	7,145	-0.05%
2021/11/16	8.6	33.45	6.4	33.57	33.25	2.2	6,923	0.03%
2021/11/15	38.4	33.49	5.4	32.91	33.60	33	6,507	0.51%
2021/11/12	9.4	33.12	1.1	32.91	32.00	8.4	6,142	0.14%
2021/11/11	6.1	33.04	17.6	33.37	33.65	-11.5	5,978	-0.19%
2021/11/10	9.6	32.14	0	32.40	32.15	9.5	5,654	0.17%
2021/11/09	2	31.70	17.2	31.97	32.00	-15.2	5,524	-0.28%
2021/11/08	13.2	32.47	6	32.29	31.85	7.2	5,313	0.14%
2021/11/05	33	32.03	6.1	31.92	31.70	26.9	5,067	0.53%
2021/11/04	10.1	33.12	16	33.08	33.40	-5.9	4,765	-0.12%
2021/11/03	36.1	33.72	61.5	33.94	34.00	-25.4	4,395	-0.58%
2021/11/02	9	32.66	18.8	32.88	32.45	-9.8	3,723	-0.26%
2021/11/01	11.6	31.73	5.2	31.57	31.80	6.4	2,947	0.22%
2021/10/29	1	30.90	25	30.64	31.20	-24	2,662	-0.90%
2021/10/28	21.9	30.62	15.3	30.95	30.65	6.5	2,475	0.26%
2021/10/27	22.2	29.32	69	29.71	30.10	-46.9	1,917	-2.44%
2021/10/26	2.1	26.89	14	26.98	27.40	-12	1,606	-0.75%
2021/10/25	12	26.77	2.1	26.52	26.65	9.9	1,444	0.69%
2021/10/22	0.1	24.55	0	0.00	24.80	0.1	1,324	0.01%
2021/10/20	0	0.00	0	24.70	24.60	0	1,346	0.00%
2021/10/19	0	24.50	1	24.25	24.55	-1	1,361	-0.07%
2021/10/18	2.6	24.15	0	24.55	24.05	2.6	1,401	0.19%
2021/10/15	0	24.80	0	0.00	24.80	0	1,428	0.00%
2021/10/12	0	0.00	1	24.45	24.10	-1	1,503	-0.07%
2021/10/08	1	24.65	0	0.00	24.50	1	1,519	0.07%
2021/10/07	5	23.20	2	23.25	23.85	3	1,536	0.20%
2021/10/05	0	0.00	5	22.51	22.95	-5	1,656	-0.30%
2021/10/04	6	23.13	0	0.00	22.65	6	1,662	0.36%
2021/09/29	0	0.00	2	24.30	24.25	-2	1,702	-0.12%
2021/09/23	0	0.00	3	23.60	23.60	-3	1,804	-0.17%
2021/09/22	3	23.40	0	0.00	23.35	3	1,861	0.16%
2021/09/09	0	0.00	1	23.80	23.95	-1	2,109	-0.05%
2021/08/26	0	0.00	1	25.75	25.50	-1	2,373	-0.04%
2021/08/23	0	0.00	5	25.45	25.65	-5	2,507	-0.20%
2021/08/17	1	24.00	1	24.05	24.10	0	2,657	0.00%
2021/08/16	3	25.00	2	24.45	24.45	1	2,662	0.04%
2021/08/13	4	25.38	0	0.00	25.20	4	2,678	0.15%
2021/08/11	0	0.00	1	25.90	25.70	-1	2,758	-0.04%
2021/08/10	0	0.00	10	27.12	26.70	-10	2,809	-0.36%
2021/08/06	2	26.55	0	0.00	26.35	2	2,954	0.07%
2021/08/05	3	26.85	1	26.85	26.65	2	3,094	0.06%
2021/08/04	5	27.05	0	0.00	27.00	5	3,246	0.15%
2021/07/30	1	27.40	0	0.00	27.25	1	3,589	0.03%
2021/07/27	0	0.00	11	29.34	28.35	-11	3,878	-0.28%
2021/07/26	0	0.00	13	29.08	28.85	-13	4,037	-0.32%
2021/07/23	6	28.44	4	28.68	28.60	2	4,247	0.05%
2021/07/20	2	28.48	0	0.00	28.20	2	4,992	0.04%
2021/07/19	0	0.00	1	29.30	29.30	-1	5,176	-0.02%
2021/07/16	0	0.00	9	29.14	28.85	-9	5,912	-0.15%
2021/07/15	2	28.35	0	0.00	28.80	2	6,130	0.03%
2021/07/14	40	28.06	3	28.00	28.55	37	6,282	0.59%
2021/07/13	40	28.61	0	0.00	28.40	40	6,402	0.62%
2021/07/12	13	27.65	0	0.00	29.00	13	6,794	0.19%
2021/07/09	1	27.75	0	0.00	27.70	1	6,978	0.01%
2021/07/08	8	28.35	5	28.15	28.10	3	7,150	0.04%
2021/07/07	5	28.37	0	0.00	28.10	5	7,468	0.07%
2021/07/06	7	28.93	0	0.00	28.65	7	7,592	0.09%
2021/07/05	1	29.35	4	29.48	29.55	-3	7,844	-0.04%
2021/07/02	3	28.65	0	0.00	28.90	3	8,340	0.04%
2021/07/01	7	28.91	0	0.00	28.60	7	8,446	0.08%
2021/06/30	7	29.79	0	0.00	29.35	7	8,485	0.08%
2021/06/29	4	30.00	0	0.00	29.70	4	8,611	0.05%
2021/06/25	4	30.45	2	30.80	30.20	2	8,719	0.02%
2021/06/24	1	30.45	0	0.00	30.40	1	8,839	0.01%
2021/06/23	0	0.00	3	30.02	30.30	-3	8,897	-0.03%
2021/06/22	1	29.50	0	0.00	29.25	1	8,927	0.01%
2021/06/21	2	29.18	0	0.00	29.05	2	9,026	0.02%
2021/06/18	2	30.50	0	0.00	30.20	2	9,240	0.02%
2021/06/17	3	30.22	0	0.00	30.40	3	9,486	0.03%
2021/06/16	0	0.00	5	30.70	29.95	-5	10,440	-0.05%
2021/06/15	0	0.00	1	30.45	30.55	-1	11,448	-0.01%
2021/06/10	2	30.85	1	31.00	30.30	1	11,688	0.01%
2021/06/09	11	30.43	1	30.50	30.20	10	11,698	0.09%
2021/06/07	18	29.36	14	29.64	30.05	4	11,818	0.03%
2021/06/03	1	30.90	1	30.95	30.85	0	12,032	0.00%
2021/06/01	1	30.90	0	0.00	30.90	1	12,057	0.01%
2021/05/28	1	30.10	2	30.45	30.55	-1	12,145	-0.01%
2021/05/27	1	30.00	10	30.13	29.75	-9	12,171	-0.07%
2021/05/26	1	29.65	0	0.00	29.65	1	12,161	0.01%
2021/05/24	0	0.00	1	29.00	29.10	-1	12,254	-0.01%
2021/05/21	0.5	28.10	0	0.00	28.15	0.5	12,352	0.00%
2021/05/19	0	0.00	3	28.05	28.10	-3	12,562	-0.02%
2021/05/18	6	27.48	5	27.20	27.65	1	12,706	0.01%
2021/05/17	0	0.00	3	25.83	25.15	-3	12,748	-0.02%
2021/05/14	3	27.08	1	28.05	27.25	2	12,678	0.02%
2021/05/13	9	26.71	6	25.74	27.40	3	12,643	0.02%
2021/05/12	3	27.67	2	27.45	27.25	1	12,565	0.01%
2021/05/11	11	30.48	8	30.81	30.25	3	12,569	0.02%
2021/05/10	1	33.70	0	0.00	33.60	1	12,477	0.01%
2021/05/07	2	34.38	0	0.00	34.90	2	12,601	0.02%
2021/05/04	2	34.38	31	34.14	34.15	-29	12,701	-0.23%
2021/05/03	42	37.34	2	36.93	35.85	40	12,767	0.31%
2021/04/29	17	38.74	8	38.66	38.40	9	12,792	0.07%
2021/04/28	16	40.49	2	41.18	40.25	14	12,866	0.11%
2021/04/27	8	40.99	17	40.95	40.85	-9	13,042	-0.07%
2021/04/26	4	40.38	35	40.46	40.25	-31	13,061	-0.24%
2021/04/23	9	39.64	14	39.63	39.70	-5	13,285	-0.04%
2021/04/22	56	40.25	21	40.90	40.10	35	13,773	0.25%
2021/04/21	3	39.85	8	40.19	39.85	-5	14,141	-0.04%
2021/04/20	3	39.12	15	39.85	39.60	-12	14,373	-0.08%
2021/04/19	16	38.82	7	38.77	38.75	9	15,418	0.06%
2021/04/16	27	40.05	10	40.39	39.55	17	15,814	0.11%
2021/04/15	60	39.41	63	39.90	39.95	-3	16,479	-0.02%
2021/04/14	3	38.78	0	0.00	38.15	3	16,602	0.02%
2021/04/13	14	39.55	31	39.59	38.30	-17	16,968	-0.10%
2021/04/12	10	38.75	6	39.27	38.40	4	16,948	0.02%
2021/04/09	14	38.90	1	38.80	39.25	13	17,440	0.07%
2021/04/08	10	39.32	46	40.00	40.30	-36	17,428	-0.21%
2021/04/07	5	37.60	13	37.96	38.25	-8	17,461	-0.05%
2021/04/06	2	37.33	5	37.40	37.45	-3	18,866	-0.02%
2021/04/01	14	37.34	39	38.19	37.10	-25	19,334	-0.13%
2021/03/31	16	37.85	3	37.88	37.85	13	19,722	0.07%
2021/03/30	16	37.58	14	37.41	37.60	2	20,714	0.01%
2021/03/29	60	37.63	4	37.64	37.50	56	21,509	0.26%
2021/03/26	1	36.50	3	36.42	36.40	-2	22,311	-0.01%
2021/03/25	3	35.85	3	35.70	35.65	0	23,830	0.00%
2021/03/24	6	35.79	0	0.00	35.80	6	25,025	0.02%
2021/03/23	5	36.43	69	37.79	36.15	-64	26,093	-0.25%
2021/03/22	5	38.17	52	37.95	37.80	-47	26,222	-0.18%
2021/03/19	155	40.41	129	40.60	39.60	26	26,119	0.10%	大買/大賣/
2021/03/18	23	39.10	43	39.44	40.25	-20	25,229	-0.08%
2021/03/17	4	36.55	2	36.13	36.60	2	24,370	0.01%
2021/03/16	40	36.43	1	36.30	35.55	39	24,299	0.16%
2021/03/15	2	35.75	2	36.00	35.70	0	24,270	0.00%
2021/03/12	10	35.90	2	35.83	35.80	8	24,381	0.03%
2021/03/11	65	34.87	99	35.09	35.95	-34	24,502	-0.14%
2021/03/10	81	34.21	1	34.20	34.30	80	24,678	0.32%
2021/03/09	20	33.24	0	0.00	33.10	20	24,846	0.08%
2021/03/08	3	35.23	1	35.95	34.95	2	24,903	0.01%
2021/03/05	1	35.40	0	0.00	35.15	1	24,949	0.00%
2021/03/04	8	36.06	0	0.00	36.05	8	24,957	0.03%
2021/03/03	2.4	35.80	4	36.55	37.15	-1.6	24,939	-0.01%
2021/03/02	1	36.70	1	37.35	36.05	0	24,992	0.00%
2021/02/26	3	36.78	1	36.90	37.00	2	25,014	0.01%
2021/02/25	1	36.55	1	37.60	36.65	0	25,031	0.00%
2021/02/24	8	37.39	15	37.26	37.10	-7	25,043	-0.03%
2021/02/23	10	38.10	5	38.26	37.80	5	25,055	0.02%
2021/02/22	6	37.84	2	37.85	37.75	4	24,986	0.02%
2021/02/19	1	37.50	6	38.38	38.25	-5	24,870	-0.02%
2021/02/18	73	37.13	76	37.49	38.20	-3	24,740	-0.01%
2021/02/17	4	35.99	5	36.56	36.45	-1	24,585	0.00%
2021/02/05	6	35.60	10	35.60	35.60	-4	24,497	-0.02%
2021/02/04	4	36.03	1	36.40	35.55	3	24,526	0.01%
2021/02/03	2	36.05	4	36.19	36.00	-2	24,549	-0.01%
2021/02/02	5	36.28	3	35.70	35.70	2	24,531	0.01%
2021/02/01	7	35.05	8	35.43	35.45	-1	24,415	0.00%
2021/01/29	9	36.66	8	36.49	35.50	1	24,313	0.00%
2021/01/28	14	36.22	6	35.95	35.80	8	24,143	0.03%
2021/01/27	6	36.18	6	36.18	36.10	0	24,017	0.00%
2021/01/26	7	36.62	28	36.37	36.05	-21	23,964	-0.09%
2021/01/25	4	36.60	5	36.99	37.25	-1	23,878	0.00%
2021/01/22	3	35.97	9	36.22	37.45	-6	23,720	-0.03%
2021/01/21	29	37.39	26	37.43	36.75	3	23,559	0.01%
2021/01/20	14	37.63	18.4	37.18	36.50	-4.4	23,326	-0.02%
2021/01/19	25	39.53	25.4	39.17	38.15	-0.4	23,052	0.00%
2021/01/18	24	39.11	29	39.33	39.00	-5	22,831	-0.02%
2021/01/15	50	42.63	37	42.56	41.00	13	22,491	0.06%
2021/01/14	57	43.65	78	44.08	43.50	-21	22,488	-0.09%
2021/01/13	23	42.55	26	42.65	41.70	-3	21,737	-0.01%
2021/01/12	66.1	43.02	160	43.33	42.85	-93.9	21,315	-0.44%	大賣/
2021/01/11	134	41.34	31	41.73	42.65	103	20,131	0.51%	大買/鉅額交易
2021/01/08	58	41.53	35	41.85	40.55	23	19,633	0.12%
2021/01/07	18	39.33	26	39.45	39.80	-8	18,574	-0.04%
2021/01/06	11	39.12	11	39.08	38.55	0	18,306	0.00%
2021/01/05	20.3	39.82	27	39.89	40.35	-6.8	18,040	-0.04%
2021/01/04	36	39.90	39	40.05	40.75	-3	17,867	-0.02%
2020/12/31	16	38.21	19	38.38	38.15	-3	17,309	-0.02%
2020/12/30	45	38.79	66	38.56	38.35	-21	17,109	-0.12%
2020/12/29	113.7	38.70	75	38.59	38.25	38.7	16,723	0.23%	大買/
2020/12/28	30	36.30	23	36.56	36.00	7	15,251	0.05%
2020/12/25	35	36.52	24	36.80	36.65	11	14,758	0.07%
2020/12/24	54.3	36.35	39	36.46	36.25	15.3	14,288	0.11%
2020/12/23	78	34.71	80	34.70	36.05	-2	13,292	-0.02%
2020/12/22	100	34.48	221	33.90	32.80	-121	12,574	-0.96%	大賣/鉅額交易
2020/12/21	220	33.78	205	33.59	33.55	15	11,724	0.13%	大買/大賣/
2020/12/18	104	32.44	74	32.67	33.25	30	10,285	0.29%	大買/
2020/12/17	22	28.81	52	28.19	30.25	-30	9,150	-0.33%
2020/12/16	43	27.44	22	27.11	27.50	21	8,098	0.26%
2020/12/15	1	25.70	1	25.90	25.00	0	7,823	0.00%
2020/12/14	10	25.80	0	0.00	26.25	10	7,915	0.13%
2020/12/11	5	26.01	2	25.30	25.85	3	7,962	0.04%
2020/12/10	40	26.89	0	0.00	26.75	40	7,917	0.51%
2020/12/09	22	26.94	1	26.70	26.85	21	8,019	0.26%
2020/12/08	1	26.55	2	26.85	26.90	-1	8,289	-0.01%
2020/12/04	4	27.38	3	28.12	27.05	1	8,439	0.01%
2020/12/03	0	0.00	5	27.32	27.00	-5	8,639	-0.06%
2020/12/02	5	26.12	9	26.92	26.10	-4	9,256	-0.04%
2020/12/01	2	25.43	2	25.78	25.75	0	9,645	0.00%
2020/11/30	0	0.00	1	25.60	25.25	-1	10,792	-0.01%
2020/11/27	1	25.10	3	24.83	25.25	-2	11,261	-0.02%
2020/11/26	3	25.48	3	25.58	24.90	0	11,479	0.00%
2020/11/25	16	25.03	15	24.90	24.80	1	11,619	0.01%
2020/11/24	2	24.80	0	0.00	24.65	2	11,937	0.02%
2020/11/23	0	0.00	2	25.05	25.15	-2	12,474	-0.02%
2020/11/20	3	24.75	1	24.45	24.80	2	12,444	0.02%
2020/11/19	6	24.28	5	24.15	24.15	1	12,460	0.01%
2020/11/17	0	0.00	10	24.35	23.95	-10	12,564	-0.08%
2020/11/16	0	0.00	22	24.02	24.20	-22	12,779	-0.17%
2020/11/13	0	0.00	1	24.20	24.15	-1	13,225	-0.01%
2020/11/12	0	0.00	6	24.14	23.80	-6	13,343	-0.04%
2020/11/11	20	23.98	20	24.00	24.10	0	13,334	0.00%
2020/11/10	1	23.50	0	0.00	23.65	1	13,338	0.01%
2020/11/09	0	0.00	5	23.70	23.60	-5	13,353	-0.04%
2020/11/06	5	23.35	0	0.00	23.20	5	13,380	0.04%
2020/11/04	2	23.25	7	23.35	23.35	-5	13,422	-0.04%
2020/11/02	20	22.95	30	22.77	22.70	-10	13,424	-0.07%
2020/10/30	30	23.23	32	22.55	22.55	-2	13,365	-0.01%
2020/10/29	0	0.00	1	23.05	23.20	-1	13,389	-0.01%
2020/10/28	0	0.00	20	23.55	23.55	-20	13,387	-0.15%
2020/10/27	22	23.90	15	23.45	23.45	7	13,326	0.05%
2020/10/26	3	23.90	0	0.00	23.65	3	13,214	0.02%
2020/10/23	13	24.35	13	24.00	24.00	0	13,074	0.00%
2020/10/22	9	24.74	6	25.82	24.25	3	12,983	0.02%
2020/10/21	29	25.36	43	26.39	26.55	-14	12,328	-0.11%
2020/10/20	25	24.08	35	24.19	24.15	-10	11,968	-0.08%
2020/10/16	17	24.26	15	23.80	23.80	2	11,960	0.02%
2020/10/15	40	24.53	0	0.00	24.30	40	11,933	0.34%
2020/10/14	0	0.00	1	24.55	24.40	-1	11,897	-0.01%
2020/10/13	2	24.00	1	23.70	23.95	1	11,794	0.01%
2020/10/12	0	0.00	10	25.60	25.35	-10	11,516	-0.09%
2020/10/08	0	0.00	5	25.40	25.30	-5	11,438	-0.04%
2020/10/06	5	25.25	0	0.00	25.15	5	11,320	0.04%
2020/09/30	0	0.00	1.3	24.38	24.75	-1.3	11,203	-0.01%
2020/09/25	2	24.30	0	0.00	23.55	2	11,270	0.02%
2020/09/23	1	25.40	0	0.00	25.10	1	11,214	0.01%
2020/09/18	0	0.00	30	25.90	25.80	-30	11,586	-0.26%
2020/09/17	53	25.68	25	26.07	26.20	28	11,488	0.24%
2020/09/14	1	24.35	10	24.50	24.80	-9	11,016	-0.08%
2020/09/11	6	24.91	0	0.00	25.00	6	10,845	0.06%
2020/09/10	5	26.65	1	26.50	26.75	4	10,497	0.04%
2020/09/09	3	26.57	2	27.05	26.85	1	10,275	0.01%
2020/09/08	12	27.45	16	26.50	26.80	-4	10,047	-0.04%
2020/09/07	29	28.12	34	27.58	26.55	-5	9,623	-0.05%
2020/09/04	109	26.63	100	27.14	26.50	9	8,815	0.10%	大買/
2020/09/03	39	26.61	62	26.76	27.05	-23	8,244	-0.28%
2020/09/02	4	24.65	30	24.90	24.90	-26	7,000	-0.37%
2020/09/01	1	23.00	5	22.67	22.65	-4	6,496	-0.06%
2020/08/31	12	22.25	0	0.00	22.45	12	6,234	0.19%
2020/08/28	17	21.36	16	21.48	21.90	1	6,041	0.02%
2020/08/27	43	21.36	62	21.57	21.90	-19	5,673	-0.33%
2020/08/25	2	20.60	2	20.15	20.20	0	5,032	0.00%
2020/08/24	2	19.95	0	0.00	19.85	2	4,915	0.04%
2020/08/21	5	19.55	6	19.55	19.55	-1	4,886	-0.02%
2020/08/20	11	18.93	0	0.00	18.85	11	4,963	0.22%
2020/08/19	15	20.69	3	20.63	20.90	12	4,736	0.25%
2020/08/17	8	19.39	8	18.80	18.80	0	4,145	0.00%
2020/08/14	0	0.00	5	18.60	18.75	-5	4,257	-0.12%
2020/08/13	10	18.15	3	18.05	18.10	7	4,284	0.16%
2020/08/12	1	18.50	27	18.49	18.70	-26	4,213	-0.62%
2020/08/11	11	18.13	13	18.42	18.00	-2	4,143	-0.05%
2020/08/07	7	18.10	0	0.00	17.90	7	4,085	0.17%
2020/08/05	1	18.00	0	0.00	18.00	1	4,059	0.02%
2020/08/04	0	0.00	1	18.10	18.00	-1	4,081	-0.02%
2020/08/03	0	0.00	1	17.50	17.80	-1	4,062	-0.02%
2020/07/31	1	17.10	0	0.00	17.00	1	4,029	0.02%
2020/07/27	5	17.45	0	0.00	17.00	5	4,220	0.12%
2020/07/24	0	0.00	1	17.50	17.45	-1	4,293	-0.02%
2020/07/23	5	18.10	0	0.00	18.00	5	4,284	0.12%
2020/07/22	15	18.15	10	18.38	18.05	5	4,288	0.12%
2020/07/21	5	17.85	0	0.00	17.80	5	4,319	0.12%
2020/07/20	0	0.00	2	17.45	17.45	-2	4,313	-0.05%
2020/07/15	0	0.00	4	18.15	17.65	-4	4,287	-0.09%
2020/07/13	0	0.00	4	17.99	17.95	-4	4,277	-0.09%
2020/07/08	1	19.15	0	0.00	18.70	1	4,216	0.02%
2020/07/07	10	18.10	10	18.05	18.05	0	4,145	0.00%
2020/07/03	5	18.95	28	19.21	19.20	-23	4,183	-0.55%
2020/07/02	4	18.65	7	18.53	18.60	-3	4,055	-0.07%
2020/07/01	44	19.05	24	18.86	18.65	20	3,990	0.50%
2020/06/30	26	18.35	13	18.30	18.60	13	3,672	0.35%
2020/06/29	7	17.05	2	17.15	16.95	5	3,300	0.15%
2020/06/24	0	0.00	1	16.50	16.20	-1	3,206	-0.03%
2020/06/22	0	0.00	6	16.35	16.15	-6	3,210	-0.19%
2020/06/18	6	16.45	0	0.00	16.50	6	3,215	0.19%
2020/06/17	0	0.00	1	16.40	16.30	-1	3,198	-0.03%
2020/06/12	1	15.85	0	0.00	16.25	1	3,320	0.03%
2020/06/11	2	17.13	0	0.00	16.70	2	3,389	0.06%
2020/06/10	0	0.00	8	17.42	17.45	-8	3,377	-0.24%
2020/06/09	1	16.70	0	0.00	16.70	1	3,350	0.03%
2020/06/04	8	17.04	0	0.00	17.00	8	3,470	0.23%
2020/06/03	0	0.00	1	16.85	16.70	-1	3,412	-0.03%
2020/06/02	0	0.00	2	16.55	16.70	-2	3,385	-0.06%
2020/05/28	1	16.25	0	0.00	16.20	1	3,425	0.03%
2020/05/27	10	16.65	15	16.78	16.75	-5	3,387	-0.15%
2020/05/25	3	16.05	0	0.00	16.05	3	3,187	0.09%
2020/05/22	5	16.22	0	0.00	16.05	5	3,160	0.16%
2020/05/21	5	16.72	6	16.46	16.65	-1	3,123	-0.03%
2020/05/20	0	0.00	3	15.83	16.15	-3	2,953	-0.10%
2020/05/14	1	15.50	0	0.00	15.10	1	2,851	0.04%
2020/05/13	1	15.70	0	0.00	15.55	1	2,913	0.03%
2020/05/12	1	15.70	0	0.00	15.70	1	2,917	0.03%
2020/05/11	0	0.00	1	16.15	16.10	-1	2,905	-0.03%
2020/05/08	6	15.80	1	16.10	15.80	5	2,869	0.17%
2020/05/07	0	0.00	2	15.65	15.70	-2	2,806	-0.07%
2020/05/06	3	15.72	3	15.50	15.70	0	2,807	0.00%
2020/05/04	3	15.45	0	0.00	15.45	3	2,765	0.11%
2020/04/30	9	15.77	9	15.92	15.80	0	2,776	0.00%
2020/04/29	0	0.00	5	15.64	15.85	-5	2,673	-0.19%
2020/04/24	0	0.00	1	14.10	14.15	-1	2,632	-0.04%
2020/04/23	5	13.55	0	0.00	13.65	5	2,656	0.19%
2020/04/20	1	13.65	0	0.00	13.80	1	2,647	0.04%
2020/04/17	1	14.05	1	14.70	13.70	0	2,645	0.00%
2020/04/14	1	14.20	0	0.00	14.10	1	2,568	0.04%
2020/04/09	0	0.00	2	14.23	13.85	-2	2,617	-0.08%
2020/04/08	2	13.90	25	14.12	14.30	-23	2,552	-0.90%
2020/04/07	5	12.60	2	12.80	13.00	3	2,466	0.12%
2020/04/01	2	12.40	0	0.00	12.35	2	2,457	0.08%
2020/03/30	0	0.00	2	12.45	12.45	-2	2,448	-0.08%
2020/03/25	0	0.00	2	12.60	12.45	-2	2,416	-0.08%
2020/03/18	0	0.00	2	11.50	11.60	-2	2,404	-0.08%
2020/03/17	1	11.05	4	11.15	11.15	-3	2,353	-0.13%
2020/03/16	1	12.50	10	11.70	11.15	-9	2,229	-0.40%
2020/03/13	0	0.00	20	12.40	12.30	-20	2,162	-0.93%
2020/03/09	1	15.80	0	0.00	15.40	1	1,976	0.05%
2020/03/03	0	0.00	3	16.58	16.70	-3	1,944	-0.15%
2020/03/02	1	15.30	4	15.23	15.75	-3	1,904	-0.16%
2020/02/27	1	16.00	0	0.00	15.60	1	2,040	0.05%
2020/02/24	2	16.50	5	16.25	16.25	-3	2,032	-0.15%
2020/02/20	1	16.85	10	16.80	16.70	-9	2,014	-0.45%
2020/02/19	0	0.00	1	16.85	16.85	-1	2,026	-0.05%
2020/02/18	0	0.00	2	16.85	16.70	-2	2,026	-0.10%
2020/02/17	2	16.60	0	0.00	16.55	2	2,052	0.10%
2020/02/14	8	17.36	2	17.00	16.95	6	2,048	0.29%
2020/02/13	10	16.60	1	16.85	16.90	9	1,994	0.45%
2020/02/12	0	0.00	3	16.47	16.45	-3	2,017	-0.15%
2020/02/11	1	16.25	0	0.00	16.20	1	2,032	0.05%
2020/02/10	3	16.05	0	0.00	16.00	3	2,042	0.15%
2020/02/07	2	16.43	0	0.00	16.25	2	2,085	0.10%
2020/02/06	1	17.00	1	17.00	16.75	0	2,075	0.00%
2020/02/05	1	16.40	0	0.00	16.20	1	2,033	0.05%
2020/02/04	0	0.00	3	16.20	16.40	-3	2,038	-0.15%
2020/02/03	3	15.80	0	0.00	15.80	3	2,016	0.15%
2020/01/31	2	17.78	0	0.00	17.15	2	1,975	0.10%
2020/01/30	0	0.00	1	17.65	17.60	-1	1,960	-0.05%
2020/01/17	8	19.69	18	19.81	19.70	-10	1,923	-0.52%
2020/01/15	10	19.40	0	0.00	19.15	10	1,936	0.52%
2020/01/13	0	0.00	2	19.00	19.10	-2	1,921	-0.10%
2020/01/09	0	0.00	3	19.13	19.10	-3	1,935	-0.15%
2020/01/08	2	19.03	0	0.00	19.00	2	1,974	0.10%
2020/01/06	0	0.00	2	19.75	19.60	-2	2,002	-0.10%
2020/01/03	2	20.75	0	0.00	20.25	2	2,010	0.10%
2019/12/31	1	20.45	6	20.26	20.20	-5	1,940	-0.26%
2019/12/30	5	20.20	0	0.00	20.15	5	1,901	0.26%
2019/12/19	0	0.00	1	20.50	20.15	-1	2,022	-0.05%
2019/12/18	3	20.48	1	20.65	20.45	2	2,031	0.10%
2019/12/16	10	19.70	2	20.00	19.80	8	2,084	0.38%
2019/12/12	0	0.00	5	19.40	19.40	-5	2,085	-0.24%
2019/12/11	5	19.70	0	0.00	19.55	5	2,103	0.24%
2019/12/10	1	19.50	0	0.00	19.45	1	2,111	0.05%
2019/12/06	5	19.15	6	19.51	19.45	-1	2,192	-0.05%
2019/12/04	2	18.95	2	19.05	19.05	0	2,646	0.00%
2019/12/03	3	19.12	0	0.00	19.05	3	2,790	0.11%
2019/11/28	0	0.00	1	19.95	19.90	-1	2,901	-0.03%
2019/11/26	2	20.05	6	20.23	20.10	-4	2,957	-0.14%
2019/11/25	1	19.30	0	0.00	19.10	1	2,852	0.04%
2019/11/18	1	19.20	1	19.55	19.70	0	3,147	0.00%
2019/11/15	1	19.10	0	0.00	19.10	1	3,213	0.03%
2019/11/14	23	19.39	0	0.00	19.10	23	3,300	0.70%
2019/11/13	0	0.00	1	19.90	19.80	-1	3,370	-0.03%
2019/11/11	0	0.00	1	20.00	19.95	-1	3,625	-0.03%
2019/11/06	0	0.00	1	20.90	20.90	-1	4,211	-0.02%
2019/11/04	2	20.30	0	0.00	20.25	2	4,369	0.05%
2019/11/01	1	20.15	1	20.20	20.15	0	4,472	0.00%
2019/10/30	5	20.80	5	20.95	20.90	0	4,701	0.00%
2019/10/28	22	21.28	10	21.60	21.20	12	5,075	0.24%
2019/10/25	0	0.00	7	21.30	21.30	-7	5,373	-0.13%
2019/10/24	5	21.30	0	0.00	21.25	5	5,531	0.09%
2019/10/23	4	21.65	14	21.52	21.30	-10	6,012	-0.17%
2019/10/21	1	20.70	0	0.00	20.60	1	6,843	0.01%
2019/10/18	2	21.00	0	0.00	20.80	2	6,938	0.03%
2019/10/17	5	20.65	5	20.95	21.00	0	7,028	0.00%
2019/10/16	0	0.00	23	21.16	20.80	-23	7,262	-0.32%
2019/10/15	0	0.00	1	20.65	20.80	-1	7,441	-0.01%
2019/10/14	0	0.00	7	19.92	19.85	-7	7,649	-0.09%
2019/10/09	1	19.80	5	19.75	19.75	-4	8,158	-0.05%
2019/10/04	11	20.62	11	20.90	20.55	0	8,381	0.00%
2019/10/02	0	0.00	2	20.55	20.70	-2	8,457	-0.02%
2019/10/01	13	20.97	0	0.00	20.70	13	8,484	0.15%
2019/09/27	1	21.10	0	0.00	21.00	1	8,526	0.01%
2019/09/26	0	0.00	8	21.76	21.55	-8	8,620	-0.09%
2019/09/24	5	21.55	0	0.00	21.50	5	8,981	0.06%
2019/09/23	0	0.00	15	21.55	21.60	-15	8,992	-0.17%
2019/09/20	16	21.09	3	21.15	21.45	13	9,075	0.14%
2019/09/19	5	20.78	15	20.55	20.60	-10	9,015	-0.11%
2019/09/17	1	21.30	5	21.50	21.30	-4	9,031	-0.04%
2019/09/16	2	21.45	0	0.00	21.40	2	9,156	0.02%
2019/09/12	0	0.00	1	21.85	21.70	-1	9,259	-0.01%
2019/09/11	3	21.65	1	21.80	21.70	2	9,315	0.02%
2019/09/10	1	21.50	4	21.55	21.45	-3	9,316	-0.03%
2019/09/09	8	21.58	0	0.00	21.40	8	9,323	0.09%
2019/09/06	30	22.37	175	22.63	21.90	-145	9,289	-1.56%	大賣/鉅額交易
2019/09/05	26	24.37	11	24.31	23.90	15	9,024	0.17%
2019/09/04	4	23.43	0	0.00	23.50	4	8,979	0.04%
2019/09/03	26	23.88	17	23.55	23.40	9	9,117	0.10%
2019/08/30	41	23.30	30	23.45	22.90	11	9,349	0.12%
2019/08/29	3	22.70	1	23.10	23.10	2	9,461	0.02%
2019/08/28	1	22.65	0	0.00	22.65	1	9,760	0.01%
2019/08/27	12	22.82	0	0.00	22.80	12	9,820	0.12%
2019/08/26	8	22.65	13	22.33	22.35	-5	10,039	-0.05%
2019/08/23	9	23.26	10	23.19	23.05	-1	10,056	-0.01%
2019/08/22	5	23.70	7	23.43	23.45	-2	10,082	-0.02%
2019/08/21	8	23.43	0	0.00	23.30	8	10,069	0.08%
2019/08/20	1	23.30	0	0.00	23.30	1	10,023	0.01%
2019/08/19	11	24.06	3	23.80	23.60	8	10,087	0.08%
2019/08/16	7	24.04	0	0.00	23.90	7	10,136	0.07%
2019/08/15	10	23.66	0	0.00	23.55	10	10,122	0.10%
2019/08/14	5	24.37	4	24.31	24.10	1	10,156	0.01%
2019/08/13	18	24.81	54	24.70	24.55	-36	10,196	-0.35%
2019/08/12	36	24.78	36	24.81	25.20	0	10,248	0.00%
2019/08/08	3	24.20	3	24.20	24.20	0	10,145	0.00%
2019/08/07	2	23.58	3	23.55	23.40	-1	10,179	-0.01%
2019/08/05	1	23.40	1	23.90	23.40	0	10,442	0.00%
2019/08/02	3	23.93	4	24.24	24.20	-1	10,482	-0.01%
2019/08/01	15	24.81	56	25.14	24.75	-41	10,520	-0.39%
2019/07/31	83	25.01	6	24.57	25.15	77	10,606	0.73%
2019/07/30	18	24.91	10	24.70	24.50	8	10,724	0.07%
2019/07/29	46	25.61	31	25.45	25.45	15	10,701	0.14%
2019/07/26	24	25.01	29	24.97	25.00	-5	10,917	-0.05%
2019/07/25	35	25.52	9	25.51	24.85	26	10,930	0.24%
2019/07/24	82	25.42	18	25.15	25.20	64	10,584	0.60%
2019/07/23	72	24.36	103	24.83	25.30	-31	10,457	-0.30%	大賣/
2019/07/22	10	23.43	2	23.50	23.55	8	10,439	0.08%
2019/07/19	5	23.22	2	23.18	23.20	3	10,781	0.03%
2019/07/18	10	23.89	2	23.68	23.20	8	10,979	0.07%
2019/07/17	5	24.39	4	24.25	24.60	1	11,513	0.01%
2019/07/16	9	23.59	8	23.66	23.95	1	11,728	0.01%
2019/07/15	49	23.85	72	23.76	23.80	-23	11,692	-0.20%
2019/07/12	0	0.00	8	22.71	23.00	-8	11,601	-0.07%
2019/07/11	1	22.25	1	22.30	22.20	0	11,660	0.00%
2019/07/10	3	22.10	4	22.31	22.00	-1	12,245	-0.01%
2019/07/09	2	21.83	5	21.85	21.95	-3	12,431	-0.02%
2019/07/08	1	21.80	25	21.85	21.80	-24	12,696	-0.19%
2019/07/05	7	22.19	5	22.10	22.05	2	13,022	0.02%
2019/07/04	0	0.00	2	22.40	22.10	-2	13,018	-0.02%
2019/07/03	4	22.25	0	0.00	22.20	4	12,998	0.03%
2019/07/02	40	23.35	2.2	22.91	23.00	37.8	13,012	0.29%
2019/07/01	20	23.31	47	23.28	23.20	-27	12,990	-0.21%
2019/06/28	3	22.10	0	0.00	22.05	3	13,016	0.02%
2019/06/27	5	22.10	19	22.29	22.10	-14	13,091	-0.11%
2019/06/26	0	0.00	2	21.88	21.95	-2	13,095	-0.02%
2019/06/25	1	21.65	1	21.65	21.70	0	13,071	0.00%
2019/06/24	1	21.90	0	0.00	21.95	1	13,025	0.01%
2019/06/21	10	22.10	1	22.70	21.90	9	12,986	0.07%
2019/06/20	6	23.01	5	23.03	22.65	1	12,853	0.01%
2019/06/18	2	21.95	6	21.91	21.90	-4	12,754	-0.03%
2019/06/17	16	22.00	7	22.30	21.80	9	12,716	0.07%
2019/06/14	6	22.14	1	22.00	22.00	5	12,645	0.04%
2019/06/13	4	22.80	8	22.73	22.60	-4	12,537	-0.03%
2019/06/12	5	23.10	5	23.25	23.10	0	12,451	0.00%
2019/06/11	33	23.62	34	23.59	23.50	-1	12,353	-0.01%
2019/06/10	49	23.55	8	23.44	23.80	41	12,185	0.34%
2019/06/06	5	22.40	11	22.48	22.75	-6	11,932	-0.05%
2019/06/05	9	23.06	2	22.45	22.30	7	11,846	0.06%
2019/06/04	41	22.93	45	23.08	22.75	-4	11,667	-0.03%
2019/06/03	6	22.38	1	22.25	22.40	5	11,335	0.04%
2019/05/31	1	21.85	10	22.10	22.00	-9	11,230	-0.08%
2019/05/30	8	21.35	8	21.60	21.30	0	10,963	0.00%
2019/05/29	0	0.00	7	21.51	21.45	-7	10,887	-0.06%
2019/05/28	5	21.40	0	0.00	21.40	5	10,807	0.05%
2019/05/27	0	0.00	2	21.00	21.00	-2	10,773	-0.02%
2019/05/24	11	21.26	12	21.33	20.90	-1	10,761	-0.01%
2019/05/23	10	21.07	21	21.06	20.70	-11	10,643	-0.10%
2019/05/22	9	22.37	7	22.38	21.70	2	10,501	0.02%
2019/05/21	2	22.05	2	21.88	22.40	0	10,428	0.00%
2019/05/20	8	20.81	6	21.68	22.05	2	10,295	0.02%
2019/05/17	8	22.18	1	21.90	21.90	7	10,078	0.07%
2019/05/16	37	23.39	27	23.67	23.05	10	9,818	0.10%
2019/05/15	17	22.55	16	22.88	22.70	1	9,560	0.01%
2019/05/14	8	21.66	8	22.07	22.45	0	9,414	0.00%
2019/05/13	20	21.40	42	21.25	21.25	-22	9,224	-0.24%
2019/05/10	35	23.36	4	22.84	22.55	31	8,939	0.35%
2019/05/09	33	23.85	69	23.05	23.00	-36	8,785	-0.41%
2019/05/08	21	23.77	27	23.66	23.80	-6	8,596	-0.07%
2019/05/07	36	24.42	2	24.55	23.60	34	8,399	0.40%
2019/05/06	6	24.05	5	23.74	24.05	1	8,129	0.01%
2019/05/03	47	23.95	28	23.85	23.95	19	7,886	0.24%
2019/05/02	1	22.55	1	22.50	22.50	0	7,352	0.00%
2019/04/30	2	22.88	4	23.08	23.05	-2	7,161	-0.03%
2019/04/29	28	22.66	34	22.84	22.60	-6	7,013	-0.09%
2019/04/26	42	24.55	12	24.15	23.30	30	6,700	0.45%
2019/04/25	12	25.56	11	25.59	25.85	1	6,242	0.02%
2019/04/24	5	25.20	6.1	25.40	25.30	-1.1	5,811	-0.02%
2019/04/23	91	25.12	107	25.15	25.90	-16	5,533	-0.29%	大賣/
2019/04/22	1	24.75	12	24.75	24.75	-11	4,816	-0.23%
2019/04/19	12	22.40	4	22.96	22.50	8	4,435	0.18%
2019/04/18	16	22.03	54	22.36	22.65	-38	4,305	-0.88%
2019/04/17	50	21.83	50	21.84	22.00	0	3,889	0.00%
2019/04/16	26	22.03	5	22.24	21.60	21	3,652	0.57%
2019/04/15	1	21.00	12	22.08	22.10	-11	3,007	-0.37%
2019/04/12	84	19.72	71.2	19.94	20.10	12.9	2,737	0.47%
2019/04/11	4	18.80	115	19.09	18.85	-111	2,404	-4.62%	大賣/鉅額交易
2019/04/10	0	0.00	2	17.35	17.40	-2	2,024	-0.10%
2019/04/09	2	17.13	27	17.09	17.00	-25	1,978	-1.26%
2019/04/08	15	17.92	9	17.60	17.40	6	1,925	0.31%
2019/04/03	6	17.35	3	17.48	17.55	3	1,775	0.17%
2019/04/02	4	17.10	16	17.24	17.35	-12	1,646	-0.73%
2019/04/01	0	0.00	3	15.30	16.05	-3	1,341	-0.22%
2019/03/29	2	14.80	0	0.00	15.40	2	1,216	0.16%
2019/03/27	0	0.00	2	14.65	14.55	-2	1,081	-0.18%
2019/03/26	11	14.20	0	0.00	14.05	11	1,045	1.05%
2019/03/25	0	0.00	11	14.25	14.20	-11	1,040	-1.06%
2019/03/22	1	14.70	6	14.65	14.70	-5	1,028	-0.49%
2019/03/18	10	13.60	0	0.00	13.75	10	923	1.08%
2019/03/15	20	13.55	5	13.65	13.45	15	921	1.63%
2019/02/22	1	14.40	0	0.00	14.50	1	822	0.12%
2019/02/21	0	0.00	2	14.00	14.00	-2	784	-0.25%
2019/02/11	0	0.00	1	13.55	13.35	-1	723	-0.14%
2019/01/28	2	13.70	0	0.00	13.70	2	710	0.28%
2019/01/25	0	0.00	4	13.96	13.85	-4	707	-0.57%
2019/01/23	4	13.75	2	13.80	13.75	2	707	0.28%
2019/01/22	0	0.00	1	13.70	13.70	-1	703	-0.14%
2019/01/18	0	0.00	6.4	14.14	14.10	-6.4	682	-0.93%
2019/01/17	4	14.85	1	14.00	14.00	3	682	0.44%
2019/01/15	0	0.00	10	14.50	14.55	-10	623	-1.60%
2019/01/14	15	14.70	15	14.80	14.50	0	596	0.00%
2019/01/11	0	0.00	2	14.20	14.20	-2	523	-0.38%
2018/12/21	0	0.00	2	12.25	12.40	-2	370	-0.54%
2018/12/19	1	12.70	1	12.70	12.50	0	364	0.00%
2018/12/18	1	12.70	0	0.00	12.65	1	365	0.27%
2018/12/13	4	12.81	0	0.00	12.80	4	361	1.11%
2018/12/06	0	0.00	3	12.25	11.90	-3	336	-0.89%
2018/12/04	0	0.00	3	12.47	12.35	-3	337	-0.89%
2018/12/03	0	0.00	40	12.30	12.30	-40	334	-11.97%
2018/11/22	0	0.00	3	12.10	12.10	-3	353	-0.85%
2018/08/17	20	12.15	0	0.00	12.15	20	513	3.90%
2018/08/08	2	13.20	0	0.00	13.15	2	489	0.41%
2018/08/01	20	13.05	0	0.00	13.10	20	464	4.30%
2018/07/11	20	13.60	0	0.00	13.55	20	421	4.75%
2018/06/14	0	0.00	5	14.15	13.90	-5	407	-1.23%
2018/06/12	5	14.05	0	0.00	14.05	5	414	1.21%
2018/06/08	0	0.00	8	14.10	13.95	-8	409	-1.95%
2018/06/07	0	0.00	20	14.05	14.05	-20	414	-4.83%
2018/06/06	8	14.26	0	0.00	14.20	8	510	1.57%
2018/06/04	5	14.50	0	0.00	14.50	5	510	0.98%
2018/05/28	0	0.00	3	13.80	13.80	-3	482	-0.62%
2018/05/23	3	13.25	0	0.00	13.25	3	482	0.62%
2018/05/11	20	13.40	0	0.00	13.30	20	526	3.80%
2018/05/09	6	13.20	5	13.25	13.25	1	541	0.18%
2018/05/08	5	13.25	0	0.00	13.25	5	562	0.89%
2018/05/02	0	0.00	2	13.20	13.15	-2	597	-0.33%
2018/04/26	20	13.40	0	0.00	13.15	20	621	3.22%
2018/04/24	10	13.50	0	0.00	13.50	10	685	1.46%
2018/04/20	0	0.00	2	13.70	13.75	-2	703	-0.28%
2018/04/13	0	0.00	30	13.80	13.80	-30	734	-4.08%
2018/04/03	0	0.00	5	13.85	13.85	-5	924	-0.54%
2018/04/02	0	0.00	1	13.85	13.85	-1	925	-0.11%
2018/03/30	25	13.94	0	0.00	13.95	25	924	2.70%
2018/03/14	0	0.00	2	15.30	15.15	-2	991	-0.20%
2018/03/12	5	15.55	0	0.00	15.55	5	995	0.50%
2018/02/01	0	0.00	1	15.55	15.30	-1	979	-0.10%
2018/01/29	1	14.95	0	0.00	14.75	1	936	0.11%
2018/01/22	0	0.00	2	15.80	15.75	-2	906	-0.22%
2018/01/19	0	0.00	0.4	15.60	15.45	-0.4	897	-0.05%
2018/01/18	2	15.95	0	0.00	15.75	2	886	0.23%
2018/01/15	0	0.00	1	15.75	15.70	-1	812	-0.12%
2018/01/09	30	15.75	0	0.00	15.70	30	808	3.71%
2018/01/08	10	16.60	11	16.04	16.00	-1	829	-0.12%
2018/01/05	1	15.95	0	0.00	16.10	1	782	0.13%
2018/01/04	4	16.23	37	16.22	16.25	-33	759	-4.34%
2018/01/03	0	0.00	8.1	15.35	15.65	-8.1	662	-1.22%