合勤控 (3704)-元富-大裕券商分點個股進出

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
42.15
漲跌
▲0.45
漲幅
+1.08%
成交量
1,308張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－元富-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	6	42.07	42.15	-6	4,034	-0.15%
2024/04/23	1.1	41.56	0.8	41.70	41.70	0.2	4,040	0.01%
2024/04/22	1	41.65	1	41.15	41.05	0	4,046	0.00%
2024/04/19	1	42.05	4	42.40	41.60	-3	4,028	-0.07%
2024/04/18	4	42.58	2	42.38	42.30	2	4,017	0.05%
2024/04/17	9	43.37	4	43.50	43.25	5	3,999	0.13%
2024/04/16	10	44.03	0	0.00	43.30	10	3,978	0.25%
2024/04/15	5	45.80	0	0.00	45.00	5	3,975	0.13%
2024/04/12	1	45.50	0	0.00	46.05	1	3,967	0.03%
2024/04/11	28	46.04	1	45.95	45.80	27	3,955	0.68%
2024/04/10	1	47.00	0	0.00	46.60	1	3,956	0.03%
2024/04/09	4	47.19	3	47.20	47.15	1	3,942	0.03%
2024/04/08	4.1	47.65	7	47.84	47.60	-2.9	3,932	-0.07%
2024/04/03	2	46.93	3	47.15	47.60	-1	3,890	-0.03%
2024/04/02	2	46.73	0	0.00	46.70	2	3,867	0.05%
2024/04/01	11	47.11	1	47.15	47.00	10	3,867	0.26%
2024/03/29	9.5	47.26	1.1	47.74	46.65	8.5	3,756	0.22%
2024/03/28	20	49.45	16	49.72	48.00	4	3,645	0.11%
2024/03/27	7.1	46.84	41	48.89	49.35	-34	3,444	-0.99%
2024/03/26	6	46.73	0	0.00	46.05	6	3,353	0.18%
2024/03/25	75	48.84	5	48.48	47.60	70	3,316	2.11%
2024/03/22	6	51.05	4	51.48	49.70	2	3,287	0.06%
2024/03/21	3.1	50.59	45.1	51.31	50.10	-42	3,078	-1.37%
2024/03/20	4.1	48.31	15	49.60	48.05	-10.9	2,792	-0.39%
2024/03/19	1	46.95	0	0.00	47.45	1	2,750	0.04%
2024/03/18	2	46.15	1	46.15	47.65	1	2,876	0.03%
2024/03/15	0	0.00	0.3	47.05	47.30	-0.3	2,880	-0.01%
2024/03/14	4	47.91	10	48.34	47.70	-6	2,908	-0.21%
2024/03/13	1	47.85	4	48.06	48.00	-3	2,830	-0.11%
2024/03/12	1	46.60	0	0.00	46.70	1	2,769	0.04%
2024/03/11	0	0.00	2	45.03	44.90	-2	2,767	-0.07%
2024/03/08	1	45.00	4	44.50	44.45	-3	2,836	-0.11%
2024/03/07	1	44.90	5	44.85	44.80	-4	2,953	-0.14%
2024/03/06	0	0.00	1	45.85	45.45	-1	3,252	-0.03%
2024/03/05	5.1	46.31	2	46.55	46.30	3.1	3,515	0.09%
2024/03/04	3.1	46.21	1	46.40	46.40	2.1	3,660	0.06%
2024/03/01	4	45.48	2	45.55	45.60	2	3,674	0.05%
2024/02/29	1	44.75	2	44.80	45.00	-1	3,766	-0.03%
2024/02/26	2	46.30	1	46.30	46.25	1	3,920	0.03%
2024/02/23	2	46.28	3	46.90	46.05	-1	3,947	-0.03%
2024/02/22	4.1	46.60	1	46.75	46.55	3.1	3,967	0.08%
2024/02/21	0	0.00	4	46.95	46.50	-4	4,000	-0.10%
2024/02/20	2	46.23	0.2	46.35	46.10	1.8	3,986	0.05%
2024/02/19	3	46.73	18	46.29	47.00	-15	3,987	-0.38%
2024/02/16	21	44.04	2	44.55	44.70	19	3,988	0.48%
2024/02/15	13	46.27	0	0.00	46.30	13	3,936	0.33%
2024/02/05	10	46.10	0	0.00	46.05	10	3,947	0.25%
2024/02/01	2	46.70	3	47.07	47.10	-1	4,120	-0.02%
2024/01/30	0	49.00	0	0.00	48.50	0	4,274	0.00%
2024/01/29	1	48.90	0	0.00	48.90	1	4,398	0.02%
2024/01/26	0.2	48.45	0	0.00	48.00	0.2	4,515	0.00%
2024/01/25	0	0.00	2	49.48	48.65	-2	4,780	-0.04%
2024/01/24	5	49.60	0	0.00	49.25	5	5,089	0.10%
2024/01/23	0	0.00	6	49.70	49.95	-6	5,438	-0.11%
2024/01/22	3.1	49.47	3	49.58	49.40	0.1	5,630	0.00%
2024/01/19	3.1	48.63	0	0.00	48.75	3.1	5,996	0.05%
2024/01/18	1	48.00	0	0.00	48.10	1	6,275	0.02%
2024/01/17	6	48.60	3	49.45	48.75	3	6,878	0.04%
2024/01/16	0.1	49.10	0	0.00	49.10	0.1	7,088	0.00%
2024/01/11	1	48.99	0	0.00	48.90	1	7,666	0.01%
2024/01/10	0	48.50	2	48.20	47.80	-2	7,894	-0.03%
2024/01/09	0.1	48.30	0	0.00	48.25	0.1	8,045	0.00%
2024/01/05	1	49.35	0	0.00	49.30	1	8,073	0.01%
2024/01/04	4	49.23	0	0.00	49.15	4	8,104	0.05%
2024/01/03	0.2	50.10	0	0.00	49.80	0.2	8,103	0.00%
2024/01/02	1	50.50	0	0.00	50.40	1	8,119	0.01%
2023/12/29	1	50.30	0	0.00	50.80	1	8,197	0.01%
2023/12/28	4	50.60	0	0.00	50.50	4	8,219	0.05%
2023/12/27	0.1	51.20	3	51.07	50.70	-3	8,249	-0.04%
2023/12/26	0	50.70	0	0.00	50.80	0	8,283	0.00%
2023/12/25	3	50.53	1	51.10	50.30	2	8,371	0.02%
2023/12/22	2	50.70	0	0.00	50.50	2	8,438	0.02%
2023/12/21	1	50.50	0	0.00	50.50	1	8,439	0.01%
2023/12/20	0	51.90	0	0.00	52.00	0	8,398	0.00%
2023/12/19	6	50.60	0	0.00	50.90	6	8,363	0.07%
2023/12/18	4	53.68	4	54.08	52.70	0	8,309	0.00%
2023/12/15	15	53.50	3	53.90	53.10	12	8,299	0.14%
2023/12/14	7	54.64	7	54.57	54.50	0	8,327	0.00%
2023/12/13	1	54.39	17	54.44	54.50	-16	8,395	-0.19%
2023/12/11	0	0.00	8	53.49	53.50	-8	8,671	-0.09%
2023/12/08	18	51.90	0	0.00	51.80	18	8,948	0.20%
2023/12/07	1	53.40	25	52.48	51.90	-24	9,357	-0.26%
2023/12/06	2	53.80	14	53.06	52.80	-12	9,495	-0.13%
2023/12/05	11	53.26	10	53.30	53.50	1	9,723	0.01%
2023/12/04	24	53.95	20	54.77	54.00	4	10,200	0.04%
2023/12/01	37	54.76	9	54.49	53.90	28	10,257	0.27%
2023/11/30	46	54.40	37	55.25	56.00	9	10,021	0.09%
2023/11/29	0	53.00	10	53.66	54.10	-10	9,771	-0.10%
2023/11/28	2	52.20	17	52.25	52.50	-15	9,621	-0.16%
2023/11/27	6	51.78	7.1	52.38	51.60	-1.1	9,608	-0.01%
2023/11/24	4	50.72	8.2	52.26	52.40	-4.2	9,529	-0.04%
2023/11/22	17	50.88	3	50.90	50.90	14	9,409	0.15%
2023/11/21	3	50.67	1	50.50	50.50	2	9,434	0.02%
2023/11/20	3	50.63	2	50.45	50.90	1	9,467	0.01%
2023/11/17	1	50.00	0	0.00	49.95	1	9,524	0.01%
2023/11/16	4	49.69	0	0.00	49.55	4	9,555	0.04%
2023/11/14	0	50.10	0	50.20	50.40	0	9,847	0.00%
2023/11/13	2	48.98	2	49.23	49.05	0	9,868	0.00%
2023/11/10	1	49.16	1	49.35	49.00	0	9,861	0.00%
2023/11/09	12	50.38	21	50.80	49.65	-9	9,814	-0.09%
2023/11/08	13	52.26	0	0.00	51.90	13	9,719	0.13%
2023/11/07	28.1	52.25	8	52.31	51.80	20.1	9,737	0.21%
2023/11/06	6.1	54.71	2	54.65	53.50	4.1	9,628	0.04%
2023/11/03	5	54.46	5	54.48	54.20	0	9,586	0.00%
2023/11/02	16	54.54	6	54.80	54.50	10	9,547	0.10%
2023/11/01	6	54.43	4	53.33	53.60	2	9,320	0.02%
2023/10/31	7	54.96	4	54.78	54.60	3	9,116	0.03%
2023/10/30	0	0.00	4	54.80	54.50	-4	8,906	-0.04%
2023/10/27	3	53.73	5	54.10	54.20	-2	8,926	-0.02%
2023/10/26	12	53.48	10	53.28	53.20	2	8,793	0.02%
2023/10/25	26	54.74	43.2	54.35	53.80	-17.2	8,600	-0.20%
2023/10/24	18	52.08	5.3	51.75	52.30	12.7	8,070	0.16%
2023/10/23	7	50.64	1	50.60	49.70	6	7,970	0.08%
2023/10/20	2	50.65	8	51.19	51.10	-6	7,969	-0.08%
2023/10/19	16	49.69	15.7	51.21	51.70	0.3	7,973	0.00%
2023/10/18	11	48.64	9	49.39	49.15	2	7,759	0.03%
2023/10/17	3	47.90	7	48.66	47.80	-4	7,642	-0.05%
2023/10/16	1	46.30	3	46.60	46.35	-2	7,756	-0.03%
2023/10/13	3	47.00	0	0.00	46.90	3	8,279	0.04%
2023/10/12	3	47.97	2	47.75	47.70	1	8,758	0.01%
2023/10/11	0	48.50	0	0.00	48.00	0	9,279	0.00%
2023/10/06	1	49.10	0	0.00	49.10	1	9,802	0.01%
2023/10/05	3	50.20	3	49.97	50.10	0	10,094	0.00%
2023/10/04	0	0.00	2	48.53	48.30	-2	10,295	-0.02%
2023/10/03	11	49.73	3	50.00	49.00	8	10,417	0.08%
2023/10/02	3	50.10	12	50.45	50.50	-9	10,622	-0.08%
2023/09/28	4.1	49.96	6	49.79	50.00	-1.9	10,858	-0.02%
2023/09/27	4	48.50	0	0.00	48.40	4	11,149	0.04%
2023/09/26	0	0.00	3	50.63	50.10	-3	11,794	-0.03%
2023/09/22	1	50.10	0	0.00	50.40	1	13,059	0.01%
2023/09/21	4	49.30	1	49.50	49.20	3	13,266	0.02%
2023/09/20	0	0.00	9.3	50.73	50.20	-9.3	13,266	-0.07%
2023/09/19	2	52.10	3	51.40	51.00	-1	13,223	-0.01%
2023/09/18	2	51.60	4	51.90	51.70	-2	13,148	-0.02%
2023/09/15	3	53.17	14	52.69	52.80	-11	12,973	-0.08%
2023/09/14	19	54.69	20.4	54.82	54.50	-1.4	12,763	-0.01%
2023/09/13	26	55.20	20	54.13	54.50	6	12,510	0.05%
2023/09/12	13	55.24	16	54.73	55.50	-3	12,206	-0.02%
2023/09/11	0	0.00	11	52.24	51.80	-11	11,812	-0.09%
2023/09/08	25	51.65	14	51.99	52.20	11	11,697	0.09%
2023/09/07	7	51.87	9	51.78	52.00	-2	11,481	-0.02%
2023/09/06	7	50.15	12	50.09	50.30	-5	10,955	-0.05%
2023/09/05	1	48.25	2	48.45	48.15	-1	10,788	-0.01%
2023/09/01	4	46.95	3	47.07	46.95	1	10,780	0.01%
2023/08/31	11	47.06	0	0.00	47.40	11	10,798	0.10%
2023/08/30	1	46.65	1	47.05	46.80	0	10,810	0.00%
2023/08/29	3	46.65	0	0.00	46.65	3	10,861	0.03%
2023/08/25	0	0.00	2	47.50	47.05	-2	11,119	-0.02%
2023/08/24	5	48.65	4	48.70	48.80	1	11,390	0.01%
2023/08/23	1	48.36	0	0.00	48.25	1	11,415	0.01%
2023/08/22	2	47.53	1	47.65	47.90	1	11,388	0.01%
2023/08/21	2	46.38	3	47.38	46.95	-1	11,404	-0.01%
2023/08/18	14	47.89	2	48.90	46.80	12	11,447	0.10%
2023/08/17	2	51.30	4	51.25	52.00	-2	11,238	-0.02%
2023/08/16	2	49.05	10	49.15	49.30	-8	11,180	-0.07%
2023/08/15	1	49.95	0	0.00	49.85	1	11,257	0.01%
2023/08/14	1	49.65	1	48.55	49.00	0	11,502	0.00%
2023/08/11	3	50.40	0	0.00	50.00	3	11,680	0.03%
2023/08/10	0	0.00	4	49.85	50.40	-4	11,659	-0.03%
2023/08/09	0	52.50	7	51.94	51.80	-7	11,666	-0.06%
2023/08/08	1	51.20	5	51.34	51.60	-4	11,701	-0.03%
2023/08/07	13	50.82	3	51.20	51.10	10	11,727	0.09%
2023/08/04	3	50.60	0	0.00	50.70	3	11,766	0.03%
2023/08/02	0	0.00	1	53.50	51.50	-1	11,735	-0.01%
2023/08/01	8	54.60	6	53.20	53.00	2	11,710	0.02%
2023/07/31	14	54.26	7	55.11	54.00	7	11,505	0.06%
2023/07/28	2.1	53.88	3	53.57	53.50	-0.9	11,278	-0.01%
2023/07/27	0	55.50	0	0.00	54.40	0	11,219	0.00%
2023/07/26	8	55.53	18	55.13	54.80	-10	11,207	-0.09%
2023/07/25	9	56.27	1	57.20	55.80	8	11,333	0.07%
2023/07/24	25	57.15	11	56.98	56.70	14	11,244	0.12%
2023/07/21	11	57.83	12	57.63	57.60	-1	11,102	-0.01%
2023/07/20	2.2	59.95	0	0.00	59.10	2.2	11,050	0.02%
2023/07/19	7	62.53	8	61.21	59.30	-1	10,975	-0.01%
2023/07/18	5	62.93	8	65.14	62.00	-3	10,892	-0.03%
2023/07/17	11.5	65.24	13	65.44	65.70	-1.5	10,605	-0.01%
2023/07/14	17.1	60.89	22.9	60.83	61.80	-5.8	10,948	-0.05%
2023/07/13	14.2	57.61	18.8	58.26	57.30	-4.6	10,666	-0.04%
2023/07/12	24	55.18	9	55.50	55.00	15	10,168	0.15%
2023/07/11	8	53.81	17	54.95	55.70	-9	9,857	-0.09%
2023/07/07	2	54.30	4.1	54.11	54.10	-2.1	9,521	-0.02%
2023/07/06	2	56.10	8.1	55.34	55.70	-6.1	9,299	-0.07%
2023/07/05	3	54.77	10.9	54.92	54.70	-7.9	9,021	-0.09%
2023/07/04	26	52.57	19	52.43	53.60	7	8,640	0.08%
2023/07/03	19	49.44	32.7	48.87	51.10	-13.7	7,928	-0.17%
2023/06/30	7	45.17	36	46.26	46.50	-29	7,340	-0.40%
2023/06/29	16.1	43.47	45	43.28	43.30	-29	6,640	-0.44%
2023/06/28	3	41.67	5	41.97	41.40	-2	6,404	-0.03%
2023/06/27	2	40.70	1	40.90	40.35	1	6,381	0.02%
2023/06/21	1	41.55	0	0.00	41.70	1	6,468	0.02%
2023/06/20	7	41.54	0	0.00	41.40	7	6,494	0.11%
2023/06/19	5.1	42.25	0	0.00	42.25	5.1	6,502	0.08%
2023/06/16	0.1	42.80	10	42.89	43.00	-10	6,511	-0.15%
2023/06/14	0	0.00	24	42.49	42.70	-24	6,485	-0.37%
2023/06/13	4	41.70	0	0.00	41.55	4	6,601	0.06%
2023/06/09	1	41.75	1	42.00	42.10	0	6,687	0.00%
2023/06/08	2	41.95	8	41.63	41.50	-6	6,758	-0.09%
2023/06/07	3	42.32	0	0.00	42.30	3	6,742	0.04%
2023/06/06	2	42.75	1	43.15	42.65	1	6,759	0.01%
2023/06/05	3	43.70	56	43.70	43.40	-53	6,761	-0.78%
2023/06/02	27	43.46	0	0.00	43.05	27	6,782	0.40%
2023/06/01	50	43.58	1	44.20	43.55	49	6,780	0.72%
2023/05/31	5	44.89	4	44.83	44.50	1	6,732	0.01%
2023/05/30	7.2	44.79	74.5	44.72	45.20	-67.3	6,569	-1.02%
2023/05/29	3	43.85	73	43.30	43.85	-70	6,305	-1.11%
2023/05/26	54	42.55	1.9	42.49	42.20	52.1	6,247	0.83%
2023/05/25	64	43.44	20	43.45	43.25	44	6,220	0.71%
2023/05/24	6	43.48	13	43.49	43.85	-7	6,208	-0.11%
2023/05/23	1	43.05	3	43.28	42.85	-2	6,152	-0.03%
2023/05/22	0	0.00	15	42.58	42.70	-15	6,191	-0.24%
2023/05/19	12	42.31	2	42.25	41.90	10	6,263	0.16%
2023/05/18	86	42.89	21	43.79	42.95	65	6,295	1.03%
2023/05/17	12	42.63	65	42.65	42.95	-53	6,108	-0.87%
2023/05/16	0	0.00	19	41.27	41.25	-19	6,065	-0.31%
2023/05/15	59	40.75	2	40.95	40.80	57	6,372	0.89%
2023/05/12	0	0.00	165	40.66	41.35	-165	6,350	-2.60%	大賣/鉅額交易
2023/05/11	196	40.75	11	41.06	39.25	185	6,319	2.93%	大買/鉅額交易
2023/05/10	1	39.85	8.5	40.80	40.40	-7.5	6,304	-0.12%
2023/05/09	6	40.10	0	0.00	39.90	6	6,282	0.10%
2023/05/08	6	41.44	12	41.50	41.30	-6	6,264	-0.10%
2023/05/05	1	40.75	0	0.00	40.35	1	6,243	0.02%
2023/05/04	3	40.35	6	40.40	40.80	-3	6,627	-0.05%
2023/05/03	4	40.85	0	0.00	40.70	4	6,891	0.06%
2023/05/02	0	0.00	2	41.05	41.30	-2	6,903	-0.03%
2023/04/28	12	41.11	10	41.04	41.25	2	6,910	0.03%
2023/04/27	1	39.70	1	40.00	39.65	0	6,696	0.00%
2023/04/26	4	39.16	3	39.40	39.50	1	6,751	0.01%
2023/04/25	5	40.50	0	0.00	39.50	5	6,822	0.07%
2023/04/24	8	40.40	5	40.73	40.40	3	6,932	0.04%
2023/04/21	27	41.66	0.6	40.50	40.20	26.4	7,310	0.36%
2023/04/20	10	43.53	2	43.35	42.85	8	7,429	0.11%
2023/04/19	24	44.34	24	45.02	45.40	0	7,285	0.00%
2023/04/18	2	42.60	21.8	42.45	43.90	-19.8	6,706	-0.30%
2023/04/17	1	40.00	13	39.70	39.95	-12	6,806	-0.18%
2023/04/14	2	39.00	3	39.30	38.80	-1	7,088	-0.01%
2023/04/13	5	38.30	6	38.83	39.00	-1	7,168	-0.01%
2023/04/12	0.1	38.53	82	38.32	38.65	-81.9	7,161	-1.14%
2023/04/11	5.1	37.84	13	37.89	37.75	-7.9	7,120	-0.11%
2023/04/10	1.3	37.28	0	0.00	37.55	1.3	7,145	0.02%
2023/04/07	0.1	37.05	1	37.30	37.15	-0.9	7,181	-0.01%
2023/04/06	96	37.42	0	0.00	37.25	96	7,189	1.34%
2023/03/31	2	37.23	3	37.10	37.15	-1	7,204	-0.01%
2023/03/30	21.1	36.82	2	37.08	37.15	19.1	7,269	0.26%
2023/03/29	0.1	36.55	0	0.00	36.70	0.1	7,380	0.00%
2023/03/28	5	36.50	12	37.20	36.55	-7	7,547	-0.09%
2023/03/27	7.1	37.42	7	37.50	37.35	0.1	7,572	0.00%
2023/03/24	7	37.06	8	37.26	37.00	-1	7,605	-0.01%
2023/03/23	4	36.63	0	0.00	36.60	4	7,621	0.05%
2023/03/21	22	36.92	0.9	36.65	36.55	21.1	7,630	0.28%
2023/03/20	4	37.05	6	37.07	36.85	-2	7,604	-0.03%
2023/03/17	9.1	37.55	6	37.65	37.55	3.1	7,583	0.04%
2023/03/16	17	37.45	208.8	36.90	37.00	-191.8	7,551	-2.54%	大賣/鉅額交易
2023/03/15	2	40.23	28	40.17	39.60	-26	7,418	-0.35%
2023/03/14	2	40.00	0	0.00	39.85	2	7,401	0.03%
2023/03/13	2	41.20	3	41.17	41.45	-1	7,325	-0.01%
2023/03/10	1	41.15	1	41.30	40.40	0	7,281	0.00%
2023/03/09	8	40.91	35	40.90	41.00	-27	7,308	-0.37%
2023/03/08	0	0.00	1	40.95	41.45	-1	7,399	-0.01%
2023/03/07	1.1	40.85	3	41.02	41.10	-2	7,709	-0.03%
2023/03/06	0	40.50	1.8	40.33	40.55	-1.8	7,721	-0.02%
2023/03/03	2	40.15	4	40.10	40.10	-2	7,850	-0.03%
2023/03/02	1	40.10	1	40.15	40.20	0	7,791	0.00%
2023/03/01	6	39.83	12	39.86	39.70	-6	7,732	-0.08%
2023/02/24	6	39.00	0	0.00	39.15	6	7,673	0.08%
2023/02/23	1.1	39.39	2	39.43	39.55	-0.9	7,638	-0.01%
2023/02/22	2	38.85	3	38.92	38.90	-1	7,635	-0.01%
2023/02/21	5	39.93	2	39.98	39.60	3	7,611	0.04%
2023/02/20	6	40.40	5	40.40	40.40	1	7,538	0.01%
2023/02/17	2	40.13	6.9	40.34	39.80	-4.9	7,470	-0.07%
2023/02/16	1	39.90	25	39.88	40.10	-24	7,411	-0.32%
2023/02/15	6	39.50	3.5	39.28	39.60	2.5	7,402	0.03%
2023/02/14	21	39.56	16	39.39	39.20	5	7,415	0.07%
2023/02/13	97	39.11	26	39.52	39.85	71	7,365	0.96%
2023/02/10	11	38.70	17	38.23	38.00	-6	7,052	-0.09%
2023/02/09	7	38.56	9.4	38.68	38.55	-2.4	7,002	-0.03%
2023/02/08	6	38.54	10.7	38.79	38.85	-4.7	6,908	-0.07%
2023/02/07	12	37.83	7.5	38.32	38.50	4.5	6,809	0.07%
2023/02/06	19	37.54	8	37.38	37.45	11	6,746	0.16%
2023/02/03	1	38.70	5	38.46	38.20	-4	6,678	-0.06%
2023/02/02	42	38.94	87.8	39.40	38.40	-45.8	6,569	-0.70%
2023/02/01	29	37.92	39.9	38.13	38.20	-10.9	6,158	-0.18%
2023/01/31	6	36.54	3	36.60	36.80	3	5,866	0.05%
2023/01/30	5	36.28	23	36.04	36.50	-18	5,826	-0.31%
2023/01/17	0	0.00	108	35.16	35.00	-108	5,750	-1.88%	大賣/鉅額交易
2023/01/16	19	35.27	42	35.10	35.00	-23	5,719	-0.40%
2023/01/13	17	36.20	22	36.15	35.80	-5	5,644	-0.09%
2023/01/12	11	36.42	19	36.42	36.80	-8	5,549	-0.14%
2023/01/11	34	36.93	23	37.03	36.15	11	5,374	0.20%
2023/01/10	29	37.96	32.1	37.50	39.00	-3.1	4,943	-0.06%
2023/01/09	16.1	37.28	6.2	37.11	36.70	9.9	4,636	0.21%
2023/01/06	45	37.12	41	36.76	36.90	4	4,523	0.09%
2023/01/05	18	38.01	22	37.87	37.85	-4	4,255	-0.09%
2023/01/04	11	36.86	25.9	36.40	38.15	-14.9	3,886	-0.38%
2023/01/03	7	35.18	3	34.73	34.70	4	3,545	0.11%
2022/12/30	1	34.55	17.6	34.76	34.90	-16.6	3,462	-0.48%
2022/12/28	7	33.95	6	34.43	33.35	1	3,426	0.03%
2022/12/27	3	34.57	4	34.41	34.60	-1	3,378	-0.03%
2022/12/26	6	33.83	16	33.79	33.95	-10	3,333	-0.30%
2022/12/23	8	33.88	9	34.30	33.85	-1	3,324	-0.03%
2022/12/22	3	34.42	3.7	34.48	34.65	-0.7	3,365	-0.02%
2022/12/21	29	33.89	10	34.34	34.55	19	3,342	0.57%
2022/12/20	18	34.32	46.5	34.45	33.75	-28.5	3,242	-0.88%
2022/12/19	11	33.50	1	33.60	32.90	10	3,099	0.32%
2022/12/16	1	33.70	50	33.46	33.75	-49	3,065	-1.60%
2022/12/15	24	33.37	2	33.75	33.25	22	3,035	0.72%
2022/12/14	10.4	32.85	12	33.45	33.45	-1.6	3,044	-0.05%
2022/12/13	10	32.99	4.1	33.54	32.80	5.9	3,015	0.20%
2022/12/12	1	31.50	5	32.24	32.55	-4	2,978	-0.13%
2022/12/08	1	31.40	2	31.68	31.80	-1	2,969	-0.03%
2022/12/07	5	32.12	2	32.18	31.45	3	2,955	0.10%
2022/12/06	6	32.72	2	32.88	32.35	4	2,913	0.14%
2022/12/05	4	32.86	10	33.04	33.00	-6	2,877	-0.21%
2022/12/02	21	32.75	1	33.05	32.65	20	2,848	0.70%
2022/12/01	3	32.70	8	32.89	32.65	-5	2,817	-0.18%
2022/11/30	14.1	32.92	5	32.94	32.75	9.1	2,764	0.33%
2022/11/29	17	35.07	48.7	35.20	33.85	-31.7	2,614	-1.21%
2022/11/28	1	33.10	5	33.58	33.80	-4	2,280	-0.18%
2022/11/25	1	33.70	24	33.09	33.55	-23	2,214	-1.04%
2022/11/23	4	31.85	0	0.00	31.75	4	2,080	0.19%
2022/11/22	8	31.80	0	0.00	32.05	8	2,106	0.38%
2022/11/21	0	0.00	2	31.88	31.90	-2	2,123	-0.09%
2022/11/17	10	31.65	0	0.00	32.70	10	2,142	0.47%
2022/11/16	2.1	31.95	0	0.00	31.75	2.1	2,118	0.10%
2022/11/15	0.2	32.10	0	0.00	32.10	0.2	2,144	0.01%
2022/11/14	0	0.00	1.8	32.22	32.55	-1.8	2,178	-0.08%
2022/11/11	0	0.00	22.6	32.49	32.30	-22.6	2,325	-0.97%
2022/11/10	11	31.68	29	31.62	31.55	-18	2,427	-0.74%
2022/11/09	2	30.48	10	31.20	30.80	-8	2,382	-0.34%
2022/11/08	0	0.00	1.9	29.95	29.95	-1.9	2,325	-0.08%
2022/11/04	0	0.00	2	26.70	27.00	-2	2,433	-0.08%
2022/11/03	0	0.00	0.9	26.75	26.95	-0.9	2,472	-0.04%
2022/11/01	0	0.00	8	25.90	26.00	-8	2,733	-0.29%
2022/10/28	8	25.48	0	0.00	25.30	8	2,938	0.27%
2022/10/27	0	0.00	5	26.10	26.15	-5	2,984	-0.17%
2022/10/26	5	25.55	0	0.00	25.55	5	3,006	0.17%
2022/10/25	1	26.45	0	0.00	26.35	1	3,038	0.03%
2022/10/20	2	27.43	6	27.34	27.05	-4	3,249	-0.12%
2022/10/19	13	27.08	0	0.00	26.95	13	3,262	0.40%
2022/10/18	5	27.30	0	0.00	27.15	5	3,296	0.15%
2022/10/17	8	26.60	0	0.00	27.05	8	3,360	0.24%
2022/10/14	15	26.53	1.6	26.57	26.85	13.4	3,419	0.39%
2022/10/13	26	25.86	40	25.10	25.40	-14	3,405	-0.41%
2022/10/12	43	26.13	0	0.00	25.85	43	3,423	1.26%
2022/10/11	40	26.36	0	0.00	26.05	40	3,443	1.16%
2022/09/28	20	24.70	20	24.40	24.20	0	3,449	0.00%
2022/09/27	0	0.00	11	26.15	26.20	-11	3,484	-0.32%
2022/09/26	29	27.32	0	0.00	26.20	29	3,488	0.83%
2022/09/23	0	0.00	5	28.25	28.00	-5	3,518	-0.14%
2022/09/22	13	28.62	22	28.96	29.00	-9	3,523	-0.26%
2022/09/21	16	29.30	10	29.60	29.15	6	3,516	0.17%
2022/09/20	23	29.72	8	29.55	29.40	15	3,510	0.43%
2022/09/19	85	30.20	0	0.00	30.30	85	3,437	2.47%
2022/09/16	76	30.44	2	30.50	30.55	74	3,389	2.18%
2022/09/15	0	0.00	2	30.95	30.25	-2	3,375	-0.06%
2022/09/14	11	30.03	1	30.05	30.60	10	3,346	0.30%
2022/09/13	2	30.23	2	30.60	30.25	0	3,330	0.00%
2022/09/12	10	29.71	3	29.58	30.05	7	3,279	0.21%
2022/09/07	4	27.66	4	27.33	27.75	0	3,230	0.00%
2022/09/05	0	0.00	10	27.85	27.40	-10	3,233	-0.31%
2022/09/02	10	27.80	2	27.83	27.80	8	3,239	0.25%
2022/08/29	3	27.58	0	0.00	27.25	3	3,425	0.09%
2022/08/23	0	0.00	2	28.70	28.70	-2	3,354	-0.06%
2022/08/17	4	28.95	4	28.89	28.90	0	3,247	0.00%
2022/08/15	0	0.00	1	28.60	28.60	-1	3,200	-0.03%
2022/08/11	4	28.84	0	0.00	29.15	4	3,145	0.13%
2022/08/10	0	0.00	2	28.70	28.95	-2	3,098	-0.06%
2022/08/09	8	29.61	20	28.88	28.60	-12	3,034	-0.40%
2022/08/08	35	31.97	75	32.31	31.55	-40	2,837	-1.41%
2022/08/05	3	31.18	0	0.00	31.15	3	2,609	0.11%
2022/08/04	5	31.09	0	0.00	31.35	5	2,596	0.19%
2022/08/03	1	31.00	6	30.80	30.70	-5	2,596	-0.19%
2022/08/02	1	31.35	0	0.00	31.05	1	2,562	0.04%
2022/07/29	7	31.04	21	30.65	31.05	-14	2,557	-0.55%
2022/07/28	3	31.65	8	31.48	30.80	-5	2,583	-0.19%
2022/07/27	6	30.33	11	31.06	31.55	-5	2,420	-0.21%
2022/07/25	5	29.70	0	0.00	30.00	5	2,285	0.22%
2022/07/22	0	0.00	4	29.41	29.35	-4	2,260	-0.18%
2022/07/21	2	29.15	25	29.17	29.40	-23	2,289	-1.00%
2022/07/20	1	29.40	6	29.33	29.30	-5	2,296	-0.22%
2022/07/19	1	29.30	1	28.70	28.80	0	2,283	0.00%
2022/07/18	23	28.40	2	28.40	28.50	21	2,348	0.89%
2022/07/12	17	26.24	0	0.00	25.65	17	2,240	0.76%
2022/07/05	2	23.38	3	23.67	23.70	-1	2,173	-0.05%
2022/07/04	1	23.95	0	0.00	23.75	1	2,140	0.05%
2022/07/01	14	24.83	0	0.00	24.00	14	2,161	0.65%
2022/06/28	0	0.00	2	27.80	27.75	-2	2,119	-0.09%
2022/06/23	0	0.00	2	27.15	27.30	-2	2,147	-0.09%
2022/06/22	1	27.65	0	0.00	26.90	1	2,194	0.05%
2022/06/21	0	0.00	2	26.43	27.55	-2	2,197	-0.09%
2022/06/20	2	26.68	0	0.00	25.85	2	2,193	0.09%
2022/06/15	0	0.00	1	27.85	27.90	-1	2,170	-0.05%
2022/06/08	1	29.50	7	29.28	29.40	-6	2,176	-0.28%
2022/05/31	1	27.70	0	0.00	27.65	1	2,190	0.05%
2022/05/26	0	0.00	1	26.85	26.85	-1	2,224	-0.04%
2022/05/20	1	27.00	0	0.00	27.35	1	2,421	0.04%
2022/05/16	0	0.00	8	26.10	26.20	-8	2,621	-0.31%
2022/05/13	0	0.00	10	25.90	25.90	-10	2,675	-0.37%
2022/05/12	0	0.00	3	25.90	25.35	-3	2,734	-0.11%
2022/05/11	31	27.04	3.1	27.06	26.50	27.9	2,736	1.02%
2022/05/10	0	28.72	0	0.00	28.50	0	2,712	0.00%
2022/05/09	9	29.38	9	28.60	28.60	0	2,767	0.00%
2022/05/06	4.1	30.94	15	30.62	30.40	-10.9	2,848	-0.38%
2022/05/05	10	31.13	10.3	30.99	30.40	-0.3	2,806	-0.01%
2022/05/04	0.1	29.59	1	29.55	29.75	-0.9	2,735	-0.03%
2022/05/03	3	29.60	5	29.40	29.25	-2	2,730	-0.07%
2022/04/29	1	28.80	0	0.00	28.50	1	2,722	0.04%
2022/04/27	14.1	28.01	2	28.25	27.90	12.1	2,779	0.43%
2022/04/26	1	29.50	1.1	29.27	29.10	-0.1	2,755	0.00%
2022/04/25	7	29.15	0	0.00	29.00	7	2,756	0.25%
2022/04/22	2.2	30.58	18	31.22	31.10	-15.8	2,748	-0.57%
2022/04/21	0	0.00	3	29.87	30.30	-3	2,660	-0.11%
2022/04/20	1	28.55	0	0.00	28.60	1	2,601	0.04%
2022/04/19	1	28.50	0	0.00	28.40	1	2,674	0.04%
2022/04/18	0	0.00	6	28.41	28.30	-6	2,742	-0.22%
2022/04/11	0	0.00	1	29.85	28.50	-1	3,066	-0.03%
2022/04/07	0	0.00	2	30.80	30.80	-2	3,211	-0.06%
2022/03/30	0	0.00	0.7	30.48	30.60	-0.7	3,839	-0.02%
2022/03/29	1	29.90	0	0.00	30.00	1	3,889	0.03%
2022/03/25	3	30.25	1	30.20	30.55	2	4,065	0.05%
2022/03/23	3	29.75	3	29.80	29.65	0	4,743	0.00%
2022/03/21	3	29.25	0	0.00	29.25	3	6,001	0.05%
2022/03/18	4	29.01	0	0.00	29.15	4	6,652	0.06%
2022/03/17	5	29.03	3	28.80	29.25	2	7,471	0.03%
2022/03/16	4	28.84	0.3	28.70	28.80	3.7	7,739	0.05%
2022/03/14	1	30.20	0	0.00	30.20	1	7,821	0.01%
2022/03/11	4	30.09	0	0.00	30.05	4	7,878	0.05%
2022/03/10	6	30.71	0	0.00	30.70	6	7,923	0.08%
2022/03/08	0	0.00	2	29.60	29.60	-2	8,057	-0.02%
2022/03/07	11	30.42	0	0.00	30.30	11	8,158	0.13%
2022/03/04	1	31.55	10	31.95	31.55	-9	8,787	-0.10%
2022/03/03	1	32.20	0	0.00	32.00	1	9,062	0.01%
2022/03/02	0	0.00	10	32.35	32.25	-10	9,148	-0.11%
2022/03/01	11	32.59	0	0.00	32.55	11	9,222	0.12%
2022/02/25	2	32.10	0	0.00	31.95	2	9,310	0.02%
2022/02/24	24	32.28	0	0.00	32.00	24	9,520	0.25%
2022/02/23	1	33.80	1	33.60	33.55	0	9,934	0.00%
2022/02/22	2	32.93	0	0.00	33.00	2	9,963	0.02%
2022/02/21	0	0.00	15.1	33.95	33.70	-15.1	10,033	-0.15%
2022/02/18	0.1	34.10	3	34.00	34.20	-2.9	10,244	-0.03%
2022/02/17	2	34.05	7	33.70	33.70	-5	10,601	-0.05%
2022/02/16	5	33.62	1	33.45	33.65	4	10,905	0.04%
2022/02/15	0	0.00	1	33.30	33.20	-1	11,053	-0.01%
2022/02/14	2	32.75	0	0.00	32.75	2	11,359	0.02%
2022/02/10	0	0.00	14	33.10	33.00	-14	11,618	-0.12%
2022/02/09	5	32.45	1	32.70	32.70	4	11,849	0.03%
2022/02/08	30	32.35	20	32.25	32.50	10	12,135	0.08%
2022/01/25	5	29.60	0	0.00	29.15	5	13,813	0.04%
2022/01/21	1.3	30.21	0	0.00	29.80	1.3	14,235	0.01%
2022/01/18	3.1	31.65	12	31.83	31.50	-8.9	15,224	-0.06%
2022/01/17	2	32.05	0	0.00	32.40	2	15,327	0.01%
2022/01/14	0	0.00	18	31.01	31.10	-18	15,287	-0.12%
2022/01/13	0	0.00	2	32.10	31.90	-2	15,254	-0.01%
2022/01/12	47.1	32.02	48	31.61	31.70	-0.9	15,217	-0.01%
2022/01/07	2	32.63	1	33.40	32.95	1	15,020	0.01%
2022/01/06	4	33.89	0	0.00	33.10	4	14,936	0.03%
2022/01/05	5	35.10	4	35.06	34.20	1	14,838	0.01%
2022/01/04	5	34.90	3	34.83	34.80	2	14,758	0.01%
2022/01/03	11	34.88	2	34.93	34.85	9	14,717	0.06%
2021/12/30	7	35.14	1	35.05	35.05	6	14,674	0.04%
2021/12/29	24	35.99	34	36.20	35.85	-10	14,539	-0.07%
2021/12/28	4	35.00	3	35.13	34.80	1	14,164	0.01%
2021/12/27	6	34.28	0	0.00	34.30	6	14,043	0.04%
2021/12/23	16	34.49	200	34.60	34.35	-184	13,924	-1.32%	大賣/鉅額交易
2021/12/22	57	34.42	52	34.40	34.45	5	13,856	0.04%
2021/12/21	5	34.68	17	34.32	34.60	-12	13,780	-0.09%
2021/12/20	207	34.98	3	35.22	34.85	204	13,655	1.49%	大買/鉅額交易
2021/12/17	53	36.25	64	36.85	34.80	-11	13,513	-0.08%
2021/12/16	56	36.83	15	36.86	36.40	41	12,900	0.32%
2021/12/15	54	37.09	72	37.30	37.15	-18	12,473	-0.14%
2021/12/14	49	35.94	24	35.89	35.55	25	11,620	0.22%
2021/12/13	40.2	35.23	64	35.68	36.95	-23.8	10,959	-0.22%
2021/12/10	5	33.64	20	34.16	34.35	-15	10,117	-0.15%
2021/12/09	0	0.00	11	32.72	33.00	-11	9,808	-0.11%
2021/12/08	15	32.90	60	32.58	32.40	-45	9,717	-0.46%
2021/12/07	2	32.75	0	0.00	32.70	2	9,647	0.02%
2021/12/06	5	32.02	0	0.00	31.90	5	9,585	0.05%
2021/12/02	29	32.28	14	32.20	32.00	15	9,513	0.16%
2021/12/01	24	33.07	0	0.00	33.00	24	9,401	0.26%
2021/11/30	87	34.48	10	34.22	33.85	77	9,268	0.83%
2021/11/29	3	32.32	24	33.19	33.90	-21	8,606	-0.24%
2021/11/26	65.1	32.12	78	31.88	31.70	-12.9	8,314	-0.16%
2021/11/25	7	32.89	3	33.02	32.50	4	8,207	0.05%
2021/11/24	103	32.40	87	32.52	32.50	16	8,124	0.20%	大買/
2021/11/23	7	33.22	1	33.25	32.90	6	8,030	0.07%
2021/11/22	18	33.76	74	33.89	34.50	-56	7,800	-0.72%
2021/11/19	3	32.10	9	32.64	32.70	-6	7,347	-0.08%
2021/11/18	45	32.37	2	32.30	32.00	43	7,251	0.59%
2021/11/17	71	32.84	87	33.00	32.95	-16	7,145	-0.22%
2021/11/16	71	33.56	45	33.51	33.25	26	6,923	0.38%
2021/11/15	62	32.57	62	32.63	33.60	0	6,507	0.00%
2021/11/12	11	32.69	16	32.58	32.00	-5	6,142	-0.08%
2021/11/11	15	33.18	14	33.18	33.65	1	5,978	0.02%
2021/11/10	17	32.04	33	32.42	32.15	-16	5,654	-0.28%
2021/11/09	42	31.91	8	31.59	32.00	34	5,524	0.62%
2021/11/08	6	32.62	13	32.66	31.85	-7	5,313	-0.13%
2021/11/05	14	32.05	0	0.00	31.70	14	5,067	0.28%
2021/11/04	25	33.29	13	33.43	33.40	12	4,765	0.25%
2021/11/03	19	33.49	42	33.81	34.00	-23	4,395	-0.52%
2021/11/02	34	32.79	7	33.42	32.45	27	3,723	0.72%
2021/11/01	7	31.13	13	31.44	31.80	-6	2,947	-0.20%
2021/10/29	0	30.80	1	30.35	31.20	-1	2,662	-0.04%
2021/10/28	25	30.50	48	30.77	30.65	-23	2,475	-0.93%
2021/10/27	7	29.16	31	29.64	30.10	-24	1,917	-1.25%
2021/10/26	4	27.18	0	0.00	27.40	4	1,606	0.25%
2021/10/25	4	26.44	4	26.75	26.65	0	1,444	0.00%
2021/10/21	30	24.93	0	0.00	24.60	30	1,339	2.24%
2021/10/07	0	0.00	1	23.15	23.85	-1	1,536	-0.07%
2021/10/06	1	22.45	0	0.00	22.45	1	1,579	0.06%
2021/10/04	2	22.75	1	22.65	22.65	1	1,662	0.06%
2021/09/28	0	0.00	1	24.60	24.55	-1	1,722	-0.06%
2021/09/24	0	0.00	1	24.30	24.05	-1	1,784	-0.06%
2021/09/08	2	23.60	0	0.00	23.40	2	2,125	0.09%
2021/08/25	0	0.00	1	26.15	26.10	-1	2,439	-0.04%
2021/08/23	8	25.18	8	25.34	25.65	0	2,507	0.00%
2021/08/19	2	24.85	0	0.00	24.60	2	2,613	0.08%
2021/08/17	2	24.70	2	24.55	24.10	0	2,657	0.00%
2021/08/13	2	25.25	0	0.00	25.20	2	2,678	0.07%
2021/08/12	0	0.00	1	26.10	25.95	-1	2,700	-0.04%
2021/08/11	6	25.98	0	0.00	25.70	6	2,758	0.22%
2021/08/10	10	27.23	10	26.91	26.70	0	2,809	0.00%
2021/08/09	13	26.33	0	0.00	26.10	13	2,876	0.45%
2021/08/05	2	26.60	2	26.65	26.65	0	3,094	0.00%
2021/07/30	2	28.03	2	27.63	27.25	0	3,589	0.00%
2021/07/29	1	27.40	0	0.00	27.60	1	3,681	0.03%
2021/07/28	3	27.20	0	0.00	27.50	3	3,747	0.08%
2021/07/27	0	0.00	2	28.50	28.35	-2	3,878	-0.05%
2021/07/23	1	28.50	3	28.93	28.60	-2	4,247	-0.05%
2021/07/22	6	28.68	9	28.69	28.40	-3	4,455	-0.07%
2021/07/20	2	28.28	9	28.83	28.20	-7	4,992	-0.14%
2021/07/19	1	29.20	18	29.01	29.30	-17	5,176	-0.33%
2021/07/16	0	0.00	2	29.20	28.85	-2	5,912	-0.03%
2021/07/15	17	28.68	0	0.00	28.80	17	6,130	0.28%
2021/07/14	2	28.20	0	0.00	28.55	2	6,282	0.03%
2021/07/13	0	0.00	1	28.55	28.40	-1	6,402	-0.02%
2021/07/12	1	27.60	0	0.00	29.00	1	6,794	0.01%
2021/07/09	0	0.00	1	28.15	27.70	-1	6,978	-0.01%
2021/07/07	1	28.70	0	0.00	28.10	1	7,468	0.01%
2021/07/06	2	28.75	0	0.00	28.65	2	7,592	0.03%
2021/07/05	1	29.30	1	29.60	29.55	0	7,844	0.00%
2021/07/02	2	28.50	0	0.00	28.90	2	8,340	0.02%
2021/07/01	1	29.65	1	28.80	28.60	0	8,446	0.00%
2021/06/30	1	29.50	0	0.00	29.35	1	8,485	0.01%
2021/06/29	1	30.00	0	0.00	29.70	1	8,611	0.01%
2021/06/28	1	30.40	0	0.00	30.85	1	8,647	0.01%
2021/06/25	2	30.83	0	0.00	30.20	2	8,719	0.02%
2021/06/23	0	0.00	8	30.24	30.30	-8	8,897	-0.09%
2021/06/22	0	0.00	5	29.50	29.25	-5	8,927	-0.06%
2021/06/17	1	30.10	1	30.35	30.40	0	9,486	0.00%
2021/06/16	0	0.00	1	30.05	29.95	-1	10,440	-0.01%
2021/06/15	1	30.25	1	30.65	30.55	0	11,448	0.00%
2021/06/09	0	0.00	1	30.30	30.20	-1	11,698	-0.01%
2021/06/04	1	30.30	1	30.05	29.90	0	11,870	0.00%
2021/06/02	6	30.88	0	0.00	30.35	6	12,054	0.05%
2021/06/01	7	31.20	0	0.00	30.90	7	12,057	0.06%
2021/05/31	3	31.07	3.4	31.00	31.15	-0.4	12,112	0.00%
2021/05/28	0	0.00	3	30.62	30.55	-3	12,145	-0.02%
2021/05/27	0	0.00	6	30.10	29.75	-6	12,171	-0.05%
2021/05/26	1	29.40	1	30.05	29.65	0	12,161	0.00%
2021/05/25	3	29.67	0	0.00	29.50	3	12,202	0.02%
2021/05/24	0	0.00	4	28.80	29.10	-4	12,254	-0.03%
2021/05/21	5	28.90	5	28.17	28.15	0	12,352	0.00%
2021/05/20	1	27.65	0	0.00	27.55	1	12,445	0.01%
2021/05/18	7	27.59	6	27.47	27.65	1	12,706	0.01%
2021/05/17	1	26.90	4	25.36	25.15	-3	12,748	-0.02%
2021/05/14	16	27.97	6	27.68	27.25	10	12,678	0.08%
2021/05/13	1	27.45	67	27.39	27.40	-66	12,643	-0.52%
2021/05/12	26	27.47	3	28.88	27.25	23	12,565	0.18%
2021/05/11	36	30.40	1	30.25	30.25	35	12,569	0.28%
2021/05/10	2	33.85	0	0.00	33.60	2	12,477	0.02%
2021/05/07	0	0.00	3	34.45	34.90	-3	12,601	-0.02%
2021/05/06	20	32.71	30	32.50	32.50	-10	12,671	-0.08%
2021/05/05	1	34.80	0	0.00	34.30	1	12,613	0.01%
2021/05/04	5	34.80	0	0.00	34.15	5	12,701	0.04%
2021/05/03	16	36.79	2	37.33	35.85	14	12,767	0.11%
2021/04/29	23	39.09	1	38.60	38.40	22	12,792	0.17%
2021/04/28	7	40.62	7	41.18	40.25	0	12,866	0.00%
2021/04/27	16	40.77	19	41.12	40.85	-3	13,042	-0.02%
2021/04/26	17	40.12	22	40.43	40.25	-5	13,061	-0.04%
2021/04/23	14	39.57	18	40.12	39.70	-4	13,285	-0.03%
2021/04/22	30	40.21	275	41.03	40.10	-245	13,773	-1.78%	大賣/鉅額交易
2021/04/21	1	39.90	22	40.24	39.85	-21	14,141	-0.15%
2021/04/20	0	0.00	11	39.65	39.60	-11	14,373	-0.08%
2021/04/19	279	39.04	3	38.97	38.75	276	15,418	1.79%	大買/鉅額交易
2021/04/16	30	40.05	87	39.81	39.55	-57	15,814	-0.36%
2021/04/15	103	39.02	46	39.09	39.95	57	16,479	0.35%	大買/
2021/04/14	8	37.58	1	38.80	38.15	7	16,602	0.04%
2021/04/13	9	39.08	28	39.52	38.30	-19	16,968	-0.11%
2021/04/12	5	38.97	1	38.60	38.40	4	16,948	0.02%
2021/04/09	47	38.81	193	38.09	39.25	-146	17,440	-0.84%	大賣/鉅額交易
2021/04/08	259	40.31	18	39.74	40.30	241	17,428	1.38%	大買/鉅額交易
2021/04/07	1	38.20	6	38.00	38.25	-5	17,461	-0.03%
2021/04/06	12	37.48	5	37.35	37.45	7	18,866	0.04%
2021/04/01	14	37.34	0	0.00	37.10	14	19,334	0.07%
2021/03/31	3	37.63	5	37.91	37.85	-2	19,722	-0.01%
2021/03/30	5	37.30	2	37.45	37.60	3	20,714	0.01%
2021/03/29	4	37.58	4	37.10	37.50	0	21,509	0.00%
2021/03/25	7	35.87	2	36.00	35.65	5	23,830	0.02%
2021/03/24	1	36.30	1	36.30	35.80	0	25,025	0.00%
2021/03/23	13	36.47	0	0.00	36.15	13	26,093	0.05%
2021/03/22	16	38.14	67	37.99	37.80	-51	26,222	-0.19%
2021/03/19	22	40.62	17	39.97	39.60	5	26,119	0.02%
2021/03/18	68	39.43	151	39.58	40.25	-83	25,229	-0.33%	大賣/
2021/03/17	2	36.50	4	36.46	36.60	-2	24,370	-0.01%
2021/03/16	14	35.98	2	36.50	35.55	12	24,299	0.05%
2021/03/15	0	0.00	0	35.60	35.70	0	24,270	0.00%
2021/03/12	0	36.05	0	0.00	35.80	0	24,381	0.00%
2021/03/11	0	0.00	1	35.15	35.95	-1	24,502	0.00%
2021/03/10	0	0.00	2	34.35	34.30	-2	24,678	-0.01%
2021/03/09	5	33.30	0	0.00	33.10	5	24,846	0.02%
2021/03/08	1	35.60	0	0.00	34.95	1	24,903	0.00%
2021/03/05	5	35.50	0	0.00	35.15	5	24,949	0.02%
2021/03/04	4	36.28	1	37.30	36.05	3	24,957	0.01%
2021/03/03	2	35.73	1	36.20	37.15	1	24,939	0.00%
2021/02/26	2	36.30	7	36.94	37.00	-5	25,014	-0.02%
2021/02/25	7	36.80	2	36.80	36.65	5	25,031	0.02%
2021/02/24	27	37.56	0	0.00	37.10	27	25,043	0.11%
2021/02/23	26	37.87	6	38.44	37.80	20	25,055	0.08%
2021/02/22	60	37.66	0	0.00	37.75	60	24,986	0.24%
2021/02/19	2	37.50	5	37.50	38.25	-3	24,870	-0.01%
2021/02/18	17	37.29	22	37.81	38.20	-5	24,740	-0.02%
2021/02/17	1	36.15	2	36.60	36.45	-1	24,585	0.00%
2021/02/05	2	35.65	0	0.00	35.60	2	24,497	0.01%
2021/02/03	0	0.00	1	36.50	36.00	-1	24,549	0.00%
2021/02/02	15	36.48	21	36.03	35.70	-6	24,531	-0.02%
2021/02/01	5	34.90	6	35.29	35.45	-1	24,415	0.00%
2021/01/29	22	36.73	31	36.49	35.50	-9	24,313	-0.04%
2021/01/28	11	36.38	13	36.30	35.80	-2	24,143	-0.01%
2021/01/27	12	36.25	0	0.00	36.10	12	24,017	0.05%
2021/01/26	23	36.20	2	37.03	36.05	21	23,964	0.09%
2021/01/25	21	37.06	22	37.23	37.25	-1	23,878	0.00%
2021/01/22	37	36.32	50	36.76	37.45	-13	23,720	-0.05%
2021/01/21	11	37.39	5	37.54	36.75	6	23,559	0.03%
2021/01/20	47	37.39	46	36.96	36.50	1	23,326	0.00%
2021/01/19	21	39.00	11	38.95	38.15	10	23,052	0.04%
2021/01/18	18	39.85	27	39.06	39.00	-9	22,831	-0.04%
2021/01/15	31	42.37	8	41.25	41.00	23	22,491	0.10%
2021/01/14	27	43.90	42	44.08	43.50	-15	22,488	-0.07%
2021/01/13	42	42.72	40	41.82	41.70	2	21,737	0.01%
2021/01/12	62	42.69	36	42.76	42.85	26	21,315	0.12%
2021/01/11	10	41.23	16	41.85	42.65	-6	20,131	-0.03%
2021/01/08	74	41.76	70.2	41.50	40.55	3.8	19,633	0.02%
2021/01/07	42	38.73	42	39.28	39.80	0	18,574	0.00%
2021/01/06	5	39.10	17	39.20	38.55	-12	18,306	-0.07%
2021/01/05	21.2	39.70	35	39.78	40.35	-13.8	18,040	-0.08%
2021/01/04	36	39.63	80	39.73	40.75	-44	17,867	-0.25%
2020/12/31	17	38.19	10	38.42	38.15	7	17,309	0.04%
2020/12/30	36	38.45	14	38.76	38.35	22	17,109	0.13%
2020/12/29	26	37.70	38	37.86	38.25	-12	16,723	-0.07%
2020/12/28	16	35.97	40	36.11	36.00	-24	15,251	-0.16%
2020/12/25	5	36.59	23	36.56	36.65	-18	14,758	-0.12%
2020/12/24	78	36.25	33	36.20	36.25	45	14,288	0.31%
2020/12/23	13	35.20	37	34.96	36.05	-24	13,292	-0.18%
2020/12/22	19	34.32	23	32.97	32.80	-4	12,574	-0.03%
2020/12/21	44	33.58	59	33.43	33.55	-15	11,724	-0.13%
2020/12/18	28	32.51	22.6	32.95	33.25	5.4	10,285	0.05%
2020/12/17	3	28.25	26	29.78	30.25	-23	9,150	-0.25%
2020/12/16	0	0.00	4	27.34	27.50	-4	8,098	-0.05%
2020/12/15	17	25.65	2	25.90	25.00	15	7,823	0.19%
2020/12/11	5	25.98	0	0.00	25.85	5	7,962	0.06%
2020/12/10	0	0.00	1	27.45	26.75	-1	7,917	-0.01%
2020/12/09	5	26.90	6	26.86	26.85	-1	8,019	-0.01%
2020/12/08	2	26.60	1	26.70	26.90	1	8,289	0.01%
2020/12/07	5	26.79	0	0.00	26.10	5	8,353	0.06%
2020/12/04	12	27.00	9	27.22	27.05	3	8,439	0.04%
2020/12/03	1	26.80	24	26.57	27.00	-23	8,639	-0.27%
2020/12/02	0	0.00	3	26.07	26.10	-3	9,256	-0.03%
2020/12/01	0	0.00	1	26.00	25.75	-1	9,645	-0.01%
2020/11/27	0	0.00	5	25.20	25.25	-5	11,261	-0.04%
2020/11/26	1	25.55	0	0.00	24.90	1	11,479	0.01%
2020/11/25	1	24.90	0	0.00	24.80	1	11,619	0.01%
2020/11/23	5	24.75	0	0.00	25.15	5	12,474	0.04%
2020/11/20	1	24.90	0	0.00	24.80	1	12,444	0.01%
2020/11/19	2	24.45	8	24.55	24.15	-6	12,460	-0.05%
2020/11/16	1	23.85	2	24.00	24.20	-1	12,779	-0.01%
2020/11/13	1	23.70	0	0.00	24.15	1	13,225	0.01%
2020/11/12	4	24.33	3	24.05	23.80	1	13,343	0.01%
2020/11/11	0	0.00	23	24.04	24.10	-23	13,334	-0.17%
2020/11/06	0	0.00	1	23.20	23.20	-1	13,380	-0.01%
2020/11/04	0	0.00	5	23.00	23.35	-5	13,422	-0.04%
2020/11/03	2	23.15	2	23.28	23.25	0	13,424	0.00%
2020/11/02	10	23.15	48	23.06	22.70	-38	13,424	-0.28%
2020/10/30	1	22.50	0	0.00	22.55	1	13,365	0.01%
2020/10/28	0	0.00	1	23.80	23.55	-1	13,387	-0.01%
2020/10/26	18	23.94	12	24.14	23.65	6	13,214	0.05%
2020/10/23	9	24.11	2	23.85	24.00	7	13,074	0.05%
2020/10/22	30	24.82	3	24.63	24.25	27	12,983	0.21%
2020/10/21	2	25.83	14	26.13	26.55	-12	12,328	-0.10%
2020/10/19	4	23.98	0	0.00	23.85	4	11,935	0.03%
2020/10/16	1	23.90	0	0.00	23.80	1	11,960	0.01%
2020/10/15	0	0.00	1	24.30	24.30	-1	11,933	-0.01%
2020/10/14	1	24.35	6	24.54	24.40	-5	11,897	-0.04%
2020/10/13	10	24.02	2	24.15	23.95	8	11,794	0.07%
2020/10/12	20	25.90	1	25.65	25.35	19	11,516	0.16%
2020/10/08	1	25.25	0	0.00	25.30	1	11,438	0.01%
2020/10/06	9	25.14	9	25.26	25.15	0	11,320	0.00%
2020/10/05	0	0.00	1	24.25	24.50	-1	11,213	-0.01%
2020/09/30	0	0.00	20	24.15	24.75	-20	11,203	-0.18%
2020/09/29	0	0.00	6	24.39	23.80	-6	11,248	-0.05%
2020/09/25	3	23.78	11	23.80	23.55	-8	11,270	-0.07%
2020/09/24	1	24.30	25	24.65	24.40	-24	11,254	-0.21%
2020/09/23	8	25.14	8	25.44	25.10	0	11,214	0.00%
2020/09/22	15	25.40	2	25.38	24.70	13	11,382	0.11%
2020/09/21	0	0.00	1	25.40	25.30	-1	11,615	-0.01%
2020/09/18	0	0.00	1	25.90	25.80	-1	11,586	-0.01%
2020/09/17	8	25.89	10	25.85	26.20	-2	11,488	-0.02%
2020/09/16	6	25.26	12	25.18	25.05	-6	11,234	-0.05%
2020/09/15	10	24.99	5	24.75	24.60	5	11,118	0.04%
2020/09/14	1	24.70	12	23.99	24.80	-11	11,016	-0.10%
2020/09/11	9	25.37	13	25.22	25.00	-4	10,845	-0.04%
2020/09/10	4	27.06	0	0.00	26.75	4	10,497	0.04%
2020/09/09	1	26.10	1	26.65	26.85	0	10,275	0.00%
2020/09/08	44	26.61	25	27.88	26.80	19	10,047	0.19%
2020/09/07	45	26.92	39.1	28.19	26.55	5.9	9,623	0.06%
2020/09/04	21	26.79	23	26.93	26.50	-2	8,815	-0.02%
2020/09/03	77	26.35	12	26.49	27.05	65	8,244	0.79%
2020/09/02	12	23.75	46	24.23	24.90	-34	7,000	-0.49%
2020/09/01	10	22.67	26	22.86	22.65	-16	6,496	-0.25%
2020/08/31	13	22.43	23	22.16	22.45	-10	6,234	-0.16%
2020/08/28	19	21.36	5	21.18	21.90	14	6,041	0.23%
2020/08/27	57	21.21	63	21.22	21.90	-6	5,673	-0.11%
2020/08/25	0	0.00	13	20.38	20.20	-13	5,032	-0.26%
2020/08/21	3	19.65	2	19.55	19.55	1	4,886	0.02%
2020/08/20	0	0.00	3	19.38	18.85	-3	4,963	-0.06%
2020/08/19	91	20.63	25	20.91	20.90	66	4,736	1.39%
2020/08/18	1	18.70	14	19.59	19.80	-13	4,266	-0.30%
2020/08/17	13	18.92	3	19.45	18.80	10	4,145	0.24%
2020/08/14	8	18.73	16	18.77	18.75	-8	4,257	-0.19%
2020/08/13	2	18.20	0	0.00	18.10	2	4,284	0.05%
2020/08/12	1	18.60	24	18.42	18.70	-23	4,213	-0.55%
2020/08/11	4	18.10	3	18.38	18.00	1	4,143	0.02%
2020/08/10	1	18.05	2	18.05	17.95	-1	4,083	-0.02%
2020/08/07	0	0.00	5	18.00	17.90	-5	4,085	-0.12%
2020/08/06	0	0.00	1	18.15	17.90	-1	4,075	-0.02%
2020/08/04	1	18.10	10	18.09	18.00	-9	4,081	-0.22%
2020/08/03	0	0.00	4	17.75	17.80	-4	4,062	-0.10%
2020/07/31	2	17.28	0	0.00	17.00	2	4,029	0.05%
2020/07/30	1	16.95	7	17.19	17.00	-6	4,092	-0.15%
2020/07/29	6	16.87	0	0.00	16.75	6	4,108	0.15%
2020/07/28	0	0.00	2	17.15	16.55	-2	4,115	-0.05%
2020/07/27	14	17.06	0	0.00	17.00	14	4,220	0.33%
2020/07/22	2	18.15	6	18.17	18.05	-4	4,288	-0.09%
2020/07/20	4	17.43	2	17.00	17.45	2	4,313	0.05%
2020/07/17	1	17.30	2	17.30	17.30	-1	4,292	-0.02%
2020/07/15	2	17.90	4	18.00	17.65	-2	4,287	-0.05%
2020/07/13	1	17.85	1.1	17.95	17.95	-0.1	4,277	0.00%
2020/07/09	10	18.54	0	0.00	18.45	10	4,237	0.24%
2020/07/08	0	0.00	6	18.45	18.70	-6	4,216	-0.14%
2020/07/07	3	18.87	0	0.00	18.05	3	4,145	0.07%
2020/07/06	7	18.91	3	19.13	18.80	4	4,142	0.10%
2020/07/03	7	19.18	7	19.12	19.20	0	4,183	0.00%
2020/07/02	5	18.37	3	18.45	18.60	2	4,055	0.05%
2020/07/01	9	19.02	8	19.12	18.65	1	3,990	0.03%
2020/06/30	10	18.48	29	18.44	18.60	-19	3,672	-0.52%
2020/06/29	2	16.70	3	16.97	16.95	-1	3,300	-0.03%
2020/06/23	1	16.00	1	16.10	16.05	0	3,208	0.00%
2020/06/19	0	0.00	2	16.55	16.20	-2	3,221	-0.06%
2020/06/18	4	16.34	1	16.40	16.50	3	3,215	0.09%
2020/06/16	6	16.12	1	16.15	16.20	5	3,229	0.15%
2020/06/15	4	15.96	1	16.00	15.85	3	3,309	0.09%
2020/06/12	12	16.21	0	0.00	16.25	12	3,320	0.36%
2020/06/11	6	16.78	3	17.27	16.70	3	3,389	0.09%
2020/06/10	10	17.40	14	17.34	17.45	-4	3,377	-0.12%
2020/06/09	0	0.00	1	17.05	16.70	-1	3,350	-0.03%
2020/06/08	6	17.06	0	0.00	17.05	6	3,396	0.18%
2020/06/04	4	17.20	4	17.05	17.00	0	3,470	0.00%
2020/06/02	2	16.60	1	16.70	16.70	1	3,385	0.03%
2020/05/29	1	16.10	10	16.30	16.25	-9	3,369	-0.27%
2020/05/28	1	16.35	2	16.38	16.20	-1	3,425	-0.03%
2020/05/27	12	16.37	10	16.74	16.75	2	3,387	0.06%
2020/05/26	2	16.00	0	0.00	15.95	2	3,206	0.06%
2020/05/25	0	0.00	1	15.65	16.05	-1	3,187	-0.03%
2020/05/22	3	16.22	5	16.40	16.05	-2	3,160	-0.06%
2020/05/21	11	16.45	14	16.75	16.65	-3	3,123	-0.10%
2020/05/20	12	15.37	13	15.86	16.15	-1	2,953	-0.03%
2020/05/14	1	15.60	3	15.45	15.10	-2	2,851	-0.07%
2020/05/13	1	15.90	0	0.00	15.55	1	2,913	0.03%
2020/05/12	0	0.00	8	15.71	15.70	-8	2,917	-0.27%
2020/05/11	0	0.00	6	15.97	16.10	-6	2,905	-0.21%
2020/05/08	14	15.96	7	15.90	15.80	7	2,869	0.24%
2020/05/06	5	15.50	0	0.00	15.70	5	2,807	0.18%
2020/05/05	1	15.70	0	0.00	15.45	1	2,781	0.04%
2020/05/04	5	15.44	1	15.35	15.45	4	2,765	0.14%
2020/04/30	6	16.23	11	15.80	15.80	-5	2,776	-0.18%
2020/04/29	4	15.28	5	15.50	15.85	-1	2,673	-0.04%
2020/04/28	2	14.38	2	14.35	14.45	0	2,607	0.00%
2020/04/27	8	14.20	0	0.00	14.15	8	2,624	0.30%
2020/04/24	5	14.07	4	14.00	14.15	1	2,632	0.04%
2020/04/22	0	0.00	76	13.20	13.25	-76	2,648	-2.87%
2020/04/20	0	0.00	1	13.55	13.80	-1	2,647	-0.04%
2020/04/17	3	14.35	1	13.90	13.70	2	2,645	0.08%
2020/04/15	3	13.93	3	13.98	14.10	0	2,565	0.00%
2020/04/14	0	0.00	3	14.22	14.10	-3	2,568	-0.12%
2020/04/13	1	13.90	0	0.00	14.00	1	2,557	0.04%
2020/04/10	1	13.75	1	13.85	14.00	0	2,550	0.00%
2020/04/09	5	14.01	1	14.00	13.85	4	2,617	0.15%
2020/04/08	5	13.61	6	14.13	14.30	-1	2,552	-0.04%
2020/04/07	0	0.00	1	12.70	13.00	-1	2,466	-0.04%
2020/04/01	1	12.45	0	0.00	12.35	1	2,457	0.04%
2020/03/30	1	12.20	1	12.35	12.45	0	2,448	0.00%
2020/03/27	1	12.70	0	0.00	12.10	1	2,434	0.04%
2020/03/26	0	0.00	5	12.45	12.50	-5	2,420	-0.21%
2020/03/25	0	0.00	2	12.60	12.45	-2	2,416	-0.08%
2020/03/24	2	12.25	0	0.00	12.25	2	2,414	0.08%
2020/03/20	0	0.00	1	12.20	12.00	-1	2,506	-0.04%
2020/03/18	0	0.00	3	11.52	11.60	-3	2,404	-0.12%
2020/03/17	6	10.26	3	11.22	11.15	3	2,353	0.13%
2020/03/16	2	12.15	0	0.00	11.15	2	2,229	0.09%
2020/03/13	2	12.30	3	12.33	12.30	-1	2,162	-0.05%
2020/03/12	2	14.08	2	13.93	13.65	0	2,133	0.00%
2020/03/10	1	15.60	1	15.20	15.50	0	2,095	0.00%
2020/03/09	1	15.40	0	0.00	15.40	1	1,976	0.05%
2020/03/05	2	16.65	0	0.00	16.70	2	1,966	0.10%
2020/03/03	0.1	16.80	4	16.61	16.70	-3.9	1,944	-0.20%
2020/03/02	2	15.00	5	15.74	15.75	-3	1,904	-0.16%
2020/02/27	1	16.05	1	15.55	15.60	0	2,040	0.00%
2020/02/26	2	16.05	2	16.35	16.15	0	2,030	0.00%
2020/02/25	2	15.95	2	16.10	16.25	0	2,029	0.00%
2020/02/24	2	16.35	0	0.00	16.25	2	2,032	0.10%
2020/02/21	3	16.72	2	16.95	16.60	1	2,025	0.05%
2020/02/18	1	16.65	3	16.78	16.70	-2	2,026	-0.10%
2020/02/17	2	16.75	1	16.65	16.55	1	2,052	0.05%
2020/02/14	12	17.35	13	17.19	16.95	-1	2,048	-0.05%
2020/02/13	1	16.60	4	16.85	16.90	-3	1,994	-0.15%
2020/02/12	0	0.00	1	16.50	16.45	-1	2,017	-0.05%
2020/02/11	3	16.20	2	16.25	16.20	1	2,032	0.05%
2020/02/10	2	16.05	2	16.00	16.00	0	2,042	0.00%
2020/02/07	0	0.00	10	16.50	16.25	-10	2,085	-0.48%
2020/02/06	2	16.80	10	16.87	16.75	-8	2,075	-0.39%
2020/02/05	3	16.35	0	0.00	16.20	3	2,033	0.15%
2020/02/04	5	16.30	2	16.50	16.40	3	2,038	0.15%
2020/02/03	1	15.80	0	0.00	15.80	1	2,016	0.05%
2020/01/31	126	17.37	2	17.90	17.15	124	1,975	6.28%	大買/鉅額交易
2020/01/30	6	17.62	1	17.65	17.60	5	1,960	0.26%
2020/01/20	10	19.55	120	19.71	19.55	-110	1,935	-5.68%	大賣/鉅額交易
2020/01/17	4	19.90	7	19.84	19.70	-3	1,923	-0.16%
2020/01/15	1	19.10	0	0.00	19.15	1	1,936	0.05%
2020/01/13	2	19.10	11	19.10	19.10	-9	1,921	-0.47%
2020/01/09	2	19.20	0	0.00	19.10	2	1,935	0.10%
2020/01/08	2	19.25	3	19.07	19.00	-1	1,974	-0.05%
2020/01/07	0.1	19.35	0	0.00	19.20	0.1	2,007	0.00%
2020/01/06	0	19.55	11	20.00	19.60	-11	2,002	-0.55%
2020/01/03	2	20.48	2	20.80	20.25	0	2,010	0.00%
2020/01/02	0	0.00	2	20.45	20.45	-2	1,951	-0.10%
2019/12/31	5	20.25	1	20.25	20.20	4	1,940	0.21%
2019/12/30	1	20.30	0	0.00	20.15	1	1,901	0.05%
2019/12/27	0	0.00	1	20.45	20.15	-1	1,908	-0.05%
2019/12/26	0	0.00	5	20.10	20.00	-5	1,901	-0.26%
2019/12/25	1	20.10	0	0.00	20.05	1	1,924	0.05%
2019/12/23	1	20.05	0	0.00	19.75	1	1,992	0.05%
2019/12/19	8	20.29	0	0.00	20.15	8	2,022	0.40%
2019/12/18	6	20.68	7	20.16	20.45	-1	2,031	-0.05%
2019/12/17	0	0.00	2	20.05	19.90	-2	2,018	-0.10%
2019/12/16	13	19.93	11	19.79	19.80	2	2,084	0.10%
2019/12/06	4	19.75	0	0.00	19.45	4	2,192	0.18%
2019/12/05	1	19.20	1	19.00	19.00	0	2,288	0.00%
2019/12/03	2	19.05	0	0.00	19.05	2	2,790	0.07%
2019/12/02	1	19.25	0	0.00	19.20	1	2,805	0.04%
2019/11/28	2	20.10	0	0.00	19.90	2	2,901	0.07%
2019/11/27	3	20.22	2	20.20	20.00	1	2,957	0.03%
2019/11/26	5	20.21	9	19.86	20.10	-4	2,957	-0.14%
2019/11/25	1	19.15	1	19.25	19.10	0	2,852	0.00%
2019/11/21	1	19.05	2	19.35	19.20	-1	2,954	-0.03%
2019/11/20	5	19.40	0	0.00	19.30	5	2,994	0.17%
2019/11/15	1	19.35	0	0.00	19.10	1	3,213	0.03%
2019/11/12	3	19.80	0	0.00	20.00	3	3,463	0.09%
2019/11/08	0	0.00	2	21.03	20.90	-2	3,779	-0.05%
2019/11/07	3	20.83	0	0.00	20.50	3	4,115	0.07%
2019/11/06	3	21.07	1	21.00	20.90	2	4,211	0.05%
2019/10/29	0	0.00	7	20.66	20.70	-7	4,846	-0.14%
2019/10/28	4	21.25	0	0.00	21.20	4	5,075	0.08%
2019/10/25	3	21.35	1	21.15	21.30	2	5,373	0.04%
2019/10/23	17	21.49	14	21.48	21.30	3	6,012	0.05%
2019/10/22	3	20.60	0	0.00	20.60	3	6,347	0.05%
2019/10/17	2	20.70	2	20.85	21.00	0	7,028	0.00%
2019/10/15	12	20.72	12	20.70	20.80	0	7,441	0.00%
2019/10/14	0	0.00	8	19.91	19.85	-8	7,649	-0.10%
2019/10/09	20	19.78	2	19.85	19.75	18	8,158	0.22%
2019/10/08	1	20.15	1	20.15	20.00	0	8,301	0.00%
2019/10/03	0	0.00	95	20.61	20.55	-95	8,427	-1.13%
2019/10/02	5	20.60	0	0.00	20.70	5	8,457	0.06%
2019/10/01	1	20.95	0	0.00	20.70	1	8,484	0.01%
2019/09/27	3	21.13	4	21.01	21.00	-1	8,526	-0.01%
2019/09/26	3	21.70	0	0.00	21.55	3	8,620	0.03%
2019/09/23	12	21.51	0	0.00	21.60	12	8,992	0.13%
2019/09/20	5	21.14	1	21.35	21.45	4	9,075	0.04%
2019/09/19	2	20.48	2	20.55	20.60	0	9,015	0.00%
2019/09/18	1	21.20	3	21.27	21.25	-2	9,003	-0.02%
2019/09/17	5	21.30	0	0.00	21.30	5	9,031	0.06%
2019/09/16	1	21.50	0	0.00	21.40	1	9,156	0.01%
2019/09/12	3	21.70	0	0.00	21.70	3	9,259	0.03%
2019/09/11	2	21.63	0	0.00	21.70	2	9,315	0.02%
2019/09/10	7	21.64	5	21.55	21.45	2	9,316	0.02%
2019/09/09	11	21.50	7	21.64	21.40	4	9,323	0.04%
2019/09/06	38	22.18	112	22.18	21.90	-74	9,289	-0.80%	大賣/
2019/09/05	7	23.98	8	24.13	23.90	-1	9,024	-0.01%
2019/09/03	6	23.84	10	23.53	23.40	-4	9,117	-0.04%
2019/09/02	0	0.00	3	23.20	23.35	-3	9,293	-0.03%
2019/08/30	1	23.00	0	0.00	22.90	1	9,349	0.01%
2019/08/29	5	22.75	2	23.08	23.10	3	9,461	0.03%
2019/08/28	11	23.10	2	23.35	22.65	9	9,760	0.09%
2019/08/27	6	22.79	6	22.81	22.80	0	9,820	0.00%
2019/08/26	10	22.62	2	22.35	22.35	8	10,039	0.08%
2019/08/23	8	23.17	0	0.00	23.05	8	10,056	0.08%
2019/08/22	2	23.70	0	0.00	23.45	2	10,082	0.02%
2019/08/21	11	23.31	4	23.13	23.30	7	10,069	0.07%
2019/08/20	5	23.30	0	0.00	23.30	5	10,023	0.05%
2019/08/19	13	23.70	11	23.90	23.60	2	10,087	0.02%
2019/08/16	13	24.09	5	23.75	23.90	8	10,136	0.08%
2019/08/15	24	23.74	6	23.70	23.55	18	10,122	0.18%
2019/08/14	21	24.58	10	24.80	24.10	11	10,156	0.11%
2019/08/13	20	24.57	11	24.65	24.55	9	10,196	0.09%
2019/08/12	67	24.84	39	25.18	25.20	28	10,248	0.27%
2019/08/08	7	23.72	4	24.16	24.20	3	10,145	0.03%
2019/08/07	10	23.65	9	23.81	23.40	1	10,179	0.01%
2019/08/06	14	23.28	6	23.13	23.80	8	10,275	0.08%
2019/08/05	25	23.71	35	23.83	23.40	-10	10,442	-0.10%
2019/08/02	25	24.12	62	24.33	24.20	-37	10,482	-0.35%
2019/08/01	6	24.87	7	24.98	24.75	-1	10,520	-0.01%
2019/07/31	30	24.81	7	24.68	25.15	23	10,606	0.22%
2019/07/30	24	24.38	25	24.64	24.50	-1	10,724	-0.01%
2019/07/29	13	25.77	6	25.68	25.45	7	10,701	0.07%
2019/07/26	0	0.00	41	24.76	25.00	-41	10,917	-0.38%
2019/07/25	50	25.72	30	25.87	24.85	20	10,930	0.18%
2019/07/24	35	25.05	12	25.14	25.20	23	10,584	0.22%
2019/07/23	41	24.25	46	24.43	25.30	-5	10,457	-0.05%
2019/07/22	5	23.67	1	23.55	23.55	4	10,439	0.04%
2019/07/19	15	23.38	17	23.22	23.20	-2	10,781	-0.02%
2019/07/18	47	24.15	0	0.00	23.20	47	10,979	0.43%
2019/07/17	0	0.00	3	24.13	24.60	-3	11,513	-0.03%
2019/07/16	10	23.55	18	23.67	23.95	-8	11,728	-0.07%
2019/07/15	15	23.93	24	23.98	23.80	-9	11,692	-0.08%
2019/07/12	0	0.00	4	22.95	23.00	-4	11,601	-0.03%
2019/07/11	11	22.05	2	22.38	22.20	9	11,660	0.08%
2019/07/10	4	22.18	0	0.00	22.00	4	12,245	0.03%
2019/07/09	23	21.90	2	21.70	21.95	21	12,431	0.17%
2019/07/08	2	22.10	1	21.80	21.80	1	12,696	0.01%
2019/07/04	13	22.17	0	0.00	22.10	13	13,018	0.10%
2019/07/03	19	22.40	4	22.43	22.20	15	12,998	0.12%
2019/07/02	27	23.13	7	23.08	23.00	20	13,012	0.15%
2019/07/01	16	22.97	23	23.30	23.20	-7	12,990	-0.05%
2019/06/28	6	22.04	3	22.07	22.05	3	13,016	0.02%
2019/06/27	22	22.23	33	22.17	22.10	-11	13,091	-0.08%
2019/06/26	2	21.88	0	0.00	21.95	2	13,095	0.02%
2019/06/25	12	22.17	0	0.00	21.70	12	13,071	0.09%
2019/06/24	1	21.70	1	21.80	21.95	0	13,025	0.00%
2019/06/21	5	22.04	10	22.25	21.90	-5	12,986	-0.04%
2019/06/20	3	22.97	7	22.79	22.65	-4	12,853	-0.03%
2019/06/19	7	22.39	12	22.46	22.45	-5	12,779	-0.04%
2019/06/17	1	21.80	0	0.00	21.80	1	12,716	0.01%
2019/06/14	1	22.55	1.2	21.98	22.00	-0.2	12,645	0.00%
2019/06/13	12	22.94	1	22.85	22.60	11	12,537	0.09%
2019/06/12	2	23.35	1	23.35	23.10	1	12,451	0.01%
2019/06/11	2	23.70	16	23.46	23.50	-14	12,353	-0.11%
2019/06/10	18	23.48	12	23.34	23.80	6	12,185	0.05%
2019/06/06	5	22.55	2	22.70	22.75	3	11,932	0.03%
2019/06/05	13	22.95	17	22.69	22.30	-4	11,846	-0.03%
2019/06/04	7	23.20	2	22.78	22.75	5	11,667	0.04%
2019/06/03	57	22.20	59	22.25	22.40	-2	11,335	-0.02%
2019/05/31	10	22.21	2	22.35	22.00	8	11,230	0.07%
2019/05/30	3	21.45	6	21.53	21.30	-3	10,963	-0.03%
2019/05/29	2	21.65	7	21.43	21.45	-5	10,887	-0.05%
2019/05/28	2	21.30	0	0.00	21.40	2	10,807	0.02%
2019/05/27	1	21.00	0	0.00	21.00	1	10,773	0.01%
2019/05/24	11	21.23	8	21.56	20.90	3	10,761	0.03%
2019/05/23	10	20.86	11	21.03	20.70	-1	10,643	-0.01%
2019/05/22	14	22.17	5	21.85	21.70	9	10,501	0.09%
2019/05/21	13	21.83	16	22.11	22.40	-3	10,428	-0.03%
2019/05/20	3	21.20	9	21.32	22.05	-6	10,295	-0.06%
2019/05/17	13	23.34	2	22.63	21.90	11	10,078	0.11%
2019/05/16	3	23.65	5	23.35	23.05	-2	9,818	-0.02%
2019/05/15	11	22.73	9	22.84	22.70	2	9,560	0.02%
2019/05/14	46	21.87	38	21.82	22.45	8	9,414	0.08%
2019/05/13	3	21.27	10	21.12	21.25	-7	9,224	-0.08%
2019/05/10	18	22.87	23	22.95	22.55	-5	8,939	-0.06%
2019/05/09	15	23.64	12	23.65	23.00	3	8,785	0.03%
2019/05/08	17	23.69	15	23.59	23.80	2	8,596	0.02%
2019/05/07	26	24.43	2	24.05	23.60	24	8,399	0.29%
2019/05/06	4	23.48	12	23.74	24.05	-8	8,129	-0.10%
2019/05/03	16	23.67	20	23.84	23.95	-4	7,886	-0.05%
2019/05/02	0	0.00	5	22.45	22.50	-5	7,352	-0.07%
2019/04/30	4	22.83	0	0.00	23.05	4	7,161	0.06%
2019/04/29	6	22.48	13	22.63	22.60	-7	7,013	-0.10%
2019/04/26	8	24.24	1	23.45	23.30	7	6,700	0.10%
2019/04/25	10	25.67	13	25.72	25.85	-3	6,242	-0.05%
2019/04/24	9	25.46	25	25.24	25.30	-16	5,811	-0.28%
2019/04/23	65	25.29	58	25.41	25.90	7	5,533	0.13%
2019/04/22	13	24.75	5	24.75	24.75	8	4,816	0.17%
2019/04/19	12	22.47	3	22.48	22.50	9	4,435	0.20%
2019/04/18	56	22.63	66.2	22.60	22.65	-10.2	4,305	-0.24%
2019/04/17	11	22.13	9	21.96	22.00	2	3,889	0.05%
2019/04/16	50	22.52	29	22.22	21.60	21	3,652	0.57%
2019/04/15	21	21.78	31	21.68	22.10	-10	3,007	-0.33%
2019/04/12	33	19.87	38	19.97	20.10	-5	2,737	-0.18%
2019/04/11	44	18.79	46	18.74	18.85	-2	2,404	-0.08%
2019/04/10	1	17.35	1	17.45	17.40	0	2,024	0.00%
2019/04/09	1	17.10	13	17.13	17.00	-12	1,978	-0.61%
2019/04/08	20	17.45	20	17.40	17.40	0	1,925	0.00%
2019/04/03	1	17.45	2	17.45	17.55	-1	1,775	-0.06%
2019/04/02	8	17.08	55	17.40	17.35	-47	1,646	-2.85%
2019/04/01	6	15.40	2	15.60	16.05	4	1,341	0.30%
2019/03/29	4	14.90	7	14.89	15.40	-3	1,216	-0.25%
2019/03/27	3	14.58	3	14.58	14.55	0	1,081	0.00%
2019/03/21	1	14.55	14	14.50	14.50	-13	973	-1.34%
2019/02/26	0	0.00	1	14.45	14.15	-1	878	-0.11%
2019/02/22	1	14.50	0	0.00	14.50	1	822	0.12%
2019/02/21	6	14.03	0	0.00	14.00	6	784	0.76%
2019/02/18	2	13.70	0	0.00	13.75	2	759	0.26%
2019/02/14	2	13.60	0	0.00	13.70	2	741	0.27%
2019/02/12	1	13.30	1	13.40	13.60	0	731	0.00%
2019/02/11	2	13.40	1	13.70	13.35	1	723	0.14%
2019/01/29	11	13.51	2	13.50	13.45	9	715	1.26%
2019/01/23	0	0.00	1	13.90	13.75	-1	707	-0.14%
2019/01/22	0	0.00	1	13.90	13.70	-1	703	-0.14%
2019/01/21	1	14.00	8	13.81	13.95	-7	699	-1.00%
2019/01/17	2	14.13	31	14.10	14.00	-29	682	-4.25%
2019/01/15	0	0.00	15	14.52	14.55	-15	623	-2.40%
2019/01/14	4	14.71	10	14.62	14.50	-6	596	-1.01%
2019/01/11	0	0.00	2	14.18	14.20	-2	523	-0.38%
2019/01/10	7	13.57	9	13.67	14.05	-2	464	-0.43%
2019/01/09	3	13.00	3	12.80	12.95	0	368	0.00%
2019/01/04	0	0.00	10	12.30	12.55	-10	349	-2.86%
2019/01/02	2	12.70	0	0.00	12.45	2	360	0.55%
2018/12/26	10	12.15	0	0.00	12.25	10	364	2.75%
2018/11/22	0	0.00	1.8	12.16	12.10	-1.8	353	-0.50%
2018/10/05	2	10.85	0	0.00	10.85	2	409	0.49%
2018/09/28	0	0.00	1	11.25	11.25	-1	412	-0.24%
2018/09/04	0	0.00	1	12.15	12.10	-1	482	-0.21%
2018/08/30	6	12.13	1	12.05	12.05	5	487	1.03%
2018/08/28	0	0.00	10	12.05	12.10	-10	461	-2.16%
2018/08/24	3	11.90	0	0.00	11.90	3	498	0.60%
2018/08/21	0	0.00	16	11.90	11.95	-16	509	-3.14%
2018/08/16	0.2	12.05	0	0.00	12.10	0.2	502	0.03%
2018/08/15	10	12.35	0	0.00	12.15	10	501	1.99%
2018/08/14	1	12.25	0	0.00	12.30	1	504	0.20%
2018/08/08	5	13.15	0	0.00	13.15	5	489	1.02%
2018/08/07	1	13.00	0	0.00	12.85	1	474	0.21%
2018/08/01	1	13.05	0	0.00	13.10	1	464	0.22%
2018/07/27	7	13.05	0	0.00	13.05	7	453	1.54%
2018/07/24	1	13.10	0	0.00	13.20	1	442	0.23%
2018/07/23	0	0.00	8	13.30	13.20	-8	439	-1.82%
2018/07/20	9	13.24	27	13.27	13.30	-18	438	-4.10%
2018/07/12	0	0.00	5	13.55	13.60	-5	417	-1.20%
2018/07/04	0	0.00	1	13.75	13.65	-1	423	-0.24%
2018/06/25	0	0.00	1	14.10	13.95	-1	423	-0.24%
2018/06/21	0	0.00	1	14.25	14.20	-1	422	-0.24%
2018/06/07	2	14.20	0	0.00	14.05	2	414	0.48%
2018/06/06	1	14.20	0	0.00	14.20	1	510	0.20%
2018/06/01	0	0.00	1	14.10	14.10	-1	478	-0.21%
2018/05/31	1	13.75	1	13.95	13.80	0	467	0.00%
2018/05/28	0	0.00	7	13.50	13.80	-7	482	-1.45%
2018/05/25	0	0.00	2	13.35	13.40	-2	475	-0.42%
2018/05/24	0	0.00	2	13.25	13.25	-2	478	-0.42%
2018/05/23	4	13.25	0	0.00	13.25	4	482	0.83%
2018/05/22	7	13.25	5	13.55	13.20	2	486	0.41%
2018/05/21	5	13.25	0	0.00	13.55	5	485	1.03%
2018/05/18	15	13.35	0	0.00	13.25	15	489	3.06%
2018/05/14	0	0.00	7	13.30	13.25	-7	517	-1.35%
2018/05/10	7	13.35	5	13.65	13.35	2	526	0.38%
2018/05/08	5	13.25	10	13.25	13.25	-5	562	-0.89%
2018/04/16	0	0.00	10	13.80	13.70	-10	723	-1.38%
2018/04/12	10	13.85	0	0.00	13.75	10	780	1.28%
2018/04/10	0	0.00	5	13.70	13.65	-5	898	-0.56%
2018/04/02	5	13.95	0	0.00	13.85	5	925	0.54%
2018/03/31	0	0.00	1	13.85	13.90	-1	924	-0.11%
2018/03/21	0	0.00	1	14.75	14.75	-1	991	-0.10%
2018/03/19	0	0.00	10	14.78	14.70	-10	1,004	-1.00%
2018/03/16	13	14.89	0	0.00	14.95	13	1,000	1.30%
2018/03/07	30	14.97	2	15.05	14.75	28	999	2.80%
2018/03/05	2	14.85	0	0.00	14.85	2	1,004	0.20%
2018/03/01	5	15.33	2	15.15	15.15	3	1,011	0.30%
2018/02/26	0	0.00	10	15.05	14.95	-10	1,019	-0.98%
2018/02/21	0	0.00	2	14.95	14.85	-2	1,013	-0.20%
2018/02/12	2	14.60	0	0.00	14.65	2	1,011	0.20%
2018/02/09	10	14.50	0	0.00	14.35	10	1,005	0.99%
2018/02/05	25	15.35	0	0.00	15.40	25	984	2.54%
2018/01/30	0	0.00	2	14.90	14.85	-2	938	-0.21%
2018/01/26	2	15.00	0	0.00	14.95	2	927	0.22%
2018/01/25	0	0.00	2	15.25	15.20	-2	918	-0.22%
2018/01/22	2	15.40	0	0.00	15.75	2	906	0.22%
2018/01/19	0	0.00	1	15.70	15.45	-1	897	-0.11%
2018/01/18	1	16.00	12	15.83	15.75	-11	886	-1.24%
2018/01/16	2	15.30	0	0.00	15.30	2	826	0.24%
2018/01/08	7	16.43	0	0.00	16.00	7	829	0.84%
2018/01/04	5	16.35	0	0.00	16.25	5	759	0.66%
2018/01/03	10	15.23	0	0.00	15.65	10	662	1.51%