合勤控 (3704)-元富-成功券商分點個股進出

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

合勤控

(3704)

可現股當沖

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

立即追蹤
本地時間: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-成功券商分點個股進出

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-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	39.90	0	0.00	39.70	1	4,123	0.02%
2024/05/06	1	40.60	10	40.67	40.60	-9	4,068	-0.22%
2024/04/30	2	41.60	0	0.00	41.50	2	4,050	0.05%
2024/04/26	1	40.95	4	41.20	40.95	-3	4,057	-0.07%
2024/04/25	0	0.00	1.1	41.05	40.85	-1.1	4,048	-0.03%
2024/04/24	2	42.18	6.1	41.99	42.15	-4.1	4,034	-0.10%
2024/04/23	0	0.00	1	41.70	41.70	-1	4,040	-0.02%
2024/04/19	3	42.60	3	42.40	41.60	0	4,028	0.00%
2024/04/18	0	0.00	2	42.50	42.30	-2	4,017	-0.05%
2024/04/17	0	0.00	16	43.39	43.25	-16	3,999	-0.40%
2024/04/16	3	43.35	3	44.53	43.30	0	3,978	0.00%
2024/04/15	0	0.00	3	45.25	45.00	-3	3,975	-0.08%
2024/04/12	13	45.87	6	45.84	46.05	7	3,967	0.18%
2024/04/11	3	46.27	5	46.02	45.80	-2	3,955	-0.05%
2024/04/10	0	0.00	2	46.90	46.60	-2	3,956	-0.05%
2024/04/09	1	47.20	2	47.15	47.15	-1	3,942	-0.03%
2024/04/08	6	47.84	5	47.74	47.60	1	3,932	0.03%
2024/04/03	3.2	47.14	3	47.48	47.60	0.2	3,890	0.01%
2024/04/02	0	0.00	17	46.70	46.70	-17	3,867	-0.44%
2024/04/01	3.2	47.47	2	47.33	47.00	1.2	3,867	0.03%
2024/03/29	5	47.08	0	0.00	46.65	5	3,756	0.13%
2024/03/28	10	49.39	17	50.04	48.00	-7	3,645	-0.19%
2024/03/27	6	48.91	7	48.34	49.35	-1	3,444	-0.03%
2024/03/26	6	46.37	0	0.00	46.05	6	3,353	0.18%
2024/03/25	10	48.62	0	0.00	47.60	10	3,316	0.30%
2024/03/22	10	50.84	4	50.13	49.70	6	3,287	0.18%
2024/03/21	7	50.11	15	50.20	50.10	-8	3,078	-0.26%
2024/03/20	9	48.38	8.1	49.61	48.05	0.9	2,792	0.03%
2024/03/19	0	47.35	0	0.00	47.45	0	2,750	0.00%
2024/03/18	0	0.00	3	47.35	47.65	-3	2,876	-0.10%
2024/03/14	5	47.87	6	49.10	47.70	-1	2,908	-0.03%
2024/03/13	3	47.73	13.1	47.48	48.00	-10.1	2,830	-0.36%
2024/03/12	0	0.00	1	45.80	46.70	-1	2,769	-0.04%
2024/03/07	0	45.40	4	44.90	44.80	-4	2,953	-0.14%
2024/03/06	1	45.75	1	45.80	45.45	0	3,252	0.00%
2024/03/05	0.2	46.15	13	46.69	46.30	-12.8	3,515	-0.36%
2024/03/04	4	46.40	19	46.32	46.40	-15	3,660	-0.41%
2024/03/01	6	45.49	1	45.40	45.60	5	3,674	0.14%
2024/02/29	3	44.90	0	0.00	45.00	3	3,766	0.08%
2024/02/27	2	45.88	0	0.00	45.10	2	3,904	0.05%
2024/02/26	1	46.50	2	46.30	46.25	-1	3,920	-0.03%
2024/02/23	5	46.38	0	0.00	46.05	5	3,947	0.13%
2024/02/21	2	46.70	1.2	46.63	46.50	0.8	4,000	0.02%
2024/02/20	4	46.36	0	0.00	46.10	4	3,986	0.10%
2024/02/19	15	46.63	1	45.60	47.00	14	3,987	0.35%
2024/02/16	16.3	43.66	14	44.19	44.70	2.3	3,988	0.06%
2024/02/15	3	46.48	0	0.00	46.30	3	3,936	0.08%
2024/02/05	1	46.45	1	46.25	46.05	0	3,947	0.00%
2024/02/02	4	46.89	1	46.90	46.65	3	4,004	0.07%
2024/02/01	0	0.00	2	47.08	47.10	-2	4,120	-0.05%
2024/01/31	4	47.86	0	0.00	47.75	4	4,120	0.10%
2024/01/26	1	47.90	0	0.00	48.00	1	4,515	0.02%
2024/01/24	3.1	49.31	0	0.00	49.25	3.1	5,089	0.06%
2024/01/23	1	49.75	3	49.95	49.95	-2	5,438	-0.04%
2024/01/18	0	0.00	1	48.00	48.10	-1	6,275	-0.02%
2024/01/17	5	48.65	0	0.00	48.75	5	6,878	0.07%
2024/01/15	1.2	49.01	2	49.00	49.00	-0.8	7,196	-0.01%
2024/01/10	1	48.50	10	48.05	47.80	-9	7,894	-0.11%
2024/01/09	1	49.50	1	48.70	48.25	0	8,045	0.00%
2024/01/08	1	48.70	1	48.95	49.00	0	8,052	0.00%
2024/01/05	0	0.00	0	49.55	49.30	0	8,073	0.00%
2024/01/04	3	49.45	0	0.00	49.15	3	8,104	0.04%
2024/01/03	5	49.85	0	0.00	49.80	5	8,103	0.06%
2024/01/02	2	50.40	0	0.00	50.40	2	8,119	0.02%
2023/12/29	2	50.40	6	50.80	50.80	-4	8,197	-0.05%
2023/12/28	1	50.90	0	0.00	50.50	1	8,219	0.01%
2023/12/27	2	51.00	5	50.60	50.70	-3	8,249	-0.04%
2023/12/26	6.2	50.39	0	0.00	50.80	6.2	8,283	0.07%
2023/12/25	1	50.50	0	0.00	50.30	1	8,371	0.01%
2023/12/22	8	50.68	1	50.60	50.50	7	8,438	0.08%
2023/12/21	1	50.80	0	0.00	50.50	1	8,439	0.01%
2023/12/20	9.2	51.98	4	52.65	52.00	5.2	8,398	0.06%
2023/12/19	6.1	50.83	3	50.83	50.90	3.1	8,363	0.04%
2023/12/18	5	53.00	4	54.50	52.70	1	8,309	0.01%
2023/12/15	2	53.35	0	0.00	53.10	2	8,299	0.02%
2023/12/14	30	54.40	0.5	54.40	54.50	29.5	8,327	0.35%
2023/12/13	2	54.05	7	54.31	54.50	-5	8,395	-0.06%
2023/12/12	12	52.92	0	0.00	52.70	12	8,449	0.14%
2023/12/11	22	53.13	10	53.81	53.50	12	8,671	0.14%
2023/12/08	2	51.85	0	0.00	51.80	2	8,948	0.02%
2023/12/07	1	52.20	0	0.00	51.90	1	9,357	0.01%
2023/12/06	3	53.40	2	53.80	52.80	1	9,495	0.01%
2023/12/05	1	53.70	0	0.00	53.50	1	9,723	0.01%
2023/12/04	1	54.50	2	54.70	54.00	-1	10,200	-0.01%
2023/12/01	9.2	54.17	2	56.60	53.90	7.2	10,257	0.07%
2023/11/30	9	54.89	20.2	55.33	56.00	-11.2	10,021	-0.11%
2023/11/29	8	53.39	4.2	53.71	54.10	3.8	9,771	0.04%
2023/11/28	0	0.00	3	51.70	52.50	-3	9,621	-0.03%
2023/11/27	2	51.40	0	0.00	51.60	2	9,608	0.02%
2023/11/24	2	50.45	5	51.70	52.40	-3	9,529	-0.03%
2023/11/21	1.1	50.50	0	0.00	50.50	1.1	9,434	0.01%
2023/11/20	0	0.00	1	50.40	50.90	-1	9,467	-0.01%
2023/11/17	4	49.45	0	0.00	49.95	4	9,524	0.04%
2023/11/16	1.1	49.53	0	0.00	49.55	1.1	9,555	0.01%
2023/11/15	1	49.70	0	50.00	49.75	1	9,636	0.01%
2023/11/13	1	49.50	0	0.00	49.05	1	9,868	0.01%
2023/11/10	3.2	49.22	0	0.00	49.00	3.2	9,861	0.03%
2023/11/09	3.4	50.30	1	50.00	49.65	2.4	9,814	0.02%
2023/11/08	1	52.00	0	0.00	51.90	1	9,719	0.01%
2023/11/07	2.5	51.83	0	0.00	51.80	2.5	9,737	0.03%
2023/11/06	1	55.00	0	0.00	53.50	1	9,628	0.01%
2023/11/03	1	54.90	4	54.55	54.20	-3	9,586	-0.03%
2023/11/02	2	54.10	0	0.00	54.50	2	9,547	0.02%
2023/11/01	1	55.50	0	0.00	53.60	1	9,320	0.01%
2023/10/31	1	54.90	42	55.04	54.60	-41	9,116	-0.45%
2023/10/30	1	53.60	3	54.83	54.50	-2	8,906	-0.02%
2023/10/27	12	54.28	13	54.21	54.20	-1	8,926	-0.01%
2023/10/26	8	53.09	3	53.00	53.20	5	8,793	0.06%
2023/10/25	44	54.36	19.1	54.76	53.80	25	8,600	0.29%
2023/10/24	4	52.15	8	51.98	52.30	-4	8,070	-0.05%
2023/10/23	2	49.75	0	0.00	49.70	2	7,970	0.03%
2023/10/20	8	51.28	4	51.10	51.10	4	7,969	0.05%
2023/10/19	1	50.90	13.1	50.93	51.70	-12.1	7,973	-0.15%
2023/10/18	5	48.71	8	49.45	49.15	-3	7,759	-0.04%
2023/10/17	1	47.75	6	48.62	47.80	-5	7,642	-0.07%
2023/10/16	4.1	46.31	0	0.00	46.35	4.1	7,756	0.05%
2023/10/13	2.2	47.01	1	47.20	46.90	1.2	8,279	0.01%
2023/10/12	3	48.10	1	47.75	47.70	2	8,758	0.02%
2023/10/11	3	48.68	0	0.00	48.00	3	9,279	0.03%
2023/10/06	0.1	49.25	1	49.90	49.10	-0.9	9,802	-0.01%
2023/10/05	3	50.23	8	49.80	50.10	-5	10,094	-0.05%
2023/10/04	5.1	48.44	0	0.00	48.30	5.1	10,295	0.05%
2023/10/03	1.1	49.19	0	0.00	49.00	1.1	10,417	0.01%
2023/10/02	4	50.00	4.9	50.40	50.50	-0.9	10,622	-0.01%
2023/09/28	5	50.04	9	50.04	50.00	-4	10,858	-0.04%
2023/09/27	7.2	49.00	1	48.35	48.40	6.2	11,149	0.06%
2023/09/26	5	50.26	0	0.00	50.10	5	11,794	0.04%
2023/09/25	1.1	50.85	1	51.50	50.70	0.1	12,374	0.00%
2023/09/22	0.2	49.70	4	49.95	50.40	-3.9	13,059	-0.03%
2023/09/21	6.2	49.19	1	49.60	49.20	5.2	13,266	0.04%
2023/09/20	1.1	50.08	0	0.00	50.20	1.1	13,266	0.01%
2023/09/19	3.1	51.13	2.1	51.86	51.00	1	13,223	0.01%
2023/09/18	4.2	51.78	4	52.13	51.70	0.2	13,148	0.00%
2023/09/15	2.2	52.63	1	54.80	52.80	1.2	12,973	0.01%
2023/09/14	3.2	54.31	16	54.87	54.50	-12.8	12,763	-0.10%
2023/09/13	13	54.36	17	54.69	54.50	-4	12,510	-0.03%
2023/09/12	11	54.55	21.1	54.82	55.50	-10.1	12,206	-0.08%
2023/09/11	32	52.31	27	52.11	51.80	5	11,812	0.04%
2023/09/08	7	52.47	11	52.00	52.20	-4	11,697	-0.03%
2023/09/07	33	51.56	39	51.88	52.00	-6	11,481	-0.05%
2023/09/06	13	49.73	11	49.63	50.30	2	10,955	0.02%
2023/09/05	0.1	48.30	18	47.94	48.15	-17.9	10,788	-0.17%
2023/09/04	2.2	46.00	2	46.30	46.55	0.2	10,760	0.00%
2023/09/01	0.2	46.95	0	0.00	46.95	0.2	10,780	0.00%
2023/08/31	1	47.20	2	47.20	47.40	-1	10,798	-0.01%
2023/08/30	0	0.00	12	46.70	46.80	-12	10,810	-0.11%
2023/08/29	0	0.00	2	46.70	46.65	-2	10,861	-0.02%
2023/08/28	4.2	45.79	2	45.98	45.85	2.2	10,939	0.02%
2023/08/25	8.2	47.41	4	47.47	47.05	4.1	11,119	0.04%
2023/08/24	30	48.69	3	48.78	48.80	27	11,390	0.24%
2023/08/23	7	48.80	6	48.91	48.25	1	11,415	0.01%
2023/08/22	4	48.10	0	0.00	47.90	4	11,388	0.04%
2023/08/21	3.3	46.68	7	47.29	46.95	-3.7	11,404	-0.03%
2023/08/18	20.5	47.92	11	49.01	46.80	9.5	11,447	0.08%
2023/08/17	5	51.66	0	0.00	52.00	5	11,238	0.04%
2023/08/16	0.2	48.85	0	0.00	49.30	0.2	11,180	0.00%
2023/08/15	4	49.73	7	49.99	49.85	-3	11,257	-0.03%
2023/08/14	0.4	49.10	2	49.35	49.00	-1.6	11,502	-0.01%
2023/08/11	1	49.80	6	50.20	50.00	-5	11,680	-0.04%
2023/08/10	4.4	50.43	0	0.00	50.40	4.4	11,659	0.04%
2023/08/09	0.1	52.30	2	52.00	51.80	-1.9	11,666	-0.02%
2023/08/08	3.2	51.34	9	51.12	51.60	-5.8	11,701	-0.05%
2023/08/07	2.2	51.19	0	0.00	51.10	2.2	11,727	0.02%
2023/08/04	6.2	50.27	2	50.30	50.70	4.2	11,766	0.04%
2023/08/02	5.1	51.12	26	52.05	51.50	-20.9	11,735	-0.18%
2023/08/01	22.7	54.06	12	55.34	53.00	10.7	11,710	0.09%
2023/07/31	15	55.79	5	54.74	54.00	10	11,505	0.09%
2023/07/28	8.3	53.51	1.1	53.78	53.50	7.3	11,278	0.06%
2023/07/27	9.4	55.33	13	55.11	54.40	-3.6	11,219	-0.03%
2023/07/26	41.2	56.56	36	55.68	54.80	5.2	11,207	0.05%
2023/07/25	7.1	56.42	2	56.50	55.80	5.1	11,333	0.04%
2023/07/24	6	56.90	1	56.80	56.70	5	11,244	0.04%
2023/07/21	4.2	57.55	7	57.80	57.60	-2.8	11,102	-0.03%
2023/07/20	8.1	59.53	4	59.58	59.10	4.1	11,050	0.04%
2023/07/19	6.6	61.93	10	61.11	59.30	-3.4	10,975	-0.03%
2023/07/18	14.1	64.54	39.2	64.21	62.00	-25.1	10,892	-0.23%
2023/07/17	33	64.05	14.1	64.69	65.70	19	10,605	0.18%
2023/07/14	39	60.88	30	60.02	61.80	9	10,948	0.08%
2023/07/13	20.3	58.28	14.3	58.00	57.30	6	10,666	0.06%
2023/07/12	14.1	55.93	6.1	55.16	55.00	8	10,168	0.08%
2023/07/11	4	54.83	6	54.42	55.70	-2	9,857	-0.02%
2023/07/10	11	53.88	5	53.84	53.80	6	9,630	0.06%
2023/07/07	5.2	54.70	12	54.32	54.10	-6.8	9,521	-0.07%
2023/07/06	4	55.37	16	55.54	55.70	-12	9,299	-0.13%
2023/07/05	10	54.54	15	54.81	54.70	-5	9,021	-0.06%
2023/07/04	21	52.72	15.8	51.61	53.60	5.2	8,640	0.06%
2023/07/03	15	49.22	44	50.04	51.10	-29	7,928	-0.37%
2023/06/30	13	46.30	18	46.50	46.50	-5	7,340	-0.07%
2023/06/29	0	0.00	19.4	43.37	43.30	-19.4	6,640	-0.29%
2023/06/28	9	41.54	4	41.95	41.40	5	6,404	0.08%
2023/06/27	3	40.87	11	40.81	40.35	-8	6,381	-0.13%
2023/06/26	1	41.25	0	0.00	41.05	1	6,429	0.02%
2023/06/20	20	41.62	0	0.00	41.40	20	6,494	0.31%
2023/06/19	0	0.00	1.1	42.84	42.25	-1.1	6,502	-0.02%
2023/06/16	5	42.66	0	0.00	43.00	5	6,511	0.08%
2023/06/15	4	42.44	0	0.00	42.45	4	6,480	0.06%
2023/06/14	4	42.29	10	42.54	42.70	-6	6,485	-0.09%
2023/06/13	4	41.94	2	41.80	41.55	2	6,601	0.03%
2023/06/12	4	41.69	0	41.85	41.60	4	6,607	0.06%
2023/06/09	8	41.84	2	41.93	42.10	6	6,687	0.09%
2023/06/08	10	41.62	1.1	41.86	41.50	8.9	6,758	0.13%
2023/06/07	3	42.20	0	0.00	42.30	3	6,742	0.04%
2023/06/06	0	0.00	3	42.75	42.65	-3	6,759	-0.04%
2023/06/05	0	0.00	3	43.77	43.40	-3	6,761	-0.04%
2023/06/02	0	0.00	11	43.50	43.05	-11	6,782	-0.16%
2023/06/01	5	43.51	0	0.00	43.55	5	6,780	0.07%
2023/05/31	4	44.65	1	45.25	44.50	3	6,732	0.04%
2023/05/30	21	44.64	30.6	44.78	45.20	-9.6	6,569	-0.15%
2023/05/29	0	0.00	15.3	43.17	43.85	-15.3	6,305	-0.24%
2023/05/26	19	42.44	1	43.20	42.20	18	6,247	0.29%
2023/05/25	3	43.43	22	43.76	43.25	-19	6,220	-0.31%
2023/05/24	9	43.71	0	0.00	43.85	9	6,208	0.14%
2023/05/23	6	43.03	0	0.00	42.85	6	6,152	0.10%
2023/05/22	0.1	42.40	5	42.48	42.70	-4.9	6,191	-0.08%
2023/05/19	16	42.30	19	42.45	41.90	-3	6,263	-0.05%
2023/05/18	22	43.40	5	43.68	42.95	17	6,295	0.27%
2023/05/17	21	42.87	13	42.44	42.95	8	6,108	0.13%
2023/05/16	3	41.20	18	41.28	41.25	-15	6,065	-0.25%
2023/05/15	9	41.00	2	41.05	40.80	7	6,372	0.11%
2023/05/12	8	40.66	10	40.80	41.35	-2	6,350	-0.03%
2023/05/11	3.1	40.65	0	0.00	39.25	3.1	6,319	0.05%
2023/05/10	0.2	40.30	5	40.65	40.40	-4.8	6,304	-0.08%
2023/05/09	2.4	39.89	2	40.20	39.90	0.4	6,282	0.01%
2023/05/08	25.2	41.41	1	41.55	41.30	24.2	6,264	0.39%
2023/05/05	0.4	40.43	0	0.00	40.35	0.4	6,243	0.01%
2023/05/04	3.3	40.38	3	40.80	40.80	0.3	6,627	0.00%
2023/05/03	0.2	40.70	0	0.00	40.70	0.2	6,891	0.00%
2023/05/02	2.1	41.33	7	40.78	41.30	-4.9	6,903	-0.07%
2023/04/28	18	41.12	4	40.86	41.25	14	6,910	0.20%
2023/04/27	0	0.00	1	39.90	39.65	-1	6,696	-0.01%
2023/04/26	1.1	39.54	0	0.00	39.50	1.1	6,751	0.02%
2023/04/25	1.2	39.58	0	0.00	39.50	1.2	6,822	0.02%
2023/04/24	3.1	40.64	10	40.35	40.40	-6.9	6,932	-0.10%
2023/04/21	4.2	40.78	8	40.99	40.20	-3.8	7,310	-0.05%
2023/04/20	3	43.70	1	44.35	42.85	2	7,429	0.03%
2023/04/19	9	45.44	12	45.78	45.40	-3	7,285	-0.04%
2023/04/18	1	40.45	5	42.04	43.90	-4	6,706	-0.06%
2023/04/17	0	0.00	6	39.98	39.95	-6	6,806	-0.09%
2023/04/14	1.1	39.15	2.7	38.98	38.80	-1.6	7,088	-0.02%
2023/04/13	3.1	38.93	10	38.95	39.00	-6.9	7,168	-0.10%
2023/04/12	3	38.40	10	38.56	38.65	-7	7,161	-0.10%
2023/04/11	6	37.95	2	37.83	37.75	4	7,120	0.06%
2023/04/10	8	37.36	2	37.40	37.55	6	7,145	0.08%
2023/04/07	2.1	37.00	0	0.00	37.15	2.1	7,181	0.03%
2023/04/06	2.2	37.37	0	0.00	37.25	2.2	7,189	0.03%
2023/03/31	1.1	37.13	0	0.00	37.15	1.1	7,204	0.02%
2023/03/30	0.1	36.70	0	0.00	37.15	0.1	7,269	0.00%
2023/03/28	5	36.50	0	0.00	36.55	5	7,547	0.07%
2023/03/27	8	37.59	0	0.00	37.35	8	7,572	0.11%
2023/03/23	0	36.60	0	0.00	36.60	0	7,621	0.00%
2023/03/22	3	36.65	15	36.72	36.70	-12	7,627	-0.16%
2023/03/21	15	37.02	0	0.00	36.55	15	7,630	0.20%
2023/03/20	0	36.85	0	36.95	36.85	0	7,604	0.00%
2023/03/17	0	0.00	1	37.45	37.55	-1	7,583	-0.01%
2023/03/16	4	37.66	0	0.00	37.00	4	7,551	0.05%
2023/03/15	0	0.00	2	40.59	39.60	-2	7,418	-0.03%
2023/03/14	1	39.90	1	40.15	39.85	0	7,401	0.00%
2023/03/13	1.1	40.75	1	41.25	41.45	0.1	7,325	0.00%
2023/03/10	1.1	41.16	0	0.00	40.40	1.1	7,281	0.02%
2023/03/09	2	40.38	8	40.91	41.00	-6	7,308	-0.08%
2023/03/08	3	40.95	1	41.25	41.45	2	7,399	0.03%
2023/03/07	1	40.80	4	41.01	41.10	-3	7,709	-0.04%
2023/03/06	0	40.30	2	40.65	40.55	-2	7,721	-0.03%
2023/03/03	0	40.20	1	40.05	40.10	-1	7,850	-0.01%
2023/03/02	1	40.10	2	40.15	40.20	-1	7,791	-0.01%
2023/03/01	1	39.80	2	39.90	39.70	-1	7,732	-0.01%
2023/02/24	0	0.00	3	39.55	39.15	-3	7,673	-0.04%
2023/02/23	3	39.53	5	39.52	39.55	-2	7,638	-0.03%
2023/02/22	4.1	38.70	1	38.85	38.90	3.1	7,635	0.04%
2023/02/21	4	39.69	2	39.70	39.60	2	7,611	0.03%
2023/02/20	4	40.32	5	40.22	40.40	-1	7,538	-0.01%
2023/02/17	6	39.92	4	40.35	39.80	2	7,470	0.03%
2023/02/16	2	39.65	6	40.15	40.10	-4	7,411	-0.05%
2023/02/15	2	39.30	5	39.45	39.60	-3	7,402	-0.04%
2023/02/14	16.1	39.59	2	39.60	39.20	14.1	7,415	0.19%
2023/02/13	4	39.25	26	39.60	39.85	-22	7,365	-0.30%
2023/02/10	2	38.70	0	0.00	38.00	2	7,052	0.03%
2023/02/09	1.1	38.41	4	38.53	38.55	-2.9	7,002	-0.04%
2023/02/08	1	38.85	4	38.71	38.85	-3	6,908	-0.04%
2023/02/07	4	37.80	5	38.01	38.50	-1	6,809	-0.01%
2023/02/06	5.1	37.49	0	0.00	37.45	5.1	6,746	0.08%
2023/02/03	2	38.60	3	38.72	38.20	-1	6,678	-0.01%
2023/02/02	127	39.37	213.3	38.91	38.40	-86.2	6,569	-1.31%	大買/大賣/
2023/02/01	18	37.83	16	38.28	38.20	2	6,158	0.03%
2023/01/31	0	36.60	14	36.60	36.80	-14	5,866	-0.24%
2023/01/30	2	36.28	3	36.30	36.50	-1	5,826	-0.02%
2023/01/17	1	35.10	0	0.00	35.00	1	5,750	0.02%
2023/01/16	2	35.15	0	0.00	35.00	2	5,719	0.03%
2023/01/13	4	36.28	6	36.19	35.80	-2	5,644	-0.04%
2023/01/12	5	36.26	4	36.30	36.80	1	5,549	0.02%
2023/01/11	37.5	37.16	3	37.20	36.15	34.5	5,374	0.64%
2023/01/10	14	36.99	39	38.06	39.00	-25	4,943	-0.51%
2023/01/09	4	37.16	31	37.15	36.70	-27	4,636	-0.58%
2023/01/06	14	37.07	8	37.98	36.90	6	4,523	0.13%
2023/01/05	13	37.89	15	38.01	37.85	-2	4,255	-0.05%
2023/01/04	10	36.29	93.4	36.25	38.15	-83.4	3,886	-2.15%
2023/01/03	54	34.78	54.5	35.23	34.70	-0.5	3,545	-0.01%
2022/12/30	4	34.64	22	34.67	34.90	-18	3,462	-0.52%
2022/12/29	2	33.50	2	33.65	33.70	0	3,415	0.00%
2022/12/28	15	34.23	8	34.24	33.35	7	3,426	0.20%
2022/12/27	10	34.48	4	34.64	34.60	6	3,378	0.18%
2022/12/26	1	33.95	0	0.00	33.95	1	3,333	0.03%
2022/12/23	6.2	34.07	13	34.26	33.85	-6.8	3,324	-0.20%
2022/12/22	16	34.79	11	34.55	34.65	5	3,365	0.15%
2022/12/21	21	33.86	18	34.38	34.55	3	3,342	0.09%
2022/12/20	7	34.41	14.5	34.44	33.75	-7.5	3,242	-0.23%
2022/12/19	41	33.97	30	34.31	32.90	11	3,099	0.35%
2022/12/16	22	33.64	27	34.00	33.75	-5	3,065	-0.16%
2022/12/15	1	33.20	0	0.00	33.25	1	3,035	0.03%
2022/12/14	0.5	33.25	2	33.35	33.45	-1.5	3,044	-0.05%
2022/12/13	1	32.75	0	0.00	32.80	1	3,015	0.03%
2022/12/12	5	32.30	7	32.41	32.55	-2	2,978	-0.07%
2022/12/09	0	31.90	13	31.90	31.80	-13	2,973	-0.44%
2022/12/08	0.1	31.45	0	0.00	31.80	0.1	2,969	0.00%
2022/12/07	2.2	31.61	1	32.20	31.45	1.2	2,955	0.04%
2022/12/06	3.1	32.58	3	32.48	32.35	0.1	2,913	0.00%
2022/12/05	3	33.03	0	0.00	33.00	3	2,877	0.10%
2022/12/02	3.2	32.71	4	33.09	32.65	-0.8	2,848	-0.03%
2022/12/01	3	32.95	2	33.10	32.65	1	2,817	0.04%
2022/11/30	29.1	32.90	0	0.00	32.75	29.1	2,764	1.05%
2022/11/29	11	34.56	28.7	34.56	33.85	-17.7	2,614	-0.68%
2022/11/28	22.8	32.77	3	33.10	33.80	19.8	2,280	0.87%
2022/11/25	8	33.53	37.7	33.01	33.55	-29.7	2,214	-1.34%
2022/11/24	10.4	31.90	1	32.10	31.85	9.4	2,037	0.46%
2022/11/23	1.1	31.80	1	31.80	31.75	0.1	2,080	0.00%
2022/11/22	7	32.02	0	0.00	32.05	7	2,106	0.33%
2022/11/21	0	0.00	0.6	31.85	31.90	-0.6	2,123	-0.03%
2022/11/18	1	31.85	0	0.00	31.50	1	2,139	0.05%
2022/11/17	2	32.15	4	32.29	32.70	-2	2,142	-0.09%
2022/11/16	4	31.79	0	0.00	31.75	4	2,118	0.19%
2022/11/15	1	32.30	4	32.60	32.10	-3	2,144	-0.14%
2022/11/14	4.2	32.22	2.9	32.28	32.55	1.3	2,178	0.06%
2022/11/11	13	32.10	15	32.42	32.30	-2	2,325	-0.09%
2022/11/10	12	31.32	21.8	31.74	31.55	-9.8	2,427	-0.40%
2022/11/09	7	30.84	0	0.00	30.80	7	2,382	0.29%
2022/11/08	0	0.00	5	29.95	29.95	-5	2,325	-0.22%
2022/11/01	0	0.00	5	26.10	26.00	-5	2,733	-0.18%
2022/10/28	0.3	25.58	0	0.00	25.30	0.3	2,938	0.01%
2022/10/26	5.1	25.60	0	0.00	25.55	5.1	3,006	0.17%
2022/10/25	0.2	26.74	0	0.00	26.35	0.2	3,038	0.01%
2022/10/21	0.4	26.94	0	0.00	26.95	0.4	3,171	0.01%
2022/10/18	0	0.00	0.4	27.10	27.15	-0.4	3,296	-0.01%
2022/10/17	0.3	26.43	0.1	27.05	27.05	0.3	3,360	0.01%
2022/10/14	0	0.00	3	26.40	26.85	-3	3,419	-0.09%
2022/10/12	1	25.90	1	26.05	25.85	0	3,423	0.00%
2022/10/11	0	0.00	1	26.40	26.05	-1	3,443	-0.03%
2022/09/28	1.5	24.84	1	24.65	24.20	0.5	3,449	0.01%
2022/09/26	0	0.00	2	26.50	26.20	-2	3,488	-0.06%
2022/09/22	0	0.00	1	28.90	29.00	-1	3,523	-0.03%
2022/09/15	2	30.75	1	30.60	30.25	1	3,375	0.03%
2022/09/14	3	30.30	0	0.00	30.60	3	3,346	0.09%
2022/09/13	5	30.35	5	30.90	30.25	0	3,330	0.00%
2022/09/12	1	29.00	3	29.33	30.05	-2	3,279	-0.06%
2022/09/08	1	28.20	0	0.00	28.65	1	3,216	0.03%
2022/09/06	1	27.60	1	27.65	27.70	0	3,233	0.00%
2022/09/05	1	28.30	0	0.00	27.40	1	3,233	0.03%
2022/09/02	1	27.80	1	27.80	27.80	0	3,239	0.00%
2022/09/01	0	0.00	1	27.75	27.55	-1	3,243	-0.03%
2022/08/31	0	0.00	5	27.65	28.00	-5	3,307	-0.15%
2022/08/29	7	27.32	0	0.00	27.25	7	3,425	0.20%
2022/08/26	0	0.00	5	28.70	28.65	-5	3,401	-0.15%
2022/08/24	7	28.55	0	0.00	28.45	7	3,377	0.21%
2022/08/22	6.8	29.09	0	0.00	28.80	6.8	3,353	0.20%
2022/08/19	2.1	29.50	0	0.00	29.60	2.1	3,326	0.06%
2022/08/18	1	28.75	0	0.00	29.10	1	3,278	0.03%
2022/08/17	0	29.00	0	0.00	28.90	0	3,247	0.00%
2022/08/16	5.2	29.05	0	0.00	28.90	5.2	3,224	0.16%
2022/08/15	0	28.40	0	0.00	28.60	0	3,200	0.00%
2022/08/10	1	28.80	6	28.51	28.95	-5	3,098	-0.16%
2022/08/09	7	29.09	0	0.00	28.60	7	3,034	0.23%
2022/08/08	7	31.82	16	32.07	31.55	-9	2,837	-0.32%
2022/08/05	2	31.23	1	31.15	31.15	1	2,609	0.04%
2022/08/04	2	31.30	5	31.12	31.35	-3	2,596	-0.12%
2022/08/02	0	0.00	7	31.44	31.05	-7	2,562	-0.27%
2022/08/01	2	31.35	15	31.15	30.90	-13	2,503	-0.52%
2022/07/29	7.2	30.78	27	30.76	31.05	-19.9	2,557	-0.78%
2022/07/28	9.1	31.51	2	31.28	30.80	7.1	2,583	0.27%
2022/07/27	12	30.22	25	31.32	31.55	-13	2,420	-0.54%
2022/07/26	0	0.00	1	30.00	29.95	-1	2,296	-0.04%
2022/07/25	24	29.89	2	30.10	30.00	22	2,285	0.96%
2022/07/22	0	0.00	1	29.30	29.35	-1	2,260	-0.04%
2022/07/21	1	29.40	0	0.00	29.40	1	2,289	0.04%
2022/07/20	0	0.00	53	29.25	29.30	-53	2,296	-2.31%
2022/07/19	10	28.65	1	28.95	28.80	9	2,283	0.39%
2022/07/18	40	28.53	6	28.43	28.50	34	2,348	1.45%
2022/07/15	1	27.65	11	27.04	27.45	-10	2,359	-0.42%
2022/07/14	5	26.18	0	0.00	27.25	5	2,335	0.21%
2022/07/13	8	26.55	0	0.00	26.15	8	2,298	0.35%
2022/07/12	3	26.00	0	0.00	25.65	3	2,240	0.13%
2022/07/08	3	26.00	0	0.00	26.20	3	2,181	0.14%
2022/07/07	0	0.00	5	24.70	25.25	-5	2,166	-0.23%
2022/07/06	11	23.70	1	23.30	23.30	10	2,151	0.46%
2022/07/01	2	25.20	11	24.19	24.00	-9	2,161	-0.42%
2022/06/29	0	0.00	3	27.50	27.60	-3	2,115	-0.14%
2022/06/28	3	27.70	1	27.75	27.75	2	2,119	0.09%
2022/06/23	0	0.00	2	27.45	27.30	-2	2,147	-0.09%
2022/06/22	0	0.00	2	27.00	26.90	-2	2,194	-0.09%
2022/06/21	0	0.00	3	27.22	27.55	-3	2,197	-0.14%
2022/06/20	7	26.72	0	0.00	25.85	7	2,193	0.32%
2022/06/17	0	0.00	3	26.70	27.65	-3	2,183	-0.14%
2022/06/16	0	0.00	1	27.95	27.40	-1	2,177	-0.05%
2022/06/15	0	0.00	3	28.30	27.90	-3	2,170	-0.14%
2022/06/14	2	27.55	1	27.35	27.70	1	2,196	0.05%
2022/06/13	3	27.20	0.1	27.45	27.00	2.9	2,219	0.13%
2022/06/10	5	28.30	0	0.00	28.25	5	2,239	0.22%
2022/06/09	0	0.00	1	28.95	28.80	-1	2,242	-0.04%
2022/06/08	2	28.15	6	28.87	29.40	-4	2,176	-0.18%
2022/06/02	1	27.60	1	27.80	27.65	0	2,115	0.00%
2022/06/01	0	0.00	1	27.75	27.80	-1	2,160	-0.05%
2022/05/26	0	0.00	10	26.90	26.85	-10	2,224	-0.45%
2022/05/25	10	26.85	0	0.00	27.10	10	2,248	0.44%
2022/05/23	1	27.40	0	0.00	27.10	1	2,370	0.04%
2022/05/20	1	27.00	0	0.00	27.35	1	2,421	0.04%
2022/05/18	1	26.85	0	0.00	26.85	1	2,496	0.04%
2022/05/16	0	0.00	2	26.40	26.20	-2	2,621	-0.08%
2022/05/13	1	25.85	9	26.02	25.90	-8	2,675	-0.30%
2022/05/12	8	26.20	0	0.00	25.35	8	2,734	0.29%
2022/05/11	10	26.98	3	26.65	26.50	7	2,736	0.26%
2022/05/09	5	29.34	0	0.00	28.60	5	2,767	0.18%
2022/05/06	0	30.35	12	30.90	30.40	-12	2,848	-0.42%
2022/05/05	0	0.00	4	30.94	30.40	-4	2,806	-0.14%
2022/05/04	12	29.70	0	0.00	29.75	12	2,735	0.44%
2022/05/03	0	0.00	1	29.30	29.25	-1	2,730	-0.04%
2022/04/28	5	28.10	3	28.60	28.30	2	2,793	0.07%
2022/04/27	4	27.95	0	0.00	27.90	4	2,779	0.14%
2022/04/26	0	29.50	0	0.00	29.10	0	2,755	0.00%
2022/04/25	17	29.37	0	0.00	29.00	17	2,756	0.62%
2022/04/22	13	30.76	4	30.75	31.10	9	2,748	0.33%
2022/04/21	9	30.02	13	30.13	30.30	-4	2,660	-0.15%
2022/04/18	0	0.00	2	28.83	28.30	-2	2,742	-0.07%
2022/04/15	6	29.06	0	0.00	28.85	6	2,795	0.21%
2022/04/14	0	0.00	1	29.90	29.80	-1	2,877	-0.03%
2022/04/12	0	0.00	1	29.50	29.50	-1	3,033	-0.03%
2022/04/11	6	29.30	0	0.00	28.50	6	3,066	0.20%
2022/04/08	3	30.50	0	0.00	30.35	3	3,096	0.10%
2022/03/31	3	30.40	0	0.00	30.30	3	3,759	0.08%
2022/03/30	0	0.00	15	30.63	30.60	-15	3,839	-0.39%
2022/03/29	4	29.93	3	30.00	30.00	1	3,889	0.03%
2022/03/28	6	29.70	0	0.00	29.80	6	3,961	0.15%
2022/03/25	6	30.68	7	30.42	30.55	-1	4,065	-0.02%
2022/03/24	3	29.55	0	0.00	29.75	3	4,146	0.07%
2022/03/23	10	29.80	0	0.00	29.65	10	4,743	0.21%
2022/03/18	1	29.00	1	28.95	29.15	0	6,652	0.00%
2022/03/14	0	0.00	1	30.10	30.20	-1	7,821	-0.01%
2022/03/11	2	30.10	2	30.05	30.05	0	7,878	0.00%
2022/03/10	0	30.80	0	0.00	30.70	0	7,923	0.00%
2022/03/09	3	30.05	1	29.95	30.05	2	7,954	0.03%
2022/03/08	0	0.00	1	29.60	29.60	-1	8,057	-0.01%
2022/03/07	4	30.28	0	0.00	30.30	4	8,158	0.05%
2022/03/04	1	31.95	0	0.00	31.55	1	8,787	0.01%
2022/03/02	5	32.10	0	0.00	32.25	5	9,148	0.05%
2022/02/25	3	32.10	1	32.20	31.95	2	9,310	0.02%
2022/02/24	15	32.50	9	32.31	32.00	6	9,520	0.06%
2022/02/23	4	33.49	5	34.08	33.55	-1	9,934	-0.01%
2022/02/22	2	33.15	3	33.35	33.00	-1	9,963	-0.01%
2022/02/21	9	33.81	0	0.00	33.70	9	10,033	0.09%
2022/02/18	6	34.05	6	33.92	34.20	0	10,244	0.00%
2022/02/17	3	33.55	19	34.02	33.70	-16	10,601	-0.15%
2022/02/16	4	33.53	0	0.00	33.65	4	10,905	0.04%
2022/02/15	0	0.00	5	33.45	33.20	-5	11,053	-0.05%
2022/02/14	5	32.89	0	0.00	32.75	5	11,359	0.04%
2022/02/11	0	0.00	4	32.95	32.95	-4	11,444	-0.03%
2022/02/10	0	0.00	2	32.65	33.00	-2	11,618	-0.02%
2022/02/08	3	31.80	3	32.30	32.50	0	12,135	0.00%
2022/02/07	4	30.23	1	31.15	31.10	3	12,402	0.02%
2022/01/26	1	29.80	5	29.18	29.35	-4	13,043	-0.03%
2022/01/25	4	29.76	0	0.00	29.15	4	13,813	0.03%
2022/01/24	3	30.05	1	29.35	30.15	2	14,080	0.01%
2022/01/21	1	30.30	0	0.00	29.80	1	14,235	0.01%
2022/01/20	3	31.50	0	0.00	31.50	3	14,716	0.02%
2022/01/18	3	32.00	0	0.00	31.50	3	15,224	0.02%
2022/01/14	0	0.00	2	30.95	31.10	-2	15,287	-0.01%
2022/01/13	0	0.00	5	31.85	31.90	-5	15,254	-0.03%
2022/01/12	0	0.00	6	32.16	31.70	-6	15,217	-0.04%
2022/01/11	10	33.15	3	32.25	32.15	7	15,146	0.05%
2022/01/10	1	33.90	5	33.75	33.85	-4	15,075	-0.03%
2022/01/07	5	32.85	6	32.63	32.95	-1	15,020	-0.01%
2022/01/06	11	33.43	3	33.30	33.10	8	14,936	0.05%
2022/01/05	10	34.34	1	34.95	34.20	9	14,838	0.06%
2022/01/04	14	34.90	6	34.87	34.80	8	14,758	0.05%
2022/01/03	5	34.95	11	34.88	34.85	-6	14,717	-0.04%
2021/12/30	27	35.32	1	35.50	35.05	26	14,674	0.18%
2021/12/29	17	36.37	47	36.03	35.85	-30	14,539	-0.21%
2021/12/28	46	34.89	82	35.50	34.80	-36	14,164	-0.25%
2021/12/27	0	0.00	18	34.66	34.30	-18	14,043	-0.13%
2021/12/24	18	34.36	1	34.95	34.05	17	13,992	0.12%
2021/12/23	28	34.56	2	34.68	34.35	26	13,924	0.19%
2021/12/22	15	34.59	27	34.80	34.45	-12	13,856	-0.09%
2021/12/21	60	34.35	52	34.90	34.60	8	13,780	0.06%
2021/12/20	30	35.09	2	35.10	34.85	28	13,655	0.21%
2021/12/17	58	36.83	103	37.01	34.80	-45	13,513	-0.33%	大賣/
2021/12/16	74	37.36	12	37.23	36.40	62	12,900	0.48%
2021/12/15	110	36.94	98	36.92	37.15	12	12,473	0.10%	大買/
2021/12/14	31	35.95	32	35.78	35.55	-1	11,620	-0.01%
2021/12/13	21	35.22	42	35.46	36.95	-21	10,959	-0.19%
2021/12/10	5	33.30	17	33.86	34.35	-12	10,117	-0.12%
2021/12/09	1	32.90	7	32.86	33.00	-6	9,808	-0.06%
2021/12/08	6	33.12	1	32.70	32.40	5	9,717	0.05%
2021/12/07	2	32.30	2	32.58	32.70	0	9,647	0.00%
2021/12/06	11	32.00	0	0.00	31.90	11	9,585	0.11%
2021/12/03	5	32.30	5	32.65	32.30	0	9,553	0.00%
2021/12/02	5	33.10	35	32.20	32.00	-30	9,513	-0.32%
2021/12/01	24	33.20	14	33.36	33.00	10	9,401	0.11%
2021/11/30	76	34.67	38	34.62	33.85	38	9,268	0.41%
2021/11/29	7	33.29	9	32.67	33.90	-2	8,606	-0.02%
2021/11/26	1	31.85	1	32.05	31.70	0	8,314	0.00%
2021/11/25	4	32.90	5	32.79	32.50	-1	8,207	-0.01%
2021/11/24	3	32.67	4	32.35	32.50	-1	8,124	-0.01%
2021/11/23	47	33.48	44	33.22	32.90	3	8,030	0.04%
2021/11/22	40	33.83	23	33.96	34.50	17	7,800	0.22%
2021/11/19	3	32.70	25	32.63	32.70	-22	7,347	-0.30%
2021/11/18	14	32.30	0	0.00	32.00	14	7,251	0.19%
2021/11/17	6	33.24	13	32.90	32.95	-7	7,145	-0.10%
2021/11/16	49	33.68	14	33.95	33.25	35	6,923	0.51%
2021/11/15	49	33.28	10	32.76	33.60	39	6,507	0.60%
2021/11/12	2	32.75	30	33.00	32.00	-28	6,142	-0.46%
2021/11/11	18	33.45	23	33.17	33.65	-5	5,978	-0.08%
2021/11/10	23	32.56	9	31.99	32.15	14	5,654	0.25%
2021/11/09	11	32.01	8	32.16	32.00	3	5,524	0.05%
2021/11/08	19	32.37	22	32.64	31.85	-3	5,313	-0.06%
2021/11/05	17	31.97	9	31.75	31.70	8	5,067	0.16%
2021/11/04	11	33.47	2	33.30	33.40	9	4,765	0.19%
2021/11/03	36	33.43	26	33.80	34.00	10	4,395	0.23%
2021/11/02	12	33.20	12	33.85	32.45	0	3,723	0.00%
2021/11/01	5	31.33	2	31.30	31.80	3	2,947	0.10%
2021/10/29	4	30.59	4	30.59	31.20	0	2,662	0.00%
2021/10/28	3	30.62	11	30.72	30.65	-8	2,475	-0.32%
2021/10/27	2	28.10	5	29.72	30.10	-3	1,917	-0.16%
2021/10/26	3	27.00	0	0.00	27.40	3	1,606	0.19%
2021/10/25	5	25.33	5	25.64	26.65	0	1,444	0.00%
2021/10/21	2	25.00	0	0.00	24.60	2	1,339	0.15%
2021/10/13	0	0.00	3	24.42	24.40	-3	1,483	-0.20%
2021/10/08	0	0.00	3	24.13	24.50	-3	1,519	-0.20%
2021/10/06	1	22.40	1	22.60	22.45	0	1,579	0.00%
2021/10/04	4	23.08	0	0.00	22.65	4	1,662	0.24%
2021/10/01	10	23.95	10	24.10	23.95	0	1,650	0.00%
2021/09/30	1	25.20	0	0.00	25.10	1	1,666	0.06%
2021/09/29	1	24.25	0	0.00	24.25	1	1,702	0.06%
2021/09/24	2	24.05	0	0.00	24.05	2	1,784	0.11%
2021/09/22	1	23.45	5	23.30	23.35	-4	1,861	-0.21%
2021/09/17	2	23.93	0	0.00	23.95	2	1,878	0.11%
2021/09/01	1	25.95	1	25.50	26.20	0	2,236	0.00%
2021/08/31	0	0.00	1	25.40	25.30	-1	2,239	-0.04%
2021/08/30	2	25.30	0	0.00	25.35	2	2,283	0.09%
2021/08/25	0	0.00	1	26.20	26.10	-1	2,439	-0.04%
2021/08/24	2	25.50	0	0.00	25.50	2	2,463	0.08%
2021/08/23	0	0.00	1	25.30	25.65	-1	2,507	-0.04%
2021/08/19	0	0.00	2	24.68	24.60	-2	2,613	-0.08%
2021/08/18	0	0.00	4	24.28	25.00	-4	2,640	-0.15%
2021/08/16	1	24.20	12	24.30	24.45	-11	2,662	-0.41%
2021/08/13	1	25.30	1	25.55	25.20	0	2,678	0.00%
2021/08/11	1	26.00	0	0.00	25.70	1	2,758	0.04%
2021/08/10	1	26.70	1	27.20	26.70	0	2,809	0.00%
2021/08/09	3	26.20	0	0.00	26.10	3	2,876	0.10%
2021/08/06	1	26.50	0	0.00	26.35	1	2,954	0.03%
2021/08/05	0	0.00	2	26.90	26.65	-2	3,094	-0.06%
2021/08/03	2	27.00	0	0.00	27.10	2	3,451	0.06%
2021/07/29	10	27.45	0	0.00	27.60	10	3,681	0.27%
2021/07/27	1	28.90	0	0.00	28.35	1	3,878	0.03%
2021/07/22	0	0.00	3	28.87	28.40	-3	4,455	-0.07%
2021/07/21	2	27.93	8	27.85	27.55	-6	4,773	-0.13%
2021/07/20	0	0.00	1	28.20	28.20	-1	4,992	-0.02%
2021/07/19	4	29.11	0	0.00	29.30	4	5,176	0.08%
2021/07/15	2	28.70	0	0.00	28.80	2	6,130	0.03%
2021/07/14	0	0.00	1	27.80	28.55	-1	6,282	-0.02%
2021/07/13	2	28.45	0	0.00	28.40	2	6,402	0.03%
2021/07/09	1	27.90	0	0.00	27.70	1	6,978	0.01%
2021/07/06	8	29.19	0	0.00	28.65	8	7,592	0.11%
2021/07/01	7	28.85	0	0.00	28.60	7	8,446	0.08%
2021/06/30	3	29.47	0	0.00	29.35	3	8,485	0.04%
2021/06/29	4	30.08	5	31.25	29.70	-1	8,611	-0.01%
2021/06/28	5	30.66	0	0.00	30.85	5	8,647	0.06%
2021/06/25	12	30.67	23	30.86	30.20	-11	8,719	-0.13%
2021/06/24	9	30.38	0	0.00	30.40	9	8,839	0.10%
2021/06/23	3	30.15	5	30.66	30.30	-2	8,897	-0.02%
2021/06/21	1	29.15	3	29.27	29.05	-2	9,026	-0.02%
2021/06/18	1	30.25	0	0.00	30.20	1	9,240	0.01%
2021/06/11	3	30.13	0	0.00	29.85	3	11,596	0.03%
2021/06/10	0	0.00	2	30.85	30.30	-2	11,688	-0.02%
2021/06/09	12	30.22	10	30.40	30.20	2	11,698	0.02%
2021/06/07	0	0.00	9	29.58	30.05	-9	11,818	-0.08%
2021/06/04	1	29.95	1	30.55	29.90	0	11,870	0.00%
2021/06/03	2	31.13	0	0.00	30.85	2	12,032	0.02%
2021/06/02	1	30.90	0	0.00	30.35	1	12,054	0.01%
2021/06/01	10	30.90	11	31.22	30.90	-1	12,057	-0.01%
2021/05/31	1	30.90	1	31.05	31.15	0	12,112	0.00%
2021/05/27	3	29.88	2	29.98	29.75	1	12,171	0.01%
2021/05/26	12	29.64	10	29.50	29.65	2	12,161	0.02%
2021/05/25	2	29.45	3	29.72	29.50	-1	12,202	-0.01%
2021/05/24	11	29.07	12	28.40	29.10	-1	12,254	-0.01%
2021/05/21	10	28.15	10	27.95	28.15	0	12,352	0.00%
2021/05/20	2	28.23	4	28.08	27.55	-2	12,445	-0.02%
2021/05/18	0	0.00	3	26.98	27.65	-3	12,706	-0.02%
2021/05/17	2	24.83	4	25.29	25.15	-2	12,748	-0.02%
2021/05/13	2	24.95	2	26.38	27.40	0	12,643	0.00%
2021/05/12	3	28.03	12	28.97	27.25	-9	12,565	-0.07%
2021/05/11	8	30.66	1	30.35	30.25	7	12,569	0.06%
2021/05/10	2	34.20	0	0.00	33.60	2	12,477	0.02%
2021/05/07	0	0.00	3	33.87	34.90	-3	12,601	-0.02%
2021/05/06	1	32.50	0	0.00	32.50	1	12,671	0.01%
2021/05/05	3	34.85	3	34.03	34.30	0	12,613	0.00%
2021/05/04	6	34.01	3	34.27	34.15	3	12,701	0.02%
2021/05/03	3	37.25	1	36.10	35.85	2	12,767	0.02%
2021/04/29	2	39.03	0	0.00	38.40	2	12,792	0.02%
2021/04/28	4	40.71	1	41.50	40.25	3	12,866	0.02%
2021/04/27	25	40.92	10	40.50	40.85	15	13,042	0.12%
2021/04/26	3	40.07	16	40.72	40.25	-13	13,061	-0.10%
2021/04/23	21	39.68	20	39.98	39.70	1	13,285	0.01%
2021/04/22	24	40.54	33	40.82	40.10	-9	13,773	-0.07%
2021/04/21	1	39.10	13	40.33	39.85	-12	14,141	-0.08%
2021/04/20	11	39.60	15	39.55	39.60	-4	14,373	-0.03%
2021/04/19	3	39.27	1	39.30	38.75	2	15,418	0.01%
2021/04/16	22	39.88	31	40.15	39.55	-9	15,814	-0.06%
2021/04/15	11	39.67	30	39.59	39.95	-19	16,479	-0.12%
2021/04/14	7	37.08	14	38.84	38.15	-7	16,602	-0.04%
2021/04/13	9	39.44	17	39.67	38.30	-8	16,968	-0.05%
2021/04/12	17	38.79	10	39.40	38.40	7	16,948	0.04%
2021/04/09	34	38.97	8	38.85	39.25	26	17,440	0.15%
2021/04/08	30	40.14	20	38.94	40.30	10	17,428	0.06%
2021/04/07	21	38.14	27	37.91	38.25	-6	17,461	-0.03%
2021/04/06	13	37.46	11	37.43	37.45	2	18,866	0.01%
2021/04/01	20	37.58	3	37.30	37.10	17	19,334	0.09%
2021/03/31	26	37.80	12	38.06	37.85	14	19,722	0.07%
2021/03/30	4	37.33	12	37.45	37.60	-8	20,714	-0.04%
2021/03/29	29	37.51	23	37.27	37.50	6	21,509	0.03%
2021/03/26	20	36.20	20	36.35	36.40	0	22,311	0.00%
2021/03/25	2	35.63	0	0.00	35.65	2	23,830	0.01%
2021/03/24	9	35.72	7	35.84	35.80	2	25,025	0.01%
2021/03/23	11	36.61	14	36.52	36.15	-3	26,093	-0.01%
2021/03/22	1	38.05	3	37.97	37.80	-2	26,222	-0.01%
2021/03/19	46	40.29	39	40.17	39.60	7	26,119	0.03%
2021/03/18	30	39.85	17	39.66	40.25	13	25,229	0.05%
2021/03/17	13	36.55	11	36.41	36.60	2	24,370	0.01%
2021/03/16	0	0.00	5	35.97	35.55	-5	24,299	-0.02%
2021/03/15	13	35.59	12.2	35.78	35.70	0.8	24,270	0.00%
2021/03/12	3	35.65	2	35.55	35.80	1	24,381	0.00%
2021/03/11	18	35.82	17	35.14	35.95	1	24,502	0.00%
2021/03/10	13	34.14	13	34.35	34.30	0	24,678	0.00%
2021/03/09	5	33.70	1	33.00	33.10	4	24,846	0.02%
2021/03/08	11	35.08	10	35.95	34.95	1	24,903	0.00%
2021/03/05	4	35.49	0	0.00	35.15	4	24,949	0.02%
2021/03/04	11	36.08	10	36.25	36.05	1	24,957	0.00%
2021/03/03	0	0.00	2	36.05	37.15	-2	24,939	-0.01%
2021/03/02	13	36.22	13	36.67	36.05	0	24,992	0.00%
2021/02/25	11	36.66	10	37.10	36.65	1	25,031	0.00%
2021/02/24	11	37.16	42	37.09	37.10	-31	25,043	-0.12%
2021/02/23	2.2	38.14	2	38.20	37.80	0.2	25,055	0.00%
2021/02/22	9	37.74	0	0.00	37.75	9	24,986	0.04%
2021/02/19	1	38.25	6	37.94	38.25	-5	24,870	-0.02%
2021/02/18	4	37.25	1	37.50	38.20	3	24,740	0.01%
2021/02/17	7	36.13	0	0.00	36.45	7	24,585	0.03%
2021/02/05	0	0.00	1	35.55	35.60	-1	24,497	0.00%
2021/02/04	1	35.70	0	0.00	35.55	1	24,526	0.00%
2021/02/02	0	0.00	3	35.92	35.70	-3	24,531	-0.01%
2021/02/01	1	34.45	8	35.10	35.45	-7	24,415	-0.03%
2021/01/29	4	36.44	9	36.46	35.50	-5	24,313	-0.02%
2021/01/28	5	36.34	9	36.28	35.80	-4	24,143	-0.02%
2021/01/27	2	36.40	0	0.00	36.10	2	24,017	0.01%
2021/01/26	3	36.07	0	0.00	36.05	3	23,964	0.01%
2021/01/25	4	37.44	2.1	37.78	37.25	1.9	23,878	0.01%
2021/01/22	1.1	36.25	2	37.08	37.45	-0.9	23,720	0.00%
2021/01/21	23	36.80	3	37.80	36.75	20	23,559	0.08%
2021/01/20	3	37.08	11	37.02	36.50	-8	23,326	-0.03%
2021/01/19	9	38.96	8	38.83	38.15	1	23,052	0.00%
2021/01/18	12	39.22	19	39.75	39.00	-7	22,831	-0.03%
2021/01/15	11	41.43	3	41.43	41.00	8	22,491	0.04%
2021/01/14	40	43.02	27.1	44.30	43.50	12.9	22,488	0.06%
2021/01/13	26.1	42.06	14	43.02	41.70	12.1	21,737	0.06%
2021/01/12	78	42.56	45	42.65	42.85	33	21,315	0.15%
2021/01/11	24	42.17	23	41.43	42.65	1	20,131	0.00%
2021/01/08	54	41.25	48.1	41.92	40.55	5.9	19,633	0.03%
2021/01/07	13	39.26	2	39.40	39.80	11	18,574	0.06%
2021/01/06	10	38.59	3	38.45	38.55	7	18,306	0.04%
2021/01/05	0	0.00	1	39.95	40.35	-1	18,040	-0.01%
2021/01/04	0.1	40.75	9	40.19	40.75	-8.9	17,867	-0.05%
2020/12/31	1	38.80	1	38.60	38.15	0	17,309	0.00%
2020/12/30	7	38.89	8	38.68	38.35	-1	17,109	-0.01%
2020/12/29	32	38.04	68.3	38.01	38.25	-36.3	16,723	-0.22%
2020/12/28	36.3	36.02	14	36.51	36.00	22.3	15,251	0.15%
2020/12/25	79	36.78	79	36.54	36.65	0	14,758	0.00%
2020/12/24	50	36.26	61.2	36.09	36.25	-11.2	14,288	-0.08%
2020/12/23	27	34.81	42	35.41	36.05	-15	13,292	-0.11%
2020/12/22	23	33.33	28	34.06	32.80	-5	12,574	-0.04%
2020/12/21	59	33.56	34	33.40	33.55	25	11,724	0.21%
2020/12/18	30	32.02	26	32.58	33.25	4	10,285	0.04%
2020/12/17	16	28.49	25	29.55	30.25	-9	9,150	-0.10%
2020/12/16	1	27.00	9	26.77	27.50	-8	8,098	-0.10%
2020/12/15	2	25.25	0	0.00	25.00	2	7,823	0.03%
2020/12/09	3	26.75	0	0.00	26.85	3	8,019	0.04%
2020/12/07	0	0.00	1	27.20	26.10	-1	8,353	-0.01%
2020/12/04	0	0.00	21	27.30	27.05	-21	8,439	-0.25%
2020/12/03	0	0.00	36	26.99	27.00	-36	8,639	-0.42%
2020/12/02	1	25.90	13	26.52	26.10	-12	9,256	-0.13%
2020/12/01	0	0.00	11	25.45	25.75	-11	9,645	-0.11%
2020/11/30	12	25.56	0	0.00	25.25	12	10,792	0.11%
2020/11/26	0	0.00	5	25.39	24.90	-5	11,479	-0.04%
2020/11/25	1	24.90	1	24.80	24.80	0	11,619	0.00%
2020/11/24	12	25.30	0	0.00	24.65	12	11,937	0.10%
2020/11/23	6	25.06	3	25.05	25.15	3	12,474	0.02%
2020/11/20	3	24.85	2	24.70	24.80	1	12,444	0.01%
2020/11/17	0	0.00	2	24.15	23.95	-2	12,564	-0.02%
2020/11/16	0	0.00	1	23.95	24.20	-1	12,779	-0.01%
2020/11/13	6	24.30	4	24.09	24.15	2	13,225	0.02%
2020/11/10	0	0.00	20	23.75	23.65	-20	13,338	-0.15%
2020/11/09	13	23.60	0	0.00	23.60	13	13,353	0.10%
2020/11/06	8	23.24	0	0.00	23.20	8	13,380	0.06%
2020/11/03	0	0.00	2	23.25	23.25	-2	13,424	-0.01%
2020/11/02	5	23.05	5	22.90	22.70	0	13,424	0.00%
2020/10/30	3	22.75	0	0.00	22.55	3	13,365	0.02%
2020/10/29	2	23.15	2	23.20	23.20	0	13,389	0.00%
2020/10/28	1	23.80	3	23.68	23.55	-2	13,387	-0.01%
2020/10/27	6	23.47	21	23.75	23.45	-15	13,326	-0.11%
2020/10/26	18	23.98	2	23.85	23.65	16	13,214	0.12%
2020/10/23	1	24.00	12	24.07	24.00	-11	13,074	-0.08%
2020/10/22	25	25.01	106	24.30	24.25	-81	12,983	-0.62%	大賣/
2020/10/21	67	25.78	43	26.08	26.55	24	12,328	0.19%
2020/10/19	0	0.00	3	24.20	23.85	-3	11,935	-0.03%
2020/10/16	3	24.15	2	24.15	23.80	1	11,960	0.01%
2020/10/15	1	24.50	0	0.00	24.30	1	11,933	0.01%
2020/10/14	3	24.33	12	24.25	24.40	-9	11,897	-0.08%
2020/10/13	17	23.79	5	24.44	23.95	12	11,794	0.10%
2020/10/12	36	25.66	1	25.95	25.35	35	11,516	0.30%
2020/10/08	0	0.00	1	25.40	25.30	-1	11,438	-0.01%
2020/10/07	71	25.31	0	0.00	25.50	71	11,380	0.62%
2020/10/06	1	25.20	0	0.00	25.15	1	11,320	0.01%
2020/09/30	1	24.15	1	23.90	24.75	0	11,203	0.00%
2020/09/28	0	0.00	5	24.15	24.50	-5	11,260	-0.04%
2020/09/25	0	0.00	29	24.15	23.55	-29	11,270	-0.26%
2020/09/24	0	0.00	0	24.40	24.40	0	11,254	0.00%
2020/09/23	6	25.10	6	25.50	25.10	0	11,214	0.00%
2020/09/22	15	25.06	4	25.35	24.70	11	11,382	0.10%
2020/09/21	14	25.41	2	25.35	25.30	12	11,615	0.10%
2020/09/18	15	25.81	6	25.70	25.80	9	11,586	0.08%
2020/09/17	8	25.94	26	26.16	26.20	-18	11,488	-0.16%
2020/09/16	8	25.11	17	25.01	25.05	-9	11,234	-0.08%
2020/09/15	21	24.78	3	24.58	24.60	18	11,118	0.16%
2020/09/14	1	24.05	12	24.67	24.80	-11	11,016	-0.10%
2020/09/11	9	25.13	2	25.30	25.00	7	10,845	0.06%
2020/09/10	8	26.80	9	26.86	26.75	-1	10,497	-0.01%
2020/09/09	1	26.10	0	0.00	26.85	1	10,275	0.01%
2020/09/08	14	26.75	15	27.04	26.80	-1	10,047	-0.01%
2020/09/07	23	27.33	32	27.20	26.55	-9	9,623	-0.09%
2020/09/04	31	27.23	50	26.75	26.50	-19	8,815	-0.22%
2020/09/03	34	26.28	38	26.77	27.05	-4	8,244	-0.05%
2020/09/02	5	23.99	6	24.40	24.90	-1	7,000	-0.01%
2020/09/01	13	22.69	8	22.75	22.65	5	6,496	0.08%
2020/08/31	5	22.34	12	22.49	22.45	-7	6,234	-0.11%
2020/08/28	29	21.55	17	21.77	21.90	12	6,041	0.20%
2020/08/27	16	21.14	20	21.51	21.90	-4	5,673	-0.07%
2020/08/26	0	0.00	13	20.11	19.95	-13	5,067	-0.26%
2020/08/25	3	20.57	3	20.57	20.20	0	5,032	0.00%
2020/08/24	5	19.96	2	19.95	19.85	3	4,915	0.06%
2020/08/21	2	19.38	28	19.33	19.55	-26	4,886	-0.53%
2020/08/20	9	18.90	5	19.10	18.85	4	4,963	0.08%
2020/08/19	7	20.29	5	20.47	20.90	2	4,736	0.04%
2020/08/18	0	0.00	5	19.52	19.80	-5	4,266	-0.12%
2020/08/17	2	18.90	0	0.00	18.80	2	4,145	0.05%
2020/08/14	0	0.00	9	18.68	18.75	-9	4,257	-0.21%
2020/08/11	0	0.00	3	18.22	18.00	-3	4,143	-0.07%
2020/08/10	0	0.00	14	18.20	17.95	-14	4,083	-0.34%
2020/08/07	6	18.10	0	0.00	17.90	6	4,085	0.15%
2020/08/06	1	18.00	0	0.00	17.90	1	4,075	0.02%
2020/08/04	2	18.20	5	18.22	18.00	-3	4,081	-0.07%
2020/08/03	0	0.00	6.1	17.75	17.80	-6.1	4,062	-0.15%
2020/07/31	1	17.25	0	0.00	17.00	1	4,029	0.02%
2020/07/28	8	16.74	0	0.00	16.55	8	4,115	0.19%
2020/07/27	3	17.20	0	0.00	17.00	3	4,220	0.07%
2020/07/23	0	0.00	5	17.90	18.00	-5	4,284	-0.12%
2020/07/22	3	18.18	1	18.40	18.05	2	4,288	0.05%
2020/07/20	8	17.41	4	17.18	17.45	4	4,313	0.09%
2020/07/17	5	17.32	2	17.35	17.30	3	4,292	0.07%
2020/07/16	4	17.60	0	0.00	17.70	4	4,294	0.09%
2020/07/15	9	17.87	1	17.95	17.65	8	4,287	0.19%
2020/07/14	0	0.00	1	17.80	17.70	-1	4,294	-0.02%
2020/07/13	1	18.00	0	0.00	17.95	1	4,277	0.02%
2020/07/10	3	18.05	0	0.00	17.60	3	4,264	0.07%
2020/07/09	3	18.55	2	18.55	18.45	1	4,237	0.02%
2020/07/07	6	18.28	5	18.42	18.05	1	4,145	0.02%
2020/07/06	23	19.00	0	0.00	18.80	23	4,142	0.56%
2020/07/03	7	18.84	18	19.45	19.20	-11	4,183	-0.26%
2020/07/02	2	18.35	4	18.53	18.60	-2	4,055	-0.05%
2020/07/01	22	19.04	4	19.05	18.65	18	3,990	0.45%
2020/06/30	6	18.43	34	18.45	18.60	-28	3,672	-0.76%
2020/06/29	1	16.80	13	16.89	16.95	-12	3,300	-0.36%
2020/06/23	2	15.90	0	0.00	16.05	2	3,208	0.06%
2020/06/19	3	16.43	0	0.00	16.20	3	3,221	0.09%
2020/06/16	11	16.15	0	0.00	16.20	11	3,229	0.34%
2020/06/15	1	16.05	1	16.05	15.85	0	3,309	0.00%
2020/06/12	0.1	16.30	0	0.00	16.25	0.1	3,320	0.00%
2020/06/11	1	17.50	0	0.00	16.70	1	3,389	0.03%
2020/06/10	0	0.00	16	17.35	17.45	-16	3,377	-0.47%
2020/06/09	7	16.84	0	0.00	16.70	7	3,350	0.21%
2020/06/08	0	0.00	1	17.25	17.05	-1	3,396	-0.03%
2020/06/05	10	17.00	0	0.00	17.05	10	3,375	0.30%
2020/06/04	9	17.25	19	17.04	17.00	-10	3,470	-0.29%
2020/06/03	0	0.00	2	16.73	16.70	-2	3,412	-0.06%
2020/06/02	10	16.55	1	16.70	16.70	9	3,385	0.27%
2020/05/28	1	16.20	0	0.00	16.20	1	3,425	0.03%
2020/05/27	9	16.68	15	16.87	16.75	-6	3,387	-0.18%
2020/05/26	1	15.95	0	0.00	15.95	1	3,206	0.03%
2020/05/25	4	15.70	0	0.00	16.05	4	3,187	0.13%
2020/05/22	6	16.20	3	16.40	16.05	3	3,160	0.09%
2020/05/21	23	16.82	24	16.34	16.65	-1	3,123	-0.03%
2020/05/20	5	15.60	1	15.50	16.15	4	2,953	0.14%
2020/05/19	2	14.70	5	14.90	14.70	-3	2,851	-0.11%
2020/05/18	5	14.85	0	0.00	14.75	5	2,856	0.18%
2020/05/14	2	15.35	1	15.10	15.10	1	2,851	0.04%
2020/05/06	0	0.00	1	15.30	15.70	-1	2,807	-0.04%
2020/05/05	5	15.80	5	15.73	15.45	0	2,781	0.00%
2020/04/30	9	16.04	12	16.10	15.80	-3	2,776	-0.11%
2020/04/29	7	15.26	19	15.63	15.85	-12	2,673	-0.45%
2020/04/27	0	0.00	10	14.15	14.15	-10	2,624	-0.38%
2020/04/24	2	14.13	2	14.10	14.15	0	2,632	0.00%
2020/04/21	0	0.00	10	13.25	13.10	-10	2,655	-0.38%
2020/04/13	0	0.00	3	13.85	14.00	-3	2,557	-0.12%
2020/04/10	1	13.90	0	0.00	14.00	1	2,550	0.04%
2020/04/08	1	14.30	11	14.30	14.30	-10	2,552	-0.39%
2020/04/07	1	12.50	0	0.00	13.00	1	2,466	0.04%
2020/03/25	0	0.00	3	12.60	12.45	-3	2,416	-0.12%
2020/03/23	1	11.80	4	11.30	11.70	-3	2,498	-0.12%
2020/03/20	6	12.00	0	0.00	12.00	6	2,506	0.24%
2020/03/19	2	11.10	2	11.20	11.15	0	2,494	0.00%
2020/03/18	0	0.00	2	11.40	11.60	-2	2,404	-0.08%
2020/03/17	0	0.00	2	11.00	11.15	-2	2,353	-0.08%
2020/03/16	2	12.15	0	0.00	11.15	2	2,229	0.09%
2020/03/13	19	12.30	2	12.30	12.30	17	2,162	0.79%
2020/03/12	10	13.65	0	0.00	13.65	10	2,133	0.47%
2020/03/09	8	16.06	4	15.40	15.40	4	1,976	0.20%
2020/03/06	0	0.00	10	16.40	16.30	-10	1,965	-0.51%
2020/03/05	3	17.02	0	0.00	16.70	3	1,966	0.15%
2020/03/03	2	16.53	2	16.65	16.70	0	1,944	0.00%
2020/02/24	0	16.25	0	0.00	16.25	0	2,032	0.00%
2020/02/14	0	0.00	1	17.20	16.95	-1	2,048	-0.05%
2020/02/13	0	0.00	1	16.70	16.90	-1	1,994	-0.05%
2020/02/07	0	0.00	1	16.70	16.25	-1	2,085	-0.05%
2020/02/06	10	16.95	0	0.00	16.75	10	2,075	0.48%
2020/02/04	5	16.36	0	0.00	16.40	5	2,038	0.25%
2020/02/03	1	15.55	1	15.80	15.80	0	2,016	0.00%
2020/01/31	1	17.95	2	17.95	17.15	-1	1,975	-0.05%
2020/01/30	2	17.63	4	17.63	17.60	-2	1,960	-0.10%
2020/01/17	1	19.55	23	19.59	19.70	-22	1,923	-1.14%
2020/01/16	0	0.00	2	19.15	19.10	-2	1,832	-0.11%
2020/01/15	16	19.17	1	19.15	19.15	15	1,936	0.77%
2020/01/13	12	19.06	2	19.10	19.10	10	1,921	0.52%
2020/01/10	1	19.00	1	19.00	19.00	0	1,927	0.00%
2020/01/03	7	20.42	3	20.13	20.25	4	2,010	0.20%
2019/12/31	1	20.30	0	0.00	20.20	1	1,940	0.05%
2019/12/24	0	0.00	5	19.91	19.75	-5	1,951	-0.26%
2019/12/23	2	19.85	0	0.00	19.75	2	1,992	0.10%
2019/12/19	2	20.60	0	0.00	20.15	2	2,022	0.10%
2019/12/18	0	0.00	20	20.45	20.45	-20	2,031	-0.98%
2019/12/17	0	0.00	1	19.85	19.90	-1	2,018	-0.05%
2019/12/16	12	19.93	4	19.80	19.80	8	2,084	0.38%
2019/12/13	6	19.50	1	19.50	19.45	5	2,074	0.24%
2019/12/11	1	19.50	0	0.00	19.55	1	2,103	0.05%
2019/12/10	1	19.50	0	0.00	19.45	1	2,111	0.05%
2019/12/09	1	19.85	0	0.00	19.55	1	2,147	0.05%
2019/12/06	1	19.50	2	19.65	19.45	-1	2,192	-0.05%
2019/12/05	0	0.00	2	19.15	19.00	-2	2,288	-0.09%
2019/11/29	0	0.00	1	19.65	19.35	-1	2,885	-0.03%
2019/11/28	1	19.95	0	0.00	19.90	1	2,901	0.03%
2019/11/27	2	20.20	2	20.30	20.00	0	2,957	0.00%
2019/11/26	27	19.61	2	20.65	20.10	25	2,957	0.85%
2019/11/25	0	0.00	4	19.20	19.10	-4	2,852	-0.14%
2019/11/21	0	0.00	2	19.20	19.20	-2	2,954	-0.07%
2019/11/20	1	19.25	5	19.30	19.30	-4	2,994	-0.13%
2019/11/13	1	19.80	0	0.00	19.80	1	3,370	0.03%
2019/11/11	0	0.00	5	20.10	19.95	-5	3,625	-0.14%
2019/11/08	10	21.15	0	0.00	20.90	10	3,779	0.26%
2019/11/07	0	0.00	5	20.80	20.50	-5	4,115	-0.12%
2019/10/31	2	20.50	0	0.00	20.45	2	4,606	0.04%
2019/10/24	5	21.30	0	0.00	21.25	5	5,531	0.09%
2019/10/23	0	0.00	3	21.57	21.30	-3	6,012	-0.05%
2019/10/21	1	20.70	1	20.90	20.60	0	6,843	0.00%
2019/10/18	0	0.00	7	20.96	20.80	-7	6,938	-0.10%
2019/10/17	1	20.95	1	21.05	21.00	0	7,028	0.00%
2019/10/16	0	0.00	6	21.06	20.80	-6	7,262	-0.08%
2019/10/15	6	20.68	17	20.61	20.80	-11	7,441	-0.15%
2019/10/14	2	19.95	3	19.95	19.85	-1	7,649	-0.01%
2019/10/09	1	19.85	0	0.00	19.75	1	8,158	0.01%
2019/10/08	10	20.15	0	0.00	20.00	10	8,301	0.12%
2019/10/07	4	20.65	10	20.65	20.55	-6	8,309	-0.07%
2019/10/03	21	20.65	5	20.63	20.55	16	8,427	0.19%
2019/10/02	3	20.75	2	20.75	20.70	1	8,457	0.01%
2019/10/01	3	20.87	0	0.00	20.70	3	8,484	0.04%
2019/09/27	6	21.02	2	21.33	21.00	4	8,526	0.05%
2019/09/26	6	21.78	7	21.76	21.55	-1	8,620	-0.01%
2019/09/23	0	0.00	1	21.55	21.60	-1	8,992	-0.01%
2019/09/20	0	0.00	1	20.65	21.45	-1	9,075	-0.01%
2019/09/16	1	21.55	1	21.40	21.40	0	9,156	0.00%
2019/09/12	1	21.85	1	21.80	21.70	0	9,259	0.00%
2019/09/10	5	21.62	4	21.80	21.45	1	9,316	0.01%
2019/09/09	8	21.41	9	21.63	21.40	-1	9,323	-0.01%
2019/09/06	16	22.23	5.2	22.53	21.90	10.8	9,289	0.12%
2019/09/05	18	24.01	24	24.26	23.90	-6	9,024	-0.07%
2019/09/04	5	23.50	0	0.00	23.50	5	8,979	0.06%
2019/09/03	5	23.59	8	23.58	23.40	-3	9,117	-0.03%
2019/09/02	1	23.00	0	0.00	23.35	1	9,293	0.01%
2019/08/30	1	23.10	10	23.40	22.90	-9	9,349	-0.10%
2019/08/29	10	23.10	2	22.90	23.10	8	9,461	0.08%
2019/08/28	2	23.08	0	0.00	22.65	2	9,760	0.02%
2019/08/27	4	22.63	0	0.00	22.80	4	9,820	0.04%
2019/08/26	5	22.65	3	22.35	22.35	2	10,039	0.02%
2019/08/22	2	23.58	3	23.37	23.45	-1	10,082	-0.01%
2019/08/21	4	23.28	4	23.35	23.30	0	10,069	0.00%
2019/08/20	4	23.64	0	0.00	23.30	4	10,023	0.04%
2019/08/19	12	23.88	0	0.00	23.60	12	10,087	0.12%
2019/08/16	1	23.90	12	23.97	23.90	-11	10,136	-0.11%
2019/08/15	2	23.60	0	0.00	23.55	2	10,122	0.02%
2019/08/14	7	24.54	3	24.13	24.10	4	10,156	0.04%
2019/08/13	12	24.58	20	24.80	24.55	-8	10,196	-0.08%
2019/08/12	8	25.18	18	25.24	25.20	-10	10,248	-0.10%
2019/08/08	2	24.08	0	0.00	24.20	2	10,145	0.02%
2019/08/07	5	23.68	1	23.60	23.40	4	10,179	0.04%
2019/08/06	1	22.75	1	22.40	23.80	0	10,275	0.00%
2019/08/05	12	23.60	3	23.85	23.40	9	10,442	0.09%
2019/08/02	9	24.26	4	24.15	24.20	5	10,482	0.05%
2019/08/01	2	24.95	0	0.00	24.75	2	10,520	0.02%
2019/07/31	17	24.71	4	24.91	25.15	13	10,606	0.12%
2019/07/30	27	24.66	12	25.20	24.50	15	10,724	0.14%
2019/07/29	10	25.42	38	25.69	25.45	-28	10,701	-0.26%
2019/07/26	15	24.86	3	25.10	25.00	12	10,917	0.11%
2019/07/25	13	25.85	28	25.95	24.85	-15	10,930	-0.14%
2019/07/24	13	25.09	12	25.07	25.20	1	10,584	0.01%
2019/07/23	14	24.26	35	24.09	25.30	-21	10,457	-0.20%
2019/07/22	7	23.53	9	23.64	23.55	-2	10,439	-0.02%
2019/07/19	7	23.24	5	23.27	23.20	2	10,781	0.02%
2019/07/18	52	23.76	111	23.89	23.20	-59	10,979	-0.54%	大賣/
2019/07/17	8	24.19	15	24.15	24.60	-7	11,513	-0.06%
2019/07/16	7	23.63	10	23.67	23.95	-3	11,728	-0.03%
2019/07/15	29	23.88	43	23.78	23.80	-14	11,692	-0.12%
2019/07/12	0	0.00	4	22.69	23.00	-4	11,601	-0.03%
2019/07/11	3	22.10	8	22.23	22.20	-5	11,660	-0.04%
2019/07/10	6	22.12	10	22.30	22.00	-4	12,245	-0.03%
2019/07/08	5	21.89	0	0.00	21.80	5	12,696	0.04%
2019/07/05	1	22.10	6	22.09	22.05	-5	13,022	-0.04%
2019/07/04	4	22.15	1	22.20	22.10	3	13,018	0.02%
2019/07/03	130	22.62	10	22.31	22.20	120	12,998	0.92%	大買/鉅額交易
2019/07/02	19	23.18	1	23.35	23.00	18	13,012	0.14%
2019/07/01	5	23.17	44	23.08	23.20	-39	12,990	-0.30%
2019/06/28	8	22.13	1	22.05	22.05	7	13,016	0.05%
2019/06/27	22	22.17	39	22.26	22.10	-17	13,091	-0.13%
2019/06/26	1	21.80	0	0.00	21.95	1	13,095	0.01%
2019/06/25	20	21.69	6	22.23	21.70	14	13,071	0.11%
2019/06/24	0	0.00	10	21.90	21.95	-10	13,025	-0.08%
2019/06/21	2	22.08	1	22.05	21.90	1	12,986	0.01%
2019/06/20	9	22.83	7	23.01	22.65	2	12,853	0.02%
2019/06/19	14	22.42	15	22.30	22.45	-1	12,779	-0.01%
2019/06/18	7	21.93	2	21.98	21.90	5	12,754	0.04%
2019/06/17	8	21.94	2	22.05	21.80	6	12,716	0.05%
2019/06/14	3	22.40	0	0.00	22.00	3	12,645	0.02%
2019/06/13	0	0.00	5	22.95	22.60	-5	12,537	-0.04%
2019/06/12	3	23.28	5	23.52	23.10	-2	12,451	-0.02%
2019/06/11	10	23.53	0	0.00	23.50	10	12,353	0.08%
2019/06/10	5	23.28	22	23.65	23.80	-17	12,185	-0.14%
2019/06/06	1	22.55	9	22.37	22.75	-8	11,932	-0.07%
2019/06/05	14	22.46	11	22.85	22.30	3	11,846	0.03%
2019/06/04	21	22.93	12	22.71	22.75	9	11,667	0.08%
2019/06/03	3	22.17	4	22.04	22.40	-1	11,335	-0.01%
2019/05/31	25	22.28	26	22.62	22.00	-1	11,230	-0.01%
2019/05/30	2	21.40	0	0.00	21.30	2	10,963	0.02%
2019/05/29	5	21.52	0	0.00	21.45	5	10,887	0.05%
2019/05/27	1	21.00	0	0.00	21.00	1	10,773	0.01%
2019/05/24	10	21.45	5	21.69	20.90	5	10,761	0.05%
2019/05/23	2	20.73	2	20.73	20.70	0	10,643	0.00%
2019/05/22	11	21.75	11	22.39	21.70	0	10,501	0.00%
2019/05/20	11	22.00	12	20.91	22.05	-1	10,295	-0.01%
2019/05/17	30	22.09	27	22.54	21.90	3	10,078	0.03%
2019/05/16	6	23.58	5	23.52	23.05	1	9,818	0.01%
2019/05/15	15	22.75	22	22.95	22.70	-7	9,560	-0.07%
2019/05/14	7	21.75	22	22.06	22.45	-15	9,414	-0.16%
2019/05/13	23	21.32	13	21.22	21.25	10	9,224	0.11%
2019/05/10	13	22.68	12	23.10	22.55	1	8,939	0.01%
2019/05/09	33	23.44	12	22.98	23.00	21	8,785	0.24%
2019/05/08	5	23.75	5	23.71	23.80	0	8,596	0.00%
2019/05/07	34	24.37	31	24.58	23.60	3	8,399	0.04%
2019/05/06	20	23.58	25	23.36	24.05	-5	8,129	-0.06%
2019/05/03	47	23.87	47	23.74	23.95	0	7,886	0.00%
2019/05/02	7	22.35	6	22.38	22.50	1	7,352	0.01%
2019/04/30	18	22.81	24	22.81	23.05	-6	7,161	-0.08%
2019/04/29	31	22.69	17	22.66	22.60	14	7,013	0.20%
2019/04/26	14	23.84	11	23.75	23.30	3	6,700	0.04%
2019/04/25	32	25.39	32	25.67	25.85	0	6,242	0.00%
2019/04/24	6	25.32	10	25.34	25.30	-4	5,811	-0.07%
2019/04/23	103	25.21	89	25.21	25.90	14	5,533	0.25%	大買/
2019/04/22	13	24.75	9	24.75	24.75	4	4,816	0.08%
2019/04/19	23	22.50	7	23.16	22.50	16	4,435	0.36%
2019/04/18	22	22.63	33	22.93	22.65	-11	4,305	-0.26%
2019/04/17	11	21.86	5	21.92	22.00	6	3,889	0.15%
2019/04/16	8	21.83	12	21.91	21.60	-4	3,652	-0.11%
2019/04/15	16	21.28	12	21.79	22.10	4	3,007	0.13%
2019/04/12	35	19.72	96	19.79	20.10	-61	2,737	-2.23%
2019/04/11	12.1	18.91	30	18.67	18.85	-18	2,404	-0.75%
2019/04/10	2	17.30	0	0.00	17.40	2	2,024	0.10%
2019/04/09	1	17.20	0	0.00	17.00	1	1,978	0.05%
2019/04/08	12.1	17.35	16	17.76	17.40	-3.9	1,925	-0.20%
2019/04/03	7	17.31	6	17.39	17.55	1	1,775	0.06%
2019/04/02	64	17.08	34	17.29	17.35	30	1,646	1.82%
2019/04/01	4	15.89	11	15.92	16.05	-7	1,341	-0.52%
2019/03/29	8	14.91	17	14.84	15.40	-9	1,216	-0.74%
2019/03/27	8	14.68	6	14.60	14.55	2	1,081	0.18%
2019/03/25	2	14.28	0	0.00	14.20	2	1,040	0.19%
2019/03/22	5	14.55	14	14.46	14.70	-9	1,028	-0.88%
2019/03/21	17	14.43	8	14.51	14.50	9	973	0.92%
2019/03/12	0	0.00	1	14.25	14.00	-1	896	-0.11%
2019/03/11	1	14.05	0	0.00	14.10	1	893	0.11%
2019/02/27	1	14.10	1	14.10	14.15	0	880	0.00%
2019/02/26	1	14.55	1	14.45	14.15	0	878	0.00%
2019/02/25	1	14.75	1	14.75	14.55	0	863	0.00%
2019/02/22	0	0.00	3	14.50	14.50	-3	822	-0.36%
2019/01/24	1	13.80	1	13.90	13.80	0	707	0.00%
2019/01/21	1	13.80	0	0.00	13.95	1	699	0.14%
2019/01/17	0	0.00	4	14.03	14.00	-4	682	-0.59%
2019/01/15	2	14.55	0	0.00	14.55	2	623	0.32%
2019/01/14	2	14.74	0	0.00	14.50	2	596	0.34%
2019/01/11	3	14.45	3	13.97	14.20	0	523	0.00%
2019/01/09	0	0.00	1	13.00	12.95	-1	368	-0.27%
2019/01/04	1	12.55	0	0.00	12.55	1	349	0.29%
2018/12/26	0	0.00	1	12.20	12.25	-1	364	-0.27%
2018/12/24	1	12.30	0	0.00	12.30	1	368	0.27%
2018/12/17	0	0.00	30	12.65	12.75	-30	361	-8.31%
2018/12/12	0	0.00	2	12.90	12.80	-2	360	-0.55%
2018/12/11	2	12.70	0	0.00	12.50	2	350	0.57%
2018/12/10	1	12.05	1	12.00	12.15	0	342	0.00%
2018/12/06	10	12.30	0	0.00	11.90	10	336	2.97%
2018/11/30	1	12.45	1	12.35	12.30	0	330	0.00%
2018/11/21	20	12.23	0	0.00	12.20	20	354	5.65%
2018/11/20	0	0.00	2	12.13	12.00	-2	348	-0.57%
2018/11/16	2	12.05	2	12.10	12.05	0	348	0.00%
2018/11/15	1	11.75	1	11.85	12.10	0	343	0.00%
2018/11/09	1	11.40	1	11.50	11.55	0	347	0.00%
2018/11/07	0	0.00	20	11.45	11.45	-20	343	-5.83%
2018/11/01	20	10.75	0	0.00	10.80	20	369	5.42%
2018/10/24	1	10.70	1	10.65	10.60	0	382	0.00%
2018/10/22	1	10.60	1	10.70	10.80	0	391	0.00%
2018/10/17	1	10.55	1	10.60	10.70	0	400	0.00%
2018/10/12	0	0.00	1	10.05	10.20	-1	406	-0.25%
2018/10/09	1	10.85	1	10.85	10.75	0	401	0.00%
2018/10/04	0	0.00	1	11.20	11.20	-1	405	-0.25%
2018/10/01	1	11.25	1	11.25	11.25	0	410	0.00%
2018/09/21	1	11.25	1	11.20	11.20	0	429	0.00%
2018/09/13	1	11.10	0	0.00	11.00	1	454	0.22%
2018/09/05	1	11.90	0	0.00	11.90	1	476	0.21%
2018/09/03	0	0.00	1	12.00	12.05	-1	486	-0.21%
2018/08/30	2	12.05	2	12.15	12.05	0	487	0.00%
2018/08/29	1	12.00	1	12.10	12.00	0	453	0.00%
2018/08/17	0	0.00	1	12.20	12.15	-1	513	-0.19%
2018/08/16	1	12.10	0	0.00	12.10	1	502	0.20%
2018/08/15	1	12.20	1	12.30	12.15	0	501	0.00%
2018/08/10	2	12.93	1	13.00	12.90	1	497	0.20%
2018/08/08	1	13.35	2	13.15	13.15	-1	489	-0.20%
2018/08/07	2	12.90	1	12.95	12.85	1	474	0.21%
2018/08/01	0	0.00	1	13.10	13.10	-1	464	-0.22%
2018/07/30	1	13.10	0	0.00	13.10	1	457	0.22%
2018/07/02	0	0.00	23.2	13.95	13.85	-23.2	418	-5.55%
2018/06/26	0	0.00	1	13.75	13.80	-1	414	-0.24%
2018/06/21	9	13.96	0	0.00	14.20	9	422	2.13%
2018/06/04	1	14.50	1	14.50	14.50	0	510	0.00%
2018/05/18	1	13.30	1	13.35	13.25	0	489	0.00%
2018/04/19	1	13.90	1	13.85	13.85	0	708	0.00%
2018/03/30	1	14.10	1	14.05	13.95	0	924	0.00%
2018/03/28	1	14.15	2	14.28	14.05	-1	935	-0.11%
2018/03/27	2	14.35	3	14.37	14.30	-1	930	-0.11%
2018/03/23	0	0.00	2	14.30	14.55	-2	935	-0.21%
2018/03/22	0	0.00	1	14.70	14.50	-1	942	-0.11%
2018/03/21	2	14.65	1	14.65	14.75	1	991	0.10%
2018/03/20	1	14.55	1	14.60	14.60	0	1,005	0.00%
2018/03/19	0	0.00	1	14.75	14.70	-1	1,004	-0.10%
2018/03/16	0	0.00	1	14.95	14.95	-1	1,000	-0.10%
2018/03/15	1	15.10	0	0.00	15.05	1	991	0.10%
2018/03/12	4	15.60	2	15.60	15.55	2	995	0.20%
2018/03/09	2	15.15	0	0.00	15.15	2	906	0.22%
2018/03/08	1	14.95	1	14.90	14.85	0	959	0.00%
2018/03/06	1	14.95	1	15.05	14.90	0	1,002	0.00%
2018/03/02	1	14.95	1	15.05	14.95	0	1,008	0.00%
2018/03/01	2	15.25	2	15.15	15.15	0	1,011	0.00%
2018/02/26	0	0.00	1	15.00	14.95	-1	1,019	-0.10%
2018/02/22	7	15.04	3	15.05	15.00	4	1,013	0.39%
2018/02/21	3	14.97	2	15.05	14.85	1	1,013	0.10%
2018/02/09	0	0.00	1	14.20	14.35	-1	1,005	-0.10%
2018/02/07	0	0.00	1	14.60	14.60	-1	1,006	-0.10%
2018/02/06	1	14.60	10	14.12	14.30	-9	1,002	-0.90%
2018/02/05	0	0.00	1	15.30	15.40	-1	984	-0.10%
2018/02/02	1	15.25	1	15.25	15.15	0	982	0.00%
2018/02/01	4	15.34	4	15.38	15.30	0	979	0.00%
2018/01/29	1	14.90	0	0.00	14.75	1	936	0.11%
2018/01/26	1	15.10	1	15.10	14.95	0	927	0.00%
2018/01/25	10	15.30	0	0.00	15.20	10	918	1.09%
2018/01/24	5	15.30	1	15.35	15.45	4	912	0.44%
2018/01/23	2	15.55	2	15.60	15.35	0	910	0.00%
2018/01/22	1	15.35	2	15.53	15.75	-1	906	-0.11%
2018/01/19	1	15.60	2	15.63	15.45	-1	897	-0.11%
2018/01/18	4	15.76	8	15.93	15.75	-4	886	-0.45%
2018/01/17	5	15.20	0	0.00	15.25	5	833	0.60%
2018/01/09	0	0.00	5	15.75	15.70	-5	808	-0.62%
2018/01/08	2	16.30	5	16.10	16.00	-3	829	-0.36%
2018/01/05	10	16.15	1	16.00	16.10	9	782	1.15%
2018/01/04	0	0.00	6	16.02	16.25	-6	759	-0.79%
2018/01/03	1	15.20	1	15.25	15.65	0	662	0.00%