合勤控 (3704)-元富-城東券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
41.40
漲跌
▼0.55
漲幅
-1.31%
成交量
1,688張
產業
上市通信網路類股
501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-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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
2024/05/29	3	42.25	8	42.53	42.15	-5	4,103	-0.12%
2024/05/28	0	0.00	1	41.90	41.95	-1	4,077	-0.02%
2024/05/24	8	41.44	1	41.45	41.45	7	4,100	0.17%
2024/05/23	6	42.17	0	0.00	41.90	6	4,078	0.15%
2024/05/22	2	42.38	2	42.63	42.75	0	4,049	0.00%
2024/05/21	3	41.57	1	41.75	42.10	2	4,007	0.05%
2024/05/20	1	40.70	5	40.48	41.20	-4	3,973	-0.10%
2024/05/17	2	40.40	1	40.95	40.30	1	3,940	0.03%
2024/05/16	2	40.40	1	40.85	40.35	1	3,964	0.03%
2024/05/15	1	40.50	3	40.57	40.35	-2	4,076	-0.05%
2024/05/14	0	0.00	8	40.05	40.15	-8	4,095	-0.20%
2024/05/13	0	0.00	1	39.10	39.25	-1	4,094	-0.02%
2024/05/08	1	39.70	0	0.00	39.85	1	4,135	0.02%
2024/05/07	2	39.85	0	0.00	39.70	2	4,123	0.05%
2024/05/06	2	40.65	0	0.00	40.60	2	4,068	0.05%
2024/05/03	6	41.40	1	41.95	40.65	5	4,066	0.12%
2024/05/02	1	41.50	0	0.00	41.35	1	4,047	0.02%
2024/04/29	5	41.30	0	0.00	41.45	5	4,059	0.12%
2024/04/26	1	41.25	0	0.00	40.95	1	4,057	0.02%
2024/04/25	0	41.25	0	0.00	40.85	0	4,048	0.00%
2024/04/23	1	41.45	1	41.95	41.70	0	4,040	0.00%
2024/04/22	2	41.55	1	42.45	41.05	1	4,046	0.02%
2024/04/19	0	0.00	9	41.87	41.60	-9	4,028	-0.22%
2024/04/18	3	42.52	1	42.70	42.30	2	4,017	0.05%
2024/04/17	11	43.34	1	43.00	43.25	10	3,999	0.25%
2024/04/16	6	44.28	2	44.00	43.30	4	3,978	0.10%
2024/04/15	2	45.38	1	45.20	45.00	1	3,975	0.03%
2024/04/11	3	46.22	1	46.10	45.80	2	3,955	0.05%
2024/04/10	2	47.15	0	0.00	46.60	2	3,956	0.05%
2024/04/09	7	47.16	2	47.30	47.15	5	3,942	0.13%
2024/04/08	6	47.78	4	47.79	47.60	2	3,932	0.05%
2024/04/02	1	46.70	0	0.00	46.70	1	3,867	0.03%
2024/04/01	11	47.23	2	47.40	47.00	9	3,867	0.23%
2024/03/29	9	47.36	11	47.21	46.65	-2	3,756	-0.05%
2024/03/28	9.1	49.57	4	49.85	48.00	5.1	3,645	0.14%
2024/03/27	0	0.00	11	48.62	49.35	-11	3,444	-0.32%
2024/03/26	3	46.55	0	0.00	46.05	3	3,353	0.09%
2024/03/25	6.3	48.54	4	48.33	47.60	2.3	3,316	0.07%
2024/03/22	26.1	50.95	7	51.27	49.70	19.1	3,287	0.58%
2024/03/21	15.1	50.26	21	50.43	50.10	-5.9	3,078	-0.19%
2024/03/20	10	48.80	13	49.06	48.05	-3	2,792	-0.11%
2024/03/19	2	46.98	1	47.60	47.45	1	2,750	0.04%
2024/03/18	0	45.90	0	0.00	47.65	0	2,876	0.00%
2024/03/15	1	47.10	4	47.41	47.30	-3	2,880	-0.10%
2024/03/14	9	48.55	4	48.18	47.70	5	2,908	0.17%
2024/03/13	0	0.00	13	47.98	48.00	-13	2,830	-0.46%
2024/03/11	1	44.40	1	45.15	44.90	0	2,767	0.00%
2024/03/08	0	0.00	8	44.41	44.45	-8	2,836	-0.28%
2024/03/06	1	45.70	0	0.00	45.45	1	3,252	0.03%
2024/03/05	3	46.02	2	46.63	46.30	1	3,515	0.03%
2024/03/04	2	46.20	3	46.47	46.40	-1	3,660	-0.03%
2024/03/01	1	45.40	3	45.50	45.60	-2	3,674	-0.05%
2024/02/29	1	44.95	0	0.00	45.00	1	3,766	0.03%
2024/02/27	2	45.18	0.4	45.25	45.10	1.6	3,904	0.04%
2024/02/26	1	46.30	0	0.00	46.25	1	3,920	0.03%
2024/02/23	3	46.65	0	0.00	46.05	3	3,947	0.08%
2024/02/22	2	46.80	0	0.00	46.55	2	3,967	0.05%
2024/02/21	11	46.91	6	47.28	46.50	5	4,000	0.12%
2024/02/20	5	46.46	0	0.00	46.10	5	3,986	0.13%
2024/02/19	1	46.95	10	46.66	47.00	-9	3,987	-0.23%
2024/02/16	2	43.98	5	43.74	44.70	-3	3,988	-0.07%
2024/02/15	3	46.45	1	46.35	46.30	2	3,936	0.05%
2024/02/05	6	46.27	0	0.00	46.05	6	3,947	0.15%
2024/02/02	6	46.80	0	0.00	46.65	6	4,004	0.15%
2024/02/01	4	46.95	10	47.05	47.10	-6	4,120	-0.15%
2024/01/31	0	0.00	1	47.85	47.75	-1	4,120	-0.02%
2024/01/30	2	48.55	0	0.00	48.50	2	4,274	0.05%
2024/01/29	0	0.00	0	48.15	48.90	0	4,398	0.00%
2024/01/26	0	0.00	9	48.22	48.00	-9	4,515	-0.20%
2024/01/24	4	49.63	0	0.00	49.25	4	5,089	0.08%
2024/01/23	1	49.85	6	50.08	49.95	-5	5,438	-0.09%
2024/01/19	1	48.45	0	0.00	48.75	1	5,996	0.02%
2024/01/18	0	0.00	6	48.05	48.10	-6	6,275	-0.10%
2024/01/17	6	49.31	1	49.45	48.75	5	6,878	0.07%
2024/01/16	4	48.85	2	48.95	49.10	2	7,088	0.03%
2024/01/15	0	0.00	6	48.81	49.00	-6	7,196	-0.08%
2024/01/12	3	48.70	0	0.00	48.00	3	7,356	0.04%
2024/01/11	0	0.00	1	48.85	48.90	-1	7,666	-0.01%
2024/01/10	1	47.90	0	0.00	47.80	1	7,894	0.01%
2024/01/09	8	48.45	23	48.41	48.25	-15	8,045	-0.19%
2024/01/08	3	49.23	0	0.00	49.00	3	8,052	0.04%
2024/01/05	4	49.33	1	49.30	49.30	3	8,073	0.04%
2024/01/04	8	49.58	4	49.41	49.15	4	8,104	0.05%
2024/01/03	3	49.60	10	49.60	49.80	-7	8,103	-0.09%
2024/01/02	1	50.30	1	50.50	50.40	0	8,119	0.00%
2023/12/29	0	0.00	1	50.80	50.80	-1	8,197	-0.01%
2023/12/28	7	50.60	0	0.00	50.50	7	8,219	0.09%
2023/12/27	2	50.85	7	50.76	50.70	-5	8,249	-0.06%
2023/12/26	1	50.50	0	0.00	50.80	1	8,283	0.01%
2023/12/25	0	0.00	6	50.80	50.30	-6	8,371	-0.07%
2023/12/22	2	50.50	0	0.00	50.50	2	8,438	0.02%
2023/12/21	17.3	50.64	2	51.10	50.50	15.3	8,439	0.18%
2023/12/20	13	51.78	14	52.19	52.00	-1	8,398	-0.01%
2023/12/19	9	51.22	5	50.90	50.90	4	8,363	0.05%
2023/12/18	8	53.83	28	53.65	52.70	-20	8,309	-0.24%
2023/12/15	7	53.84	0	0.00	53.10	7	8,299	0.08%
2023/12/14	9	54.14	4	54.35	54.50	5	8,327	0.06%
2023/12/13	64	54.65	7.2	54.52	54.50	56.8	8,395	0.68%
2023/12/12	3	53.10	1	53.60	52.70	2	8,449	0.02%
2023/12/11	3	53.60	5.2	53.46	53.50	-2.2	8,671	-0.03%
2023/12/08	10.1	52.09	0	0.00	51.80	10.1	8,948	0.11%
2023/12/07	0	0.00	51	52.53	51.90	-51	9,357	-0.55%
2023/12/06	3	53.40	4	53.60	52.80	-1	9,495	-0.01%
2023/12/05	6	53.28	10	52.70	53.50	-4	9,723	-0.04%
2023/12/04	12	54.63	30	53.77	54.00	-18	10,200	-0.18%
2023/12/01	31	55.09	8	55.23	53.90	23	10,257	0.22%
2023/11/30	62	54.92	75	54.04	56.00	-13	10,021	-0.13%
2023/11/29	44	53.77	24	53.89	54.10	20	9,771	0.20%
2023/11/28	44	52.18	1	52.60	52.50	43	9,621	0.45%
2023/11/27	10.4	52.36	2	52.55	51.60	8.4	9,608	0.09%
2023/11/24	11	51.55	5	51.08	52.40	6	9,529	0.06%
2023/11/21	1	50.70	0	0.00	50.50	1	9,434	0.01%
2023/11/20	0	0.00	13	50.40	50.90	-13	9,467	-0.14%
2023/11/17	7	49.79	11	49.99	49.95	-4	9,524	-0.04%
2023/11/15	13	50.23	6	50.42	49.75	7	9,636	0.07%
2023/11/14	3	49.57	6	49.86	50.40	-3	9,847	-0.03%
2023/11/13	6	49.26	5	49.32	49.05	1	9,868	0.01%
2023/11/10	6	49.18	4	49.09	49.00	2	9,861	0.02%
2023/11/09	9	50.68	2	49.65	49.65	7	9,814	0.07%
2023/11/08	2	52.10	5	52.12	51.90	-3	9,719	-0.03%
2023/11/07	15	51.87	21	52.00	51.80	-6	9,737	-0.06%
2023/11/06	12	54.89	6	54.37	53.50	6	9,628	0.06%
2023/11/03	5	54.56	5	54.34	54.20	0	9,586	0.00%
2023/11/02	16	54.42	17	54.98	54.50	-1	9,547	-0.01%
2023/11/01	22	53.80	10	53.57	53.60	12	9,320	0.13%
2023/10/31	34	55.56	35	55.51	54.60	-1	9,116	-0.01%
2023/10/30	16	54.64	16	54.66	54.50	0	8,906	0.00%
2023/10/27	11	54.02	11	54.23	54.20	0	8,926	0.00%
2023/10/26	16	53.46	15	53.35	53.20	1	8,793	0.01%
2023/10/25	29	54.57	19	54.48	53.80	10	8,600	0.12%
2023/10/24	11	52.15	14	51.71	52.30	-3	8,070	-0.04%
2023/10/23	10	50.72	7	50.93	49.70	3	7,970	0.04%
2023/10/20	2	50.70	0	0.00	51.10	2	7,969	0.03%
2023/10/19	13	50.80	43	50.92	51.70	-30	7,973	-0.38%
2023/10/18	15	48.99	15	48.98	49.15	0	7,759	0.00%
2023/10/17	33	48.64	34	48.34	47.80	-1	7,642	-0.01%
2023/10/13	2	47.05	0	0.00	46.90	2	8,279	0.02%
2023/10/12	1	47.80	1	47.70	47.70	0	8,758	0.00%
2023/10/11	8	49.14	0	0.00	48.00	8	9,279	0.09%
2023/10/06	2	49.55	0	0.00	49.10	2	9,802	0.02%
2023/10/05	0	0.00	2	50.25	50.10	-2	10,094	-0.02%
2023/10/04	8	48.33	2	48.43	48.30	6	10,295	0.06%
2023/10/03	9	49.72	3	50.40	49.00	6	10,417	0.06%
2023/10/02	1	50.30	6	50.30	50.50	-5	10,622	-0.05%
2023/09/28	6.1	50.08	6	50.08	50.00	0.1	10,858	0.00%
2023/09/27	7	48.96	1	48.50	48.40	6	11,149	0.05%
2023/09/26	2	50.50	1	50.90	50.10	1	11,794	0.01%
2023/09/25	1	50.70	0	0.00	50.70	1	12,374	0.01%
2023/09/22	12	49.72	10	50.05	50.40	2	13,059	0.02%
2023/09/21	0	0.00	17	49.70	49.20	-17	13,266	-0.13%
2023/09/20	2	50.05	0	0.00	50.20	2	13,266	0.02%
2023/09/19	7.1	51.74	6	52.00	51.00	1.1	13,223	0.01%
2023/09/18	6	52.23	1	51.70	51.70	5	13,148	0.04%
2023/09/15	10	53.36	2.5	52.92	52.80	7.5	12,973	0.06%
2023/09/14	24	55.18	23	55.15	54.50	1	12,763	0.01%
2023/09/13	14	54.82	12	53.98	54.50	2	12,510	0.02%
2023/09/12	44	54.32	59	54.45	55.50	-15	12,206	-0.12%
2023/09/11	12	52.78	20	52.72	51.80	-8	11,812	-0.07%
2023/09/08	12	52.03	10	51.80	52.20	2	11,697	0.02%
2023/09/07	23	51.77	20	52.21	52.00	3	11,481	0.03%
2023/09/06	20	49.94	13	49.50	50.30	7	10,955	0.06%
2023/09/04	0	46.00	0	0.00	46.55	0	10,760	0.00%
2023/08/31	4	47.40	0	0.00	47.40	4	10,798	0.04%
2023/08/30	0	0.00	10	46.85	46.80	-10	10,810	-0.09%
2023/08/29	1	46.85	1	46.75	46.65	0	10,861	0.00%
2023/08/24	5	48.86	1	48.90	48.80	4	11,390	0.04%
2023/08/23	12	49.22	9	49.64	48.25	3	11,415	0.03%
2023/08/22	0	0.00	4	48.06	47.90	-4	11,388	-0.04%
2023/08/21	1	47.15	5.2	47.07	46.95	-4.2	11,404	-0.04%
2023/08/18	15	48.02	0	0.00	46.80	15	11,447	0.13%
2023/08/17	1	50.20	2	51.10	52.00	-1	11,238	-0.01%
2023/08/16	2	49.00	3	49.28	49.30	-1	11,180	-0.01%
2023/08/15	2.4	49.95	2	49.80	49.85	0.4	11,257	0.00%
2023/08/14	0	0.00	4.3	48.75	49.00	-4.3	11,502	-0.04%
2023/08/11	3	50.30	3	50.17	50.00	0	11,680	0.00%
2023/08/10	2	50.70	2	50.20	50.40	0	11,659	0.00%
2023/08/09	5	52.04	8	52.36	51.80	-3	11,666	-0.03%
2023/08/08	1	51.80	0	0.00	51.60	1	11,701	0.01%
2023/08/07	4	51.10	1.3	50.79	51.10	2.7	11,727	0.02%
2023/08/04	4	50.11	4	50.60	50.70	0	11,766	0.00%
2023/08/02	4	52.28	3	52.23	51.50	1	11,735	0.01%
2023/08/01	28	54.92	14	54.39	53.00	14	11,710	0.12%
2023/07/31	12	55.32	9	55.66	54.00	3	11,505	0.03%
2023/07/28	2	53.45	12	53.50	53.50	-10	11,278	-0.09%
2023/07/27	5	55.36	1	54.40	54.40	4	11,219	0.04%
2023/07/26	4	56.05	4.3	54.92	54.80	-0.3	11,207	0.00%
2023/07/25	2	56.55	6	56.30	55.80	-4	11,333	-0.04%
2023/07/24	6	58.48	6	56.65	56.70	0	11,244	0.00%
2023/07/21	2	57.30	7	57.43	57.60	-5	11,102	-0.05%
2023/07/20	6	59.62	60	58.98	59.10	-54	11,050	-0.49%
2023/07/19	5	61.06	6.5	60.66	59.30	-1.5	10,975	-0.01%
2023/07/18	18	63.22	16	64.34	62.00	2	10,892	0.02%
2023/07/17	26	64.51	31	64.91	65.70	-5	10,605	-0.05%
2023/07/14	84	60.83	12	61.19	61.80	72	10,948	0.66%
2023/07/13	28	58.21	30.8	58.40	57.30	-2.8	10,666	-0.03%
2023/07/12	10	55.35	13	55.58	55.00	-3	10,168	-0.03%
2023/07/11	28	54.66	43	54.90	55.70	-15	9,857	-0.15%
2023/07/10	16	53.74	17	53.92	53.80	-1	9,630	-0.01%
2023/07/07	18	54.94	6	54.28	54.10	12	9,521	0.13%
2023/07/06	30	55.69	39	55.53	55.70	-9	9,299	-0.10%
2023/07/05	21	54.83	32	54.84	54.70	-11	9,021	-0.12%
2023/07/04	37	52.78	36	52.46	53.60	1	8,640	0.01%
2023/07/03	45	49.03	46.8	49.68	51.10	-1.8	7,928	-0.02%
2023/06/30	26	46.09	53.8	46.58	46.50	-27.8	7,340	-0.38%
2023/06/29	25	43.50	41	43.45	43.30	-16	6,640	-0.24%
2023/06/28	7	42.01	9	41.99	41.40	-2	6,404	-0.03%
2023/06/27	4	40.74	1	40.45	40.35	3	6,381	0.05%
2023/06/21	5	41.56	0.9	41.45	41.70	4.1	6,468	0.06%
2023/06/20	5	41.62	0	0.00	41.40	5	6,494	0.08%
2023/06/19	9	42.72	0	0.00	42.25	9	6,502	0.14%
2023/06/16	4	42.84	8	43.08	43.00	-4	6,511	-0.06%
2023/06/15	4	42.29	4	42.45	42.45	0	6,480	0.00%
2023/06/14	3	42.67	4	42.59	42.70	-1	6,485	-0.02%
2023/06/13	2	41.83	1	42.05	41.55	1	6,601	0.02%
2023/06/12	0	0.00	1.5	41.72	41.60	-1.5	6,607	-0.02%
2023/06/09	7	41.94	3	42.15	42.10	4	6,687	0.06%
2023/06/08	1	41.55	8	42.00	41.50	-7	6,758	-0.10%
2023/06/07	7	42.24	5	42.36	42.30	2	6,742	0.03%
2023/06/06	6	42.91	28	42.65	42.65	-22	6,759	-0.33%
2023/06/05	1	43.45	7	43.65	43.40	-6	6,761	-0.09%
2023/06/02	4	43.45	5	43.65	43.05	-1	6,782	-0.01%
2023/06/01	12	43.65	3	43.60	43.55	9	6,780	0.13%
2023/05/31	35	44.81	15	44.68	44.50	20	6,732	0.30%
2023/05/30	33	44.62	18	44.67	45.20	15	6,569	0.23%
2023/05/29	2	43.18	3	43.43	43.85	-1	6,305	-0.02%
2023/05/26	1	42.30	2	43.05	42.20	-1	6,247	-0.02%
2023/05/25	3	43.43	3	43.33	43.25	0	6,220	0.00%
2023/05/24	14	43.48	9	43.48	43.85	5	6,208	0.08%
2023/05/23	4	42.98	6	43.07	42.85	-2	6,152	-0.03%
2023/05/22	2	42.48	3	42.48	42.70	-1	6,191	-0.02%
2023/05/19	3	42.35	2	42.20	41.90	1	6,263	0.02%
2023/05/18	46	43.43	39	43.43	42.95	7	6,295	0.11%
2023/05/17	17	42.60	30	42.63	42.95	-13	6,108	-0.21%
2023/05/15	0	0.00	7	41.09	40.80	-7	6,372	-0.11%
2023/05/12	3	40.74	2	41.20	41.35	1	6,350	0.02%
2023/05/11	6	40.78	5	40.90	39.25	1	6,319	0.02%
2023/05/10	1	40.80	0	0.00	40.40	1	6,304	0.02%
2023/05/09	2	40.73	4	39.85	39.90	-2	6,282	-0.03%
2023/05/08	12	41.43	13	41.48	41.30	-1	6,264	-0.02%
2023/05/05	2	40.60	0	0.00	40.35	2	6,243	0.03%
2023/05/04	4	40.70	11	40.35	40.80	-7	6,627	-0.11%
2023/05/03	4	40.90	4	41.14	40.70	0	6,891	0.00%
2023/05/02	3	41.43	2	41.65	41.30	1	6,903	0.01%
2023/04/28	24	41.27	18	41.46	41.25	6	6,910	0.09%
2023/04/27	2	39.65	6	39.93	39.65	-4	6,696	-0.06%
2023/04/26	3	39.55	3	39.55	39.50	0	6,751	0.00%
2023/04/25	1	40.40	0.1	40.40	39.50	0.9	6,822	0.01%
2023/04/24	6	40.63	0	0.00	40.40	6	6,932	0.09%
2023/04/21	33	40.98	44	40.43	40.20	-11	7,310	-0.15%
2023/04/20	36	43.84	9.2	43.25	42.85	26.8	7,429	0.36%
2023/04/19	38	45.08	27.9	45.36	45.40	10.1	7,285	0.14%
2023/04/18	8	42.48	25.3	43.36	43.90	-17.3	6,706	-0.26%
2023/04/17	3	39.93	23	39.73	39.95	-20	6,806	-0.29%
2023/04/14	17	39.07	1	39.20	38.80	16	7,088	0.23%
2023/04/13	4	39.10	12	39.05	39.00	-8	7,168	-0.11%
2023/04/12	17	38.46	10	38.47	38.65	7	7,161	0.10%
2023/04/11	3	37.92	6	37.84	37.75	-3	7,120	-0.04%
2023/04/10	0	0.00	1	37.30	37.55	-1	7,145	-0.01%
2023/04/06	0	0.00	8	37.48	37.25	-8	7,189	-0.11%
2023/03/31	3	37.05	3	37.05	37.15	0	7,204	0.00%
2023/03/30	0	0.00	5	37.15	37.15	-5	7,269	-0.07%
2023/03/29	5	36.55	0	0.00	36.70	5	7,380	0.07%
2023/03/28	2	36.60	0	0.00	36.55	2	7,547	0.03%
2023/03/27	8	37.39	10	37.46	37.35	-2	7,572	-0.03%
2023/03/24	9	36.99	11	36.87	37.00	-2	7,605	-0.03%
2023/03/23	7	36.61	0	0.00	36.60	7	7,621	0.09%
2023/03/21	6	36.73	0	0.00	36.55	6	7,630	0.08%
2023/03/20	8	37.03	2	37.35	36.85	6	7,604	0.08%
2023/03/16	6.1	37.08	196	36.81	37.00	-189.9	7,551	-2.51%	大賣/鉅額交易
2023/03/15	2.5	39.84	4	40.26	39.60	-1.5	7,418	-0.02%
2023/03/14	2	39.98	1	40.50	39.85	1	7,401	0.01%
2023/03/13	0	0.00	1.9	41.31	41.45	-1.9	7,325	-0.03%
2023/03/10	0	0.00	0.7	40.40	40.40	-0.7	7,281	-0.01%
2023/03/09	1	40.95	3	40.85	41.00	-2	7,308	-0.03%
2023/03/08	1.2	41.27	1	40.85	41.45	0.2	7,399	0.00%
2023/03/07	1	41.10	4	40.85	41.10	-3	7,709	-0.04%
2023/03/06	0	40.50	2	40.68	40.55	-2	7,721	-0.03%
2023/03/03	0	0.00	1.3	40.39	40.10	-1.3	7,850	-0.02%
2023/03/02	0	0.00	1	40.10	40.20	-1	7,791	-0.01%
2023/03/01	1	39.40	10	39.90	39.70	-9	7,732	-0.12%
2023/02/24	1	39.15	1	39.15	39.15	0	7,673	0.00%
2023/02/23	0	0.00	6	39.55	39.55	-6	7,638	-0.08%
2023/02/22	1	38.90	13	38.84	38.90	-12	7,635	-0.16%
2023/02/21	5.5	39.65	0.3	39.60	39.60	5.2	7,611	0.07%
2023/02/20	3	40.20	10	40.35	40.40	-7	7,538	-0.09%
2023/02/17	18	40.02	19	39.86	39.80	-1	7,470	-0.01%
2023/02/16	16	40.08	31	40.15	40.10	-15	7,411	-0.20%
2023/02/15	0	0.00	2	39.48	39.60	-2	7,402	-0.03%
2023/02/14	3	39.33	2	39.88	39.20	1	7,415	0.01%
2023/02/13	7	39.64	8	39.34	39.85	-1	7,365	-0.01%
2023/02/10	6	38.32	2	38.50	38.00	4	7,052	0.06%
2023/02/09	3	38.27	5	38.71	38.55	-2	7,002	-0.03%
2023/02/08	1	38.80	1.9	38.80	38.85	-0.9	6,908	-0.01%
2023/02/07	1	37.60	14	38.14	38.50	-13	6,809	-0.19%
2023/02/06	14	37.50	1	37.25	37.45	13	6,746	0.19%
2023/02/03	3	38.60	4	38.70	38.20	-1	6,678	-0.01%
2023/02/02	13	38.99	20	39.28	38.40	-7	6,569	-0.11%
2023/02/01	28	37.95	20	38.16	38.20	8	6,158	0.13%
2023/01/31	1	36.50	0	0.00	36.80	1	5,866	0.02%
2023/01/30	22	36.36	17.4	35.60	36.50	4.6	5,826	0.08%
2023/01/17	11	34.97	1	35.00	35.00	10	5,750	0.17%
2023/01/16	4	35.24	2	35.00	35.00	2	5,719	0.04%
2023/01/13	4	36.24	98	36.06	35.80	-94	5,644	-1.67%
2023/01/12	20	36.58	5	36.16	36.80	15	5,549	0.27%
2023/01/11	115.1	37.29	25	36.62	36.15	90.1	5,374	1.68%	大買/
2023/01/10	31	38.02	17	37.41	39.00	14	4,943	0.28%
2023/01/09	4	37.23	8	37.17	36.70	-4	4,636	-0.09%
2023/01/06	14	37.05	19	37.32	36.90	-5	4,523	-0.11%
2023/01/05	88	37.83	82	37.97	37.85	6	4,255	0.14%
2023/01/04	24	36.92	19	37.10	38.15	5	3,886	0.13%
2023/01/03	6	34.44	1	34.75	34.70	5	3,545	0.14%
2022/12/30	0	0.00	4	34.63	34.90	-4	3,462	-0.12%
2022/12/29	0	0.00	5	33.46	33.70	-5	3,415	-0.15%
2022/12/28	7	34.16	4.5	33.84	33.35	2.5	3,426	0.07%
2022/12/27	6.5	34.10	3.2	34.40	34.60	3.3	3,378	0.10%
2022/12/26	0	33.45	1	33.50	33.95	-1	3,333	-0.03%
2022/12/23	3	34.18	2	34.00	33.85	1	3,324	0.03%
2022/12/22	22	34.63	13	34.67	34.65	9	3,365	0.27%
2022/12/21	19	33.90	14	34.24	34.55	5	3,342	0.15%
2022/12/20	18	34.18	23.4	34.44	33.75	-5.4	3,242	-0.17%
2022/12/19	6	33.60	6	34.07	32.90	0	3,099	0.00%
2022/12/16	3	34.08	14	33.68	33.75	-11	3,065	-0.36%
2022/12/15	4	33.70	1	33.30	33.25	3	3,035	0.10%
2022/12/14	0	0.00	10	33.42	33.45	-10	3,044	-0.33%
2022/12/13	6	33.01	11	33.17	32.80	-5	3,015	-0.17%
2022/12/12	5	32.06	10	32.34	32.55	-5	2,978	-0.17%
2022/12/09	7	31.86	3	32.10	31.80	4	2,973	0.13%
2022/12/07	1	31.90	1	31.60	31.45	0	2,955	0.00%
2022/12/06	0.2	32.70	0	0.00	32.35	0.2	2,913	0.01%
2022/12/05	6	32.90	2	32.90	33.00	4	2,877	0.14%
2022/12/02	16	33.09	13	32.73	32.65	3	2,848	0.11%
2022/12/01	11	32.73	5	32.89	32.65	6	2,817	0.21%
2022/11/30	14	32.96	15	32.76	32.75	-1	2,764	-0.04%
2022/11/29	21	35.13	11	35.12	33.85	10	2,614	0.38%
2022/11/28	0	33.53	1	33.40	33.80	-1	2,280	-0.04%
2022/11/25	27	33.14	27	33.23	33.55	0	2,214	0.00%
2022/11/23	3	31.75	3	32.30	31.75	0	2,080	0.00%
2022/11/21	0	0.00	1	31.95	31.90	-1	2,123	-0.05%
2022/11/18	5	31.91	3	31.57	31.50	2	2,139	0.09%
2022/11/17	6	31.85	5	32.04	32.70	1	2,142	0.05%
2022/11/16	0	0.00	8	32.03	31.75	-8	2,118	-0.38%
2022/11/15	1	32.35	5	32.35	32.10	-4	2,144	-0.19%
2022/11/14	0	0.00	2	32.48	32.55	-2	2,178	-0.09%
2022/11/11	6	32.43	10	32.33	32.30	-4	2,325	-0.17%
2022/11/10	16	31.72	15.9	31.63	31.55	0.1	2,427	0.00%
2022/11/09	28	30.92	10	30.66	30.80	18	2,382	0.76%
2022/11/08	0	0.00	1.7	29.95	29.95	-1.7	2,325	-0.07%
2022/11/07	0.1	27.30	2	27.40	27.25	-1.9	2,339	-0.08%
2022/11/02	0	26.40	0	0.00	26.60	0	2,543	0.00%
2022/10/28	0	0.00	0.9	25.43	25.30	-0.9	2,938	-0.03%
2022/10/26	0	25.50	0	0.00	25.55	0	3,006	0.00%
2022/10/24	4	27.30	0	0.00	27.15	4	3,106	0.13%
2022/10/18	0	0.00	0.9	27.30	27.15	-0.9	3,296	-0.03%
2022/10/17	1	26.20	0	0.00	27.05	1	3,360	0.03%
2022/10/14	0.9	26.73	0	0.00	26.85	0.9	3,419	0.03%
2022/10/13	0	0.00	3	25.15	25.40	-3	3,405	-0.09%
2022/09/28	5	26.20	0	0.00	24.20	5	3,449	0.14%
2022/09/27	0	0.00	2	26.37	26.20	-2	3,484	-0.06%
2022/09/23	0	0.00	0.1	28.05	28.00	-0.1	3,518	0.00%
2022/09/22	0	0.00	1	29.10	29.00	-1	3,523	-0.03%
2022/09/20	3	30.18	2	29.58	29.40	1	3,510	0.03%
2022/09/19	6	30.32	16	30.05	30.30	-10	3,437	-0.29%
2022/09/16	0	0.00	1	30.35	30.55	-1	3,389	-0.03%
2022/09/15	0	30.55	0	0.00	30.25	0	3,375	0.00%
2022/09/14	3	29.60	5	30.42	30.60	-2	3,346	-0.06%
2022/09/13	11	30.50	12	30.51	30.25	-1	3,330	-0.03%
2022/09/12	8	30.03	13	29.86	30.05	-5	3,279	-0.15%
2022/09/08	5	28.00	0	0.00	28.65	5	3,216	0.16%
2022/09/07	5	27.70	0	0.00	27.75	5	3,230	0.15%
2022/09/06	1	27.60	0	0.00	27.70	1	3,233	0.03%
2022/09/02	0	0.00	2	27.85	27.80	-2	3,239	-0.06%
2022/09/01	2	27.85	2	27.77	27.55	0	3,243	0.00%
2022/08/29	2	27.30	0	0.00	27.25	2	3,425	0.06%
2022/08/26	0	0.00	1	28.70	28.65	-1	3,401	-0.03%
2022/08/23	1	28.70	1	28.75	28.70	0	3,354	0.00%
2022/08/22	3	29.20	0	29.20	28.80	3	3,353	0.09%
2022/08/19	4	29.60	11	29.58	29.60	-7	3,326	-0.21%
2022/08/18	1	29.05	0	0.00	29.10	1	3,278	0.03%
2022/08/17	5	29.00	0	0.00	28.90	5	3,247	0.15%
2022/08/16	0	0.00	4	29.01	28.90	-4	3,224	-0.12%
2022/08/15	4	28.69	1	28.55	28.60	3	3,200	0.09%
2022/08/11	2	29.00	2	29.18	29.15	0	3,145	0.00%
2022/08/10	0	28.95	10	28.87	28.95	-10	3,098	-0.32%
2022/08/09	44	29.14	22	28.94	28.60	22	3,034	0.72%
2022/08/08	15	32.18	26	31.79	31.55	-11	2,837	-0.39%
2022/08/05	2	31.20	2	31.20	31.15	0	2,609	0.00%
2022/08/04	7	31.34	9	31.06	31.35	-2	2,596	-0.08%
2022/08/03	1	31.45	16	31.29	30.70	-15	2,596	-0.58%
2022/08/02	0	0.00	3	31.30	31.05	-3	2,562	-0.12%
2022/08/01	5	31.15	0	0.00	30.90	5	2,503	0.20%
2022/07/29	1	30.75	5	31.01	31.05	-4	2,557	-0.16%
2022/07/28	12	31.27	3	31.62	30.80	9	2,583	0.35%
2022/07/27	1	30.80	18	31.23	31.55	-17	2,420	-0.70%
2022/07/26	0	0.00	3	30.00	29.95	-3	2,296	-0.13%
2022/07/25	3	29.75	6	29.83	30.00	-3	2,285	-0.13%
2022/07/22	1	29.20	1	29.45	29.35	0	2,260	0.00%
2022/07/21	4	29.04	1	29.25	29.40	3	2,289	0.13%
2022/07/20	0	0.00	3	29.25	29.30	-3	2,296	-0.13%
2022/07/19	2	28.75	0	0.00	28.80	2	2,283	0.09%
2022/07/18	1	28.35	1	28.50	28.50	0	2,348	0.00%
2022/07/15	0	0.00	1	27.30	27.45	-1	2,359	-0.04%
2022/07/14	1	25.85	5	26.41	27.25	-4	2,335	-0.17%
2022/07/13	7	26.66	5	26.50	26.15	2	2,298	0.09%
2022/07/12	4	26.11	2	26.43	25.65	2	2,240	0.09%
2022/07/11	1	26.50	0	0.00	26.60	1	2,182	0.05%
2022/07/08	1	25.80	3	26.03	26.20	-2	2,181	-0.09%
2022/07/07	1	25.10	6	24.86	25.25	-5	2,166	-0.23%
2022/07/06	3	23.70	3	23.90	23.30	0	2,151	0.00%
2022/07/05	1	23.05	1	24.70	23.70	0	2,173	0.00%
2022/07/04	4	23.90	1	24.35	23.75	3	2,140	0.14%
2022/07/01	6	25.12	4	23.95	24.00	2	2,161	0.09%
2022/06/30	3	26.83	2	26.60	26.60	1	2,117	0.05%
2022/06/29	1	27.35	1	27.55	27.60	0	2,115	0.00%
2022/06/28	5	27.89	2	27.98	27.75	3	2,119	0.14%
2022/06/27	0	0.00	2	28.30	28.20	-2	2,134	-0.09%
2022/06/24	0	0.00	20	27.98	27.85	-20	2,138	-0.94%
2022/06/21	0	0.00	1	26.70	27.55	-1	2,197	-0.05%
2022/06/20	21	27.13	2	26.00	25.85	19	2,193	0.87%
2022/06/17	12	27.25	0	0.00	27.65	12	2,183	0.55%
2022/06/16	1	27.40	3	28.57	27.40	-2	2,177	-0.09%
2022/06/10	2	28.35	0	0.00	28.25	2	2,239	0.09%
2022/06/09	9	28.96	16	28.95	28.80	-7	2,242	-0.31%
2022/06/08	10	29.40	4	28.85	29.40	6	2,176	0.28%
2022/05/31	0	0.00	1	27.70	27.65	-1	2,190	-0.05%
2022/05/30	0	0.00	3	27.47	27.50	-3	2,215	-0.14%
2022/05/26	1	26.95	5	27.20	26.85	-4	2,224	-0.18%
2022/05/25	0	0.00	2	27.00	27.10	-2	2,248	-0.09%
2022/05/23	3	27.25	4	27.28	27.10	-1	2,370	-0.04%
2022/05/20	1	27.35	2	27.20	27.35	-1	2,421	-0.04%
2022/05/18	0	0.00	1	27.15	26.85	-1	2,496	-0.04%
2022/05/16	1	26.35	0	0.00	26.20	1	2,621	0.04%
2022/05/13	1	26.05	0	0.00	25.90	1	2,675	0.04%
2022/05/12	2	26.20	2	25.68	25.35	0	2,734	0.00%
2022/05/11	16	27.32	3	26.47	26.50	13	2,736	0.48%
2022/05/10	1	28.80	5	28.45	28.50	-4	2,712	-0.15%
2022/05/09	3	29.83	4	29.16	28.60	-1	2,767	-0.04%
2022/05/06	5	30.60	8	30.27	30.40	-3	2,848	-0.11%
2022/05/05	12	30.76	4	30.64	30.40	8	2,806	0.29%
2022/05/04	15	29.58	16	29.57	29.75	-1	2,735	-0.04%
2022/05/03	37	29.08	36	29.41	29.25	1	2,730	0.04%
2022/04/27	1	28.35	27	28.17	27.90	-26	2,779	-0.94%
2022/04/26	27	29.46	1	29.50	29.10	26	2,755	0.94%
2022/04/25	1	29.55	3	29.05	29.00	-2	2,756	-0.07%
2022/04/22	14	31.04	7	31.14	31.10	7	2,748	0.25%
2022/04/21	12	30.41	6	30.25	30.30	6	2,660	0.23%
2022/04/18	0	0.00	21	28.42	28.30	-21	2,742	-0.77%
2022/04/15	4	29.75	10	28.93	28.85	-6	2,795	-0.21%
2022/04/14	5	30.25	0	0.00	29.80	5	2,877	0.17%
2022/04/13	17	29.86	0	0.00	29.85	17	2,970	0.57%
2022/04/11	1	28.85	1	29.30	28.50	0	3,066	0.00%
2022/04/08	0	0.00	10	30.93	30.35	-10	3,096	-0.32%
2022/04/07	0	30.75	0	0.00	30.80	0	3,211	0.00%
2022/03/29	1	30.00	0	0.00	30.00	1	3,889	0.03%
2022/03/25	10	30.55	10	30.20	30.55	0	4,065	0.00%
2022/03/24	4	29.50	4	29.74	29.75	0	4,146	0.00%
2022/03/23	0	0.00	2	29.80	29.65	-2	4,743	-0.04%
2022/03/22	0	0.00	4	29.60	29.60	-4	5,160	-0.08%
2022/03/21	5	29.42	4	29.56	29.25	1	6,001	0.02%
2022/03/18	3	29.10	25	29.10	29.15	-22	6,652	-0.33%
2022/03/17	6	28.85	41	29.11	29.25	-35	7,471	-0.47%
2022/03/16	4	28.91	30	28.84	28.80	-26	7,739	-0.34%
2022/03/15	3	29.58	1	29.90	29.20	2	7,791	0.03%
2022/03/11	6	30.14	0	0.00	30.05	6	7,878	0.08%
2022/03/10	0	0.00	4	30.85	30.70	-4	7,923	-0.05%
2022/03/09	1	30.05	5	29.90	30.05	-4	7,954	-0.05%
2022/03/08	3	29.68	0	0.00	29.60	3	8,057	0.04%
2022/03/07	10	30.42	11	30.41	30.30	-1	8,158	-0.01%
2022/03/01	0	0.00	4	32.55	32.55	-4	9,222	-0.04%
2022/02/24	15	32.25	1	32.90	32.00	14	9,520	0.15%
2022/02/23	2	33.70	1	33.95	33.55	1	9,934	0.01%
2022/02/22	5	33.20	7	33.14	33.00	-2	9,963	-0.02%
2022/02/21	2	33.75	5	33.70	33.70	-3	10,033	-0.03%
2022/02/18	3	34.05	4	34.19	34.20	-1	10,244	-0.01%
2022/02/17	4	34.25	4	33.89	33.70	0	10,601	0.00%
2022/02/16	2	33.38	13	33.70	33.65	-11	10,905	-0.10%
2022/02/15	4	33.20	5	33.20	33.20	-1	11,053	-0.01%
2022/02/14	2	32.38	2	32.70	32.75	0	11,359	0.00%
2022/02/11	10	32.75	7	32.89	32.95	3	11,444	0.03%
2022/02/10	3	32.90	4	33.06	33.00	-1	11,618	-0.01%
2022/02/09	7	32.46	7	32.62	32.70	0	11,849	0.00%
2022/02/08	2	31.85	12	32.25	32.50	-10	12,135	-0.08%
2022/02/07	15	30.45	22	30.49	31.10	-7	12,402	-0.06%
2022/01/26	9	29.42	11	29.71	29.35	-2	13,043	-0.02%
2022/01/25	3	29.60	0	0.00	29.15	3	13,813	0.02%
2022/01/21	7	30.42	4	30.20	29.80	3	14,235	0.02%
2022/01/18	9	32.13	0	0.00	31.50	9	15,224	0.06%
2022/01/17	0	0.00	12	32.33	32.40	-12	15,327	-0.08%
2022/01/14	13	31.17	1	31.00	31.10	12	15,287	0.08%
2022/01/12	1	31.70	4	32.05	31.70	-3	15,217	-0.02%
2022/01/11	13	32.84	6	32.95	32.15	7	15,146	0.05%
2022/01/10	2	33.00	7	33.35	33.85	-5	15,075	-0.03%
2022/01/07	3	32.67	2	32.83	32.95	1	15,020	0.01%
2022/01/06	4	33.81	27	33.39	33.10	-23	14,936	-0.15%
2022/01/04	4	34.88	0	0.00	34.80	4	14,758	0.03%
2022/01/03	0	0.00	4	35.00	34.85	-4	14,717	-0.03%
2021/12/30	3	35.15	1	35.60	35.05	2	14,674	0.01%
2021/12/29	5	36.07	7	36.15	35.85	-2	14,539	-0.01%
2021/12/28	0	34.85	14	35.36	34.80	-14	14,164	-0.10%
2021/12/24	8	34.59	0	0.00	34.05	8	13,992	0.06%
2021/12/23	9	34.63	2	34.60	34.35	7	13,924	0.05%
2021/12/22	6	34.73	2	34.50	34.45	4	13,856	0.03%
2021/12/21	2	34.85	1	34.65	34.60	1	13,780	0.01%
2021/12/20	10	35.21	2	35.15	34.85	8	13,655	0.06%
2021/12/17	60	36.65	65	35.81	34.80	-5	13,513	-0.04%
2021/12/16	18	37.15	19	37.52	36.40	-1	12,900	-0.01%
2021/12/15	58	37.00	33	37.17	37.15	25	12,473	0.20%
2021/12/14	9	36.06	24	35.78	35.55	-15	11,620	-0.13%
2021/12/13	24	35.60	51	35.03	36.95	-27	10,959	-0.25%
2021/12/10	6	32.56	22	33.91	34.35	-16	10,117	-0.16%
2021/12/09	2	32.83	26	32.99	33.00	-24	9,808	-0.24%
2021/12/08	11	32.70	24	32.83	32.40	-13	9,717	-0.13%
2021/12/07	13	32.79	4	32.80	32.70	9	9,647	0.09%
2021/12/03	14	32.30	0	0.00	32.30	14	9,553	0.15%
2021/12/02	13	32.40	3	32.53	32.00	10	9,513	0.11%
2021/12/01	22	32.94	22	33.00	33.00	0	9,401	0.00%
2021/11/30	55	34.61	43	34.67	33.85	12	9,268	0.13%
2021/11/29	13	32.66	23	33.14	33.90	-10	8,606	-0.12%
2021/11/26	41	31.88	15	31.90	31.70	26	8,314	0.31%
2021/11/25	2	32.83	0	0.00	32.50	2	8,207	0.02%
2021/11/24	12	32.38	5	32.35	32.50	7	8,124	0.09%
2021/11/23	13	33.36	12	32.68	32.90	1	8,030	0.01%
2021/11/22	20	34.11	12	34.00	34.50	8	7,800	0.10%
2021/11/19	0	0.00	5	32.75	32.70	-5	7,347	-0.07%
2021/11/18	9	32.42	9	32.41	32.00	0	7,251	0.00%
2021/11/17	10	32.74	13	33.06	32.95	-3	7,145	-0.04%
2021/11/16	33	33.39	19	33.55	33.25	14	6,923	0.20%
2021/11/15	7	32.99	7	33.41	33.60	0	6,507	0.00%
2021/11/12	5	32.81	0	0.00	32.00	5	6,142	0.08%
2021/11/11	15	33.42	25	33.54	33.65	-10	5,978	-0.17%
2021/11/10	2	32.28	1	31.90	32.15	1	5,654	0.02%
2021/11/09	7	31.67	1	31.80	32.00	6	5,524	0.11%
2021/11/08	10	32.49	2	32.08	31.85	8	5,313	0.15%
2021/11/05	24	31.67	32	31.76	31.70	-8	5,067	-0.16%
2021/11/04	55	33.18	29	33.53	33.40	26	4,765	0.55%
2021/11/03	29	33.29	35	33.65	34.00	-6	4,395	-0.14%
2021/11/02	46	33.91	26	32.98	32.45	20	3,723	0.54%
2021/11/01	10	31.39	15	31.32	31.80	-5	2,947	-0.17%
2021/10/29	25	30.96	9	30.68	31.20	16	2,662	0.60%
2021/10/28	12	30.56	10	30.47	30.65	2	2,475	0.08%
2021/10/27	12	28.38	39	28.50	30.10	-27	1,917	-1.41%
2021/10/26	5	27.30	4	27.04	27.40	1	1,606	0.06%
2021/10/25	1	26.85	6	25.70	26.65	-5	1,444	-0.35%
2021/10/18	0	0.00	5	24.15	24.05	-5	1,401	-0.36%
2021/10/15	5	24.60	0	0.00	24.80	5	1,428	0.35%
2021/10/05	0	0.00	2	22.20	22.95	-2	1,656	-0.12%
2021/10/04	4	23.60	2	22.70	22.65	2	1,662	0.12%
2021/10/01	0	0.00	3	23.85	23.95	-3	1,650	-0.18%
2021/09/30	6	25.12	3	24.65	25.10	3	1,666	0.18%
2021/09/24	1	23.85	0	0.00	24.05	1	1,784	0.06%
2021/09/23	2	23.50	0	0.00	23.60	2	1,804	0.11%
2021/09/22	2	23.30	0	0.00	23.35	2	1,861	0.11%
2021/09/16	1	23.50	0	0.00	23.35	1	1,921	0.05%
2021/09/08	7	23.47	6	23.60	23.40	1	2,125	0.05%
2021/09/07	3	24.15	7	24.20	24.10	-4	2,133	-0.19%
2021/09/06	0	0.00	4	24.79	24.55	-4	2,154	-0.19%
2021/09/01	3	26.05	0	0.00	26.20	3	2,236	0.13%
2021/08/30	2	25.45	0	0.00	25.35	2	2,283	0.09%
2021/08/27	0	0.00	5	25.40	25.30	-5	2,327	-0.21%
2021/08/23	0	0.00	3	24.80	25.65	-3	2,507	-0.12%
2021/08/19	3	25.05	0	0.00	24.60	3	2,613	0.11%
2021/08/18	5	23.70	0	0.00	25.00	5	2,640	0.19%
2021/08/16	0	0.00	8	24.31	24.45	-8	2,662	-0.30%
2021/08/13	35	25.63	6	25.20	25.20	29	2,678	1.08%
2021/08/12	3	25.70	0	0.00	25.95	3	2,700	0.11%
2021/08/11	11	25.95	0	0.00	25.70	11	2,758	0.40%
2021/08/10	37	26.93	1	27.40	26.70	36	2,809	1.28%
2021/08/09	1	26.40	0	0.00	26.10	1	2,876	0.03%
2021/08/06	0	0.00	2	26.40	26.35	-2	2,954	-0.07%
2021/08/04	0	0.00	14	27.05	27.00	-14	3,246	-0.43%
2021/08/03	0.1	27.20	0	0.00	27.10	0.1	3,451	0.00%
2021/07/29	0	0.00	6	27.51	27.60	-6	3,681	-0.16%
2021/07/20	7	28.69	1	28.80	28.20	6	4,992	0.12%
2021/07/15	1	28.40	0	0.00	28.80	1	6,130	0.02%
2021/07/13	2	28.60	2	28.60	28.40	0	6,402	0.00%
2021/07/12	1	27.50	0	0.00	29.00	1	6,794	0.01%
2021/07/09	1	27.70	0	0.00	27.70	1	6,978	0.01%
2021/07/06	4	28.90	0	0.00	28.65	4	7,592	0.05%
2021/07/05	8	29.56	0	0.00	29.55	8	7,844	0.10%
2021/07/01	1	28.70	0	0.00	28.60	1	8,446	0.01%
2021/06/29	20	30.10	0	29.90	29.70	20	8,611	0.23%
2021/06/25	2	30.70	2	30.50	30.20	0	8,719	0.00%
2021/06/21	0	0.00	1	29.25	29.05	-1	9,026	-0.01%
2021/06/15	1	30.15	0	0.00	30.55	1	11,448	0.01%
2021/06/10	0	0.00	1	30.30	30.30	-1	11,688	-0.01%
2021/06/09	1	30.55	0	0.00	30.20	1	11,698	0.01%
2021/06/08	0	0.00	7	30.01	30.00	-7	11,730	-0.06%
2021/06/07	0	0.00	3	29.02	30.05	-3	11,818	-0.03%
2021/06/03	5	30.95	4	30.80	30.85	1	12,032	0.01%
2021/06/02	1	30.50	6	31.07	30.35	-5	12,054	-0.04%
2021/05/31	3	31.05	0	0.00	31.15	3	12,112	0.02%
2021/05/28	2	30.40	0	0.00	30.55	2	12,145	0.02%
2021/05/26	0	0.00	3	29.50	29.65	-3	12,161	-0.02%
2021/05/24	0	0.00	10	28.93	29.10	-10	12,254	-0.08%
2021/05/21	0	0.00	4	28.43	28.15	-4	12,352	-0.03%
2021/05/20	6	27.91	3	28.60	27.55	3	12,445	0.02%
2021/05/19	0	0.00	6	28.50	28.10	-6	12,562	-0.05%
2021/05/18	0	0.00	6	27.48	27.65	-6	12,706	-0.05%
2021/05/17	0	0.00	1	25.30	25.15	-1	12,748	-0.01%
2021/05/14	26	28.04	25	26.95	27.25	1	12,678	0.01%
2021/05/13	5	26.78	14	26.26	27.40	-9	12,643	-0.07%
2021/05/12	18	28.61	11	29.12	27.25	7	12,565	0.06%
2021/05/11	14	30.62	13	30.37	30.25	1	12,569	0.01%
2021/05/10	6	33.79	0	0.00	33.60	6	12,477	0.05%
2021/05/07	1	33.85	8	34.21	34.90	-7	12,601	-0.06%
2021/05/06	5	33.46	4	32.50	32.50	1	12,671	0.01%
2021/05/05	0	0.00	2	34.65	34.30	-2	12,613	-0.02%
2021/05/04	5	34.72	0	0.00	34.15	5	12,701	0.04%
2021/05/03	10	36.29	9	37.19	35.85	1	12,767	0.01%
2021/04/29	14	39.03	14	38.93	38.40	0	12,792	0.00%
2021/04/28	9	40.64	72	40.93	40.25	-63	12,866	-0.49%
2021/04/27	11	40.91	11	40.83	40.85	0	13,042	0.00%
2021/04/26	81	40.63	89	40.08	40.25	-8	13,061	-0.06%
2021/04/23	8	40.16	2	40.15	39.70	6	13,285	0.05%
2021/04/22	68	40.89	58	40.70	40.10	10	13,773	0.07%
2021/04/21	19	39.72	7	40.20	39.85	12	14,141	0.08%
2021/04/20	11	39.72	8	39.26	39.60	3	14,373	0.02%
2021/04/19	30	38.80	7	39.24	38.75	23	15,418	0.15%
2021/04/16	47	40.14	19	40.39	39.55	28	15,814	0.18%
2021/04/15	7	39.48	13	38.88	39.95	-6	16,479	-0.04%
2021/04/14	15	38.28	2	38.50	38.15	13	16,602	0.08%
2021/04/13	15	39.99	21	38.91	38.30	-6	16,968	-0.04%
2021/04/12	4	39.33	4	39.21	38.40	0	16,948	0.00%
2021/04/09	16	38.56	15	38.91	39.25	1	17,440	0.01%
2021/04/08	63.2	40.05	19	39.59	40.30	44.2	17,428	0.25%
2021/04/07	16	38.01	6	38.06	38.25	10	17,461	0.06%
2021/04/06	3	37.62	4	37.31	37.45	-1	18,866	-0.01%
2021/04/01	21	37.35	120	37.65	37.10	-99	19,334	-0.51%	大賣/
2021/03/31	4	37.96	2	37.98	37.85	2	19,722	0.01%
2021/03/30	0	0.00	4	37.55	37.60	-4	20,714	-0.02%
2021/03/29	9	37.56	13	37.70	37.50	-4	21,509	-0.02%
2021/03/26	10	36.45	0.1	36.33	36.40	9.9	22,311	0.04%
2021/03/25	5	35.80	13	35.85	35.65	-8	23,830	-0.03%
2021/03/24	12.1	36.05	2.1	35.83	35.80	10	25,025	0.04%
2021/03/23	16.1	36.37	14	37.09	36.15	2	26,093	0.01%
2021/03/22	77	38.32	45	38.06	37.80	32	26,222	0.12%
2021/03/19	152.5	40.68	54	39.90	39.60	98.5	26,119	0.38%	大買/
2021/03/18	44.6	39.50	38.1	39.46	40.25	6.5	25,229	0.03%
2021/03/17	3	36.40	5	36.17	36.60	-2	24,370	-0.01%
2021/03/16	2	35.95	1	36.65	35.55	1	24,299	0.00%
2021/03/15	0	0.00	6	35.65	35.70	-6	24,270	-0.02%
2021/03/12	0	0.00	11	35.64	35.80	-11	24,381	-0.05%
2021/03/11	11	34.96	6	35.77	35.95	5	24,502	0.02%
2021/03/10	0	0.00	12	34.26	34.30	-12	24,678	-0.05%
2021/03/09	20	33.42	6	33.27	33.10	14	24,846	0.06%
2021/03/08	4	35.89	11	35.72	34.95	-7	24,903	-0.03%
2021/03/05	18	35.73	0	0.00	35.15	18	24,949	0.07%
2021/03/04	18	36.83	5	37.20	36.05	13	24,957	0.05%
2021/03/03	0	0.00	21	36.67	37.15	-21	24,939	-0.08%
2021/03/02	2	36.93	7	36.59	36.05	-5	24,992	-0.02%
2021/02/26	5	36.50	4	36.86	37.00	1	25,014	0.00%
2021/02/25	9	36.94	3	37.40	36.65	6	25,031	0.02%
2021/02/24	27	37.42	17	37.16	37.10	10	25,043	0.04%
2021/02/23	21	38.00	3	38.02	37.80	18	25,055	0.07%
2021/02/22	35	37.87	11	37.76	37.75	24	24,986	0.10%
2021/02/19	44	37.82	6	37.87	38.25	38	24,870	0.15%
2021/02/18	2	37.13	28	37.19	38.20	-26	24,740	-0.11%
2021/02/17	4	36.66	17	36.26	36.45	-13	24,585	-0.05%
2021/02/05	0	0.00	11	35.50	35.60	-11	24,497	-0.04%
2021/02/04	16	35.60	0	0.00	35.55	16	24,526	0.07%
2021/02/03	10	36.18	14	36.20	36.00	-4	24,549	-0.02%
2021/02/02	3	36.25	11	36.59	35.70	-8	24,531	-0.03%
2021/02/01	5	35.14	23	35.35	35.45	-18	24,415	-0.07%
2021/01/29	33	36.13	4	36.66	35.50	29	24,313	0.12%
2021/01/28	8	36.59	52	35.92	35.80	-44	24,143	-0.18%
2021/01/27	3	36.27	6	36.41	36.10	-3	24,017	-0.01%
2021/01/26	42	36.77	3	36.40	36.05	39	23,964	0.16%
2021/01/25	10	37.51	6	37.30	37.25	4	23,878	0.02%
2021/01/22	5	36.70	8	36.98	37.45	-3	23,720	-0.01%
2021/01/21	12	37.25	20	36.86	36.75	-8	23,559	-0.03%
2021/01/20	9.1	37.18	15	36.76	36.50	-5.9	23,326	-0.03%
2021/01/19	15	38.89	4	39.24	38.15	11	23,052	0.05%
2021/01/18	11	39.34	11	39.31	39.00	0	22,831	0.00%
2021/01/15	18	42.16	17	42.48	41.00	1	22,491	0.00%
2021/01/14	57	43.47	76	44.09	43.50	-19	22,488	-0.08%
2021/01/13	32	42.51	5	42.45	41.70	27	21,737	0.12%
2021/01/12	109	42.79	42	42.06	42.85	67	21,315	0.31%	大買/
2021/01/11	22	41.45	43	41.95	42.65	-21	20,131	-0.10%
2021/01/08	88	40.89	75	41.59	40.55	13	19,633	0.07%
2021/01/07	42	39.59	64	39.52	39.80	-22	18,574	-0.12%
2021/01/06	34	39.01	17	38.19	38.55	17	18,306	0.09%
2021/01/05	3	39.80	4	39.46	40.35	-1	18,040	-0.01%
2021/01/04	48	40.60	65	40.83	40.75	-17	17,867	-0.10%
2020/12/31	37	38.36	11	38.21	38.15	26	17,309	0.15%
2020/12/30	41	38.70	5	38.48	38.35	36	17,109	0.21%
2020/12/29	34	38.29	45	37.55	38.25	-11	16,723	-0.07%
2020/12/28	27	36.44	4	36.25	36.00	23	15,251	0.15%
2020/12/25	69	36.59	85	36.61	36.65	-16	14,758	-0.11%
2020/12/24	52	36.04	19	36.02	36.25	33	14,288	0.23%
2020/12/23	25	34.58	163	33.89	36.05	-138	13,292	-1.04%	大賣/鉅額交易
2020/12/22	118	33.88	66.3	33.73	32.80	51.7	12,574	0.41%	大買/
2020/12/21	98	33.88	56.1	33.53	33.55	41.9	11,724	0.36%
2020/12/18	22	32.51	14.3	32.97	33.25	7.7	10,285	0.07%
2020/12/17	67	28.05	88.3	28.71	30.25	-21.3	9,150	-0.23%
2020/12/16	13	25.63	74	26.86	27.50	-61	8,098	-0.75%
2020/12/15	40	26.18	16	25.19	25.00	24	7,823	0.31%
2020/12/14	15	25.97	12	26.25	26.25	3	7,915	0.04%
2020/12/11	17	26.27	8	26.71	25.85	9	7,962	0.11%
2020/12/10	27	26.74	39	27.32	26.75	-12	7,917	-0.15%
2020/12/09	15	26.77	10	27.05	26.85	5	8,019	0.06%
2020/12/08	26	26.53	49	26.82	26.90	-23	8,289	-0.28%
2020/12/07	11	26.34	26	26.87	26.10	-15	8,353	-0.18%
2020/12/04	31	27.02	19	27.68	27.05	12	8,439	0.14%
2020/12/03	29	26.88	44	26.99	27.00	-15	8,639	-0.17%
2020/12/02	46	26.86	34	26.41	26.10	12	9,256	0.13%
2020/12/01	5	25.68	15	25.55	25.75	-10	9,645	-0.10%
2020/11/30	9	25.39	10	25.53	25.25	-1	10,792	-0.01%
2020/11/27	6	24.89	6	25.13	25.25	0	11,261	0.00%
2020/11/26	11	25.09	11	25.38	24.90	0	11,479	0.00%
2020/11/25	0	0.00	6	25.03	24.80	-6	11,619	-0.05%
2020/11/24	15	25.02	3	24.82	24.65	12	11,937	0.10%
2020/11/23	8	24.68	12.1	24.93	25.15	-4.1	12,474	-0.03%
2020/11/20	1	24.50	4	24.85	24.80	-3	12,444	-0.02%
2020/11/19	25	24.24	25	24.29	24.15	0	12,460	0.00%
2020/11/18	0	0.00	2	24.35	24.15	-2	12,477	-0.02%
2020/11/17	2	24.05	1	24.35	23.95	1	12,564	0.01%
2020/11/16	2	24.00	1	23.95	24.20	1	12,779	0.01%
2020/11/11	0	0.00	1	24.00	24.10	-1	13,334	-0.01%
2020/11/10	0	0.00	6	23.68	23.65	-6	13,338	-0.04%
2020/11/04	0	0.00	23	23.16	23.35	-23	13,422	-0.17%
2020/11/03	0	0.00	2	23.13	23.25	-2	13,424	-0.01%
2020/11/02	1	22.80	6	22.82	22.70	-5	13,424	-0.04%
2020/10/28	0	0.00	1	23.65	23.55	-1	13,387	-0.01%
2020/10/27	2	23.70	15	23.50	23.45	-13	13,326	-0.10%
2020/10/26	0	0.00	2	23.90	23.65	-2	13,214	-0.02%
2020/10/23	9	24.09	4	24.10	24.00	5	13,074	0.04%
2020/10/22	67	25.01	8	24.33	24.25	59	12,983	0.45%
2020/10/21	0	0.00	20	25.87	26.55	-20	12,328	-0.16%
2020/10/20	2	24.35	6	24.11	24.15	-4	11,968	-0.03%
2020/10/15	5	24.34	2	24.70	24.30	3	11,933	0.03%
2020/10/14	1	24.50	8	24.54	24.40	-7	11,897	-0.06%
2020/10/13	7	23.72	3	23.80	23.95	4	11,794	0.03%
2020/10/12	0	0.00	5	25.47	25.35	-5	11,516	-0.04%
2020/10/06	1	25.25	1	25.35	25.15	0	11,320	0.00%
2020/10/05	3	24.35	0	0.00	24.50	3	11,213	0.03%
2020/09/30	1	24.60	6	24.59	24.75	-5	11,203	-0.04%
2020/09/29	0	0.00	1	24.00	23.80	-1	11,248	-0.01%
2020/09/25	6	24.13	0	0.00	23.55	6	11,270	0.05%
2020/09/24	3	24.58	0	0.00	24.40	3	11,254	0.03%
2020/09/23	0	0.00	11	25.29	25.10	-11	11,214	-0.10%
2020/09/22	9	25.08	5	25.05	24.70	4	11,382	0.04%
2020/09/21	2	25.75	0	0.00	25.30	2	11,615	0.02%
2020/09/18	4	25.81	3	25.80	25.80	1	11,586	0.01%
2020/09/17	25	25.62	37	26.06	26.20	-12	11,488	-0.10%
2020/09/16	4	25.03	1	24.75	25.05	3	11,234	0.03%
2020/09/15	5	24.80	0	0.00	24.60	5	11,118	0.04%
2020/09/14	23	24.03	11	24.61	24.80	12	11,016	0.11%
2020/09/11	9	25.52	8	25.41	25.00	1	10,845	0.01%
2020/09/10	74	26.48	62	26.62	26.75	12	10,497	0.11%
2020/09/09	313	26.87	3	26.72	26.85	310	10,275	3.02%	大買/鉅額交易
2020/09/08	28	27.35	20	25.90	26.80	8	10,047	0.08%
2020/09/07	34	27.99	40	27.32	26.55	-6	9,623	-0.06%
2020/09/04	68	26.68	22	26.83	26.50	46	8,815	0.52%
2020/09/03	36	26.72	39	26.55	27.05	-3	8,244	-0.04%
2020/09/02	5	23.50	16	24.25	24.90	-11	7,000	-0.16%
2020/09/01	17	22.64	18	22.89	22.65	-1	6,496	-0.02%
2020/08/31	0	0.00	3	22.10	22.45	-3	6,234	-0.05%
2020/08/28	11	21.51	10	21.74	21.90	1	6,041	0.02%
2020/08/27	6	20.53	22	21.68	21.90	-16	5,673	-0.28%
2020/08/26	1	19.90	5	19.90	19.95	-4	5,067	-0.08%
2020/08/25	0	0.00	12	20.18	20.20	-12	5,032	-0.24%
2020/08/21	40	18.90	42	19.15	19.55	-2	4,886	-0.04%
2020/08/20	42	18.97	45	18.90	18.85	-3	4,963	-0.06%
2020/08/19	49	20.81	7	20.19	20.90	42	4,736	0.89%
2020/08/18	5	19.70	19	19.32	19.80	-14	4,266	-0.33%
2020/08/17	4	18.94	8	18.81	18.80	-4	4,145	-0.10%
2020/08/14	17	18.37	13	18.45	18.75	4	4,257	0.09%
2020/08/13	18	18.14	3	18.25	18.10	15	4,284	0.35%
2020/08/12	16	18.59	24	18.65	18.70	-8	4,213	-0.19%
2020/08/11	6	18.23	6	18.15	18.00	0	4,143	0.00%
2020/08/07	0	0.00	1	18.20	17.90	-1	4,085	-0.02%
2020/08/06	0	0.00	5	18.35	17.90	-5	4,075	-0.12%
2020/08/05	0	0.00	1	18.00	18.00	-1	4,059	-0.02%
2020/08/04	7	17.97	1	18.15	18.00	6	4,081	0.15%
2020/08/03	0	0.00	1	17.70	17.80	-1	4,062	-0.02%
2020/07/29	0	0.00	21	16.81	16.75	-21	4,108	-0.51%
2020/07/28	1	17.20	2	16.48	16.55	-1	4,115	-0.02%
2020/07/24	3	17.55	0	0.00	17.45	3	4,293	0.07%
2020/07/23	7	17.94	0	0.00	18.00	7	4,284	0.16%
2020/07/22	12	18.16	0	0.00	18.05	12	4,288	0.28%
2020/07/21	0	0.00	15	17.72	17.80	-15	4,319	-0.35%
2020/07/17	10	17.32	2	17.65	17.30	8	4,292	0.19%
2020/07/16	0	0.00	5	17.90	17.70	-5	4,294	-0.12%
2020/07/15	3	17.98	1	18.35	17.65	2	4,287	0.05%
2020/07/14	1	17.80	0	0.00	17.70	1	4,294	0.02%
2020/07/13	0	0.00	1	18.05	17.95	-1	4,277	-0.02%
2020/07/10	8	17.72	0	0.00	17.60	8	4,264	0.19%
2020/07/09	2	18.55	5	18.60	18.45	-3	4,237	-0.07%
2020/07/08	0	0.00	13	18.78	18.70	-13	4,216	-0.31%
2020/07/07	11	18.38	10	18.12	18.05	1	4,145	0.02%
2020/07/06	10	18.97	0	0.00	18.80	10	4,142	0.24%
2020/07/03	2	18.60	2	19.03	19.20	0	4,183	0.00%
2020/07/02	4	18.54	2	18.55	18.60	2	4,055	0.05%
2020/07/01	8	18.91	4	19.04	18.65	4	3,990	0.10%
2020/06/30	5	18.33	32	18.35	18.60	-27	3,672	-0.74%
2020/06/29	16	16.81	10	16.84	16.95	6	3,300	0.18%
2020/06/19	2	16.20	0	0.00	16.20	2	3,221	0.06%
2020/06/18	0	0.00	2	16.50	16.50	-2	3,215	-0.06%
2020/06/17	0	0.00	1	16.25	16.30	-1	3,198	-0.03%
2020/06/16	0	0.00	1	16.15	16.20	-1	3,229	-0.03%
2020/06/12	5	16.23	1	16.20	16.25	4	3,320	0.12%
2020/06/11	2	16.60	0	0.00	16.70	2	3,389	0.06%
2020/06/10	0	0.00	5	17.31	17.45	-5	3,377	-0.15%
2020/06/09	1	16.85	0	0.00	16.70	1	3,350	0.03%
2020/06/08	9	17.22	0	0.00	17.05	9	3,396	0.26%
2020/06/05	0	0.00	5	17.25	17.05	-5	3,375	-0.15%
2020/06/04	0	0.00	1	17.20	17.00	-1	3,470	-0.03%
2020/06/03	5	16.80	1	16.75	16.70	4	3,412	0.12%
2020/06/02	0	0.00	11	16.60	16.70	-11	3,385	-0.32%
2020/06/01	0	0.00	3	16.57	16.55	-3	3,382	-0.09%
2020/05/29	0	0.00	2	16.25	16.25	-2	3,369	-0.06%
2020/05/28	4	16.31	20	16.24	16.20	-16	3,425	-0.47%
2020/05/27	34	16.71	13	16.64	16.75	21	3,387	0.62%
2020/05/26	1	15.95	0	0.00	15.95	1	3,206	0.03%
2020/05/25	4	15.83	5	16.07	16.05	-1	3,187	-0.03%
2020/05/22	1	16.05	0	0.00	16.05	1	3,160	0.03%
2020/05/21	21	16.36	42	16.75	16.65	-21	3,123	-0.67%
2020/05/20	0	0.00	5	15.75	16.15	-5	2,953	-0.17%
2020/05/14	0	0.00	3	15.37	15.10	-3	2,851	-0.11%
2020/05/13	5	15.55	0	0.00	15.55	5	2,913	0.17%
2020/05/11	0	0.00	30	16.00	16.10	-30	2,905	-1.03%
2020/05/08	34	16.13	6	16.12	15.80	28	2,869	0.98%
2020/05/07	19	15.65	19	15.65	15.70	0	2,806	0.00%
2020/05/06	15	15.38	1	15.80	15.70	14	2,807	0.50%
2020/05/05	0	0.00	1	15.50	15.45	-1	2,781	-0.04%
2020/04/30	24	16.10	1	16.19	15.80	23	2,776	0.83%
2020/04/29	3	15.00	3	15.25	15.85	0	2,673	0.00%
2020/04/24	4	14.06	1	14.30	14.15	3	2,632	0.11%
2020/04/23	0	0.00	1	13.45	13.65	-1	2,656	-0.04%
2020/04/21	1	13.25	0	0.00	13.10	1	2,655	0.04%
2020/04/17	2	13.85	1	14.45	13.70	1	2,645	0.04%
2020/04/10	0	0.00	13	13.85	14.00	-13	2,550	-0.51%
2020/04/09	14	14.28	0	0.00	13.85	14	2,617	0.53%
2020/04/08	3	13.48	3	13.87	14.30	0	2,552	0.00%
2020/04/07	1	12.60	6	12.83	13.00	-5	2,466	-0.20%
2020/03/27	7	12.37	7	12.67	12.10	0	2,434	0.00%
2020/03/25	3	12.45	5	12.50	12.45	-2	2,416	-0.08%
2020/03/24	0	0.00	2	12.20	12.25	-2	2,414	-0.08%
2020/03/19	1	11.20	3	11.15	11.15	-2	2,494	-0.08%
2020/03/11	0	0.00	1	15.45	15.15	-1	2,112	-0.05%
2020/03/10	1	15.15	0	0.00	15.50	1	2,095	0.05%
2020/03/09	1	15.60	1	16.05	15.40	0	1,976	0.00%
2020/03/05	1	16.65	1	16.90	16.70	0	1,966	0.00%
2020/03/04	1	16.50	5	16.40	16.60	-4	1,946	-0.21%
2020/03/03	6	16.70	1	16.65	16.70	5	1,944	0.26%
2020/03/02	1	15.85	0	0.00	15.75	1	1,904	0.05%
2020/02/25	1	16.05	0	0.00	16.25	1	2,029	0.05%
2020/02/20	1	16.75	1	17.00	16.70	0	2,014	0.00%
2020/02/19	0	0.00	1	16.90	16.85	-1	2,026	-0.05%
2020/02/18	0	0.00	1	16.80	16.70	-1	2,026	-0.05%
2020/02/17	1	16.60	0	0.00	16.55	1	2,052	0.05%
2020/02/14	11	17.43	10	16.95	16.95	1	2,048	0.05%
2020/02/13	1	16.60	2	16.73	16.90	-1	1,994	-0.05%
2020/02/12	0	0.00	1	16.50	16.45	-1	2,017	-0.05%
2020/02/07	1	16.30	0	0.00	16.25	1	2,085	0.05%
2020/02/06	20	17.08	21	16.75	16.75	-1	2,075	-0.05%
2020/02/05	1	16.20	0	0.00	16.20	1	2,033	0.05%
2020/02/04	0	0.00	3	16.20	16.40	-3	2,038	-0.15%
2020/02/03	3	15.78	0	0.00	15.80	3	2,016	0.15%
2020/01/31	1	17.65	5	17.31	17.15	-4	1,975	-0.20%
2020/01/30	9	18.01	0	0.00	17.60	9	1,960	0.46%
2020/01/17	5	19.55	2	19.55	19.70	3	1,923	0.16%
2020/01/16	1	19.05	0	0.00	19.10	1	1,832	0.05%
2020/01/15	0	0.00	1	19.40	19.15	-1	1,936	-0.05%
2020/01/14	0	0.00	10	19.20	19.05	-10	1,929	-0.52%
2020/01/13	10	19.10	0	0.00	19.10	10	1,921	0.52%
2020/01/08	1	19.05	0	0.00	19.00	1	1,974	0.05%
2020/01/06	2	19.73	1	19.85	19.60	1	2,002	0.05%
2020/01/03	2	19.98	0	0.00	20.25	2	2,010	0.10%
2020/01/02	1	20.35	32	20.38	20.45	-31	1,951	-1.59%
2019/12/31	31	20.20	2	20.40	20.20	29	1,940	1.49%
2019/12/30	1	20.05	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%
2019/12/25	0	0.00	1	19.90	20.05	-1	1,924	-0.05%
2019/12/23	2	19.90	0	0.00	19.75	2	1,992	0.10%
2019/12/20	1	20.05	0	0.00	20.00	1	2,001	0.05%
2019/12/19	2	20.13	0	0.00	20.15	2	2,022	0.10%
2019/12/18	0	0.00	5	20.40	20.45	-5	2,031	-0.25%
2019/12/17	0	0.00	2	20.08	19.90	-2	2,018	-0.10%
2019/12/16	0	0.00	5	19.76	19.80	-5	2,084	-0.24%
2019/12/12	1	19.45	0	0.00	19.40	1	2,085	0.05%
2019/12/09	2	19.60	1	19.95	19.55	1	2,147	0.05%
2019/12/06	1	19.45	6	19.74	19.45	-5	2,192	-0.23%
2019/12/05	4	19.05	0	0.00	19.00	4	2,288	0.17%
2019/12/04	12	19.00	12	18.95	19.05	0	2,646	0.00%
2019/12/03	3	19.13	0	0.00	19.05	3	2,790	0.11%
2019/12/02	2	19.15	6	19.25	19.20	-4	2,805	-0.14%
2019/11/29	4	19.54	0	0.00	19.35	4	2,885	0.14%
2019/11/28	1	19.85	0.2	20.00	19.90	0.9	2,901	0.03%
2019/11/27	3	20.05	4	20.38	20.00	-1	2,957	-0.03%
2019/11/26	9	20.23	8	20.22	20.10	1	2,957	0.03%
2019/11/25	1	19.05	0	0.00	19.10	1	2,852	0.04%
2019/11/22	1	19.20	2	19.43	19.20	-1	2,892	-0.03%
2019/11/21	1	19.20	0	0.00	19.20	1	2,954	0.03%
2019/11/20	2	19.28	0	0.00	19.30	2	2,994	0.07%
2019/11/19	1	19.40	0	0.00	19.45	1	3,052	0.03%
2019/11/18	0	0.00	5	19.43	19.70	-5	3,147	-0.16%
2019/11/15	1	19.25	0	0.00	19.10	1	3,213	0.03%
2019/11/12	2	19.85	0	0.00	20.00	2	3,463	0.06%
2019/11/11	2	20.08	0	0.00	19.95	2	3,625	0.06%
2019/11/08	1	20.90	5	21.05	20.90	-4	3,779	-0.11%
2019/11/07	5	20.94	0	0.00	20.50	5	4,115	0.12%
2019/11/06	0	0.00	2	21.18	20.90	-2	4,211	-0.05%
2019/11/04	0	0.00	3	20.15	20.25	-3	4,369	-0.07%
2019/11/01	1	20.25	0	0.00	20.15	1	4,472	0.02%
2019/10/31	1	20.50	0	0.00	20.45	1	4,606	0.02%
2019/10/30	1	20.90	0	0.00	20.90	1	4,701	0.02%
2019/10/29	1	20.75	0	0.00	20.70	1	4,846	0.02%
2019/10/28	0	0.00	5	21.60	21.20	-5	5,075	-0.10%
2019/10/25	0	0.00	2	21.30	21.30	-2	5,373	-0.04%
2019/10/24	0	0.00	1	21.30	21.25	-1	5,531	-0.02%
2019/10/23	37	21.46	31	21.46	21.30	6	6,012	0.10%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/17	0	0.00	2	20.90	21.00	-2	7,028	-0.03%
2019/10/16	1	20.95	5	21.06	20.80	-4	7,262	-0.06%
2019/10/15	1	20.60	4	20.53	20.80	-3	7,441	-0.04%
2019/10/08	3	20.07	0	0.00	20.00	3	8,301	0.04%
2019/10/04	1	20.55	1	20.75	20.55	0	8,381	0.00%
2019/10/03	3	20.55	4	20.60	20.55	-1	8,427	-0.01%
2019/10/01	3	20.70	0	0.00	20.70	3	8,484	0.04%
2019/09/27	1	20.95	0	0.00	21.00	1	8,526	0.01%
2019/09/26	5	21.90	5	21.55	21.55	0	8,620	0.00%
2019/09/23	6	21.60	1	21.50	21.60	5	8,992	0.06%
2019/09/20	0	0.00	12	21.05	21.45	-12	9,075	-0.13%
2019/09/19	20	20.76	11	20.65	20.60	9	9,015	0.10%
2019/09/18	1	21.30	0	0.00	21.25	1	9,003	0.01%
2019/09/17	1	21.25	0	0.00	21.30	1	9,031	0.01%
2019/09/16	1	21.40	0	0.00	21.40	1	9,156	0.01%
2019/09/12	0	0.00	3	21.85	21.70	-3	9,259	-0.03%
2019/09/11	0	0.00	1	21.80	21.70	-1	9,315	-0.01%
2019/09/10	1	21.45	4	21.79	21.45	-3	9,316	-0.03%
2019/09/09	14	21.52	12	21.48	21.40	2	9,323	0.02%
2019/09/06	38	22.72	32	22.41	21.90	6	9,289	0.06%
2019/09/05	13	24.08	28	24.23	23.90	-15	9,024	-0.17%
2019/09/04	0	0.00	7	23.40	23.50	-7	8,979	-0.08%
2019/09/03	9	23.81	1	23.60	23.40	8	9,117	0.09%
2019/09/02	0	0.00	1	23.25	23.35	-1	9,293	-0.01%
2019/08/30	1	23.40	0	0.00	22.90	1	9,349	0.01%
2019/08/29	7	22.85	3	23.00	23.10	4	9,461	0.04%
2019/08/28	1	22.80	1	23.25	22.65	0	9,760	0.00%
2019/08/27	0	0.00	10	23.00	22.80	-10	9,820	-0.10%
2019/08/26	10	22.55	25	22.60	22.35	-15	10,039	-0.15%
2019/08/23	2	23.15	0	0.00	23.05	2	10,056	0.02%
2019/08/22	1	23.40	2	23.65	23.45	-1	10,082	-0.01%
2019/08/21	1	23.00	6	23.11	23.30	-5	10,069	-0.05%
2019/08/20	14	23.31	15	23.40	23.30	-1	10,023	-0.01%
2019/08/19	14	23.88	0	0.00	23.60	14	10,087	0.14%
2019/08/16	11	23.80	15	23.99	23.90	-4	10,136	-0.04%
2019/08/15	6	23.35	15	23.55	23.55	-9	10,122	-0.09%
2019/08/14	24	24.63	0	0.00	24.10	24	10,156	0.24%
2019/08/13	67	24.71	81	24.50	24.55	-14	10,196	-0.14%
2019/08/12	2	25.10	14	25.30	25.20	-12	10,248	-0.12%
2019/08/08	4	23.75	17	24.02	24.20	-13	10,145	-0.13%
2019/08/07	14	23.79	5	23.60	23.40	9	10,179	0.09%
2019/08/06	3	23.10	16	22.66	23.80	-13	10,275	-0.13%
2019/08/05	13	23.88	30	23.79	23.40	-17	10,442	-0.16%
2019/08/02	15	24.15	33	24.00	24.20	-18	10,482	-0.17%
2019/08/01	4	24.75	0	0.00	24.75	4	10,520	0.04%
2019/07/31	5	24.70	6	25.05	25.15	-1	10,606	-0.01%
2019/07/30	22	24.91	3	24.40	24.50	19	10,724	0.18%
2019/07/29	63	25.68	28	25.66	25.45	35	10,701	0.33%
2019/07/26	15	24.68	18	25.21	25.00	-3	10,917	-0.03%
2019/07/25	52	25.43	25	25.61	24.85	27	10,930	0.25%
2019/07/24	41	25.22	57	25.00	25.20	-16	10,584	-0.15%
2019/07/23	11	24.84	91	24.63	25.30	-80	10,457	-0.77%
2019/07/22	5	23.75	7	23.61	23.55	-2	10,439	-0.02%
2019/07/19	1	23.20	12	23.27	23.20	-11	10,781	-0.10%
2019/07/18	52	23.75	0	0.00	23.20	52	10,979	0.47%
2019/07/17	3	24.23	28	24.20	24.60	-25	11,513	-0.22%
2019/07/16	6	23.21	6	23.83	23.95	0	11,728	0.00%
2019/07/15	45	23.73	30	24.02	23.80	15	11,692	0.13%
2019/07/12	37	22.64	3	22.72	23.00	34	11,601	0.29%
2019/07/11	1	22.10	61	22.15	22.20	-60	11,660	-0.51%
2019/07/10	7	22.38	0	0.00	22.00	7	12,245	0.06%
2019/07/09	0	0.00	20	21.90	21.95	-20	12,431	-0.16%
2019/07/08	15	21.97	30	21.77	21.80	-15	12,696	-0.12%
2019/07/05	2	22.05	0	0.00	22.05	2	13,022	0.02%
2019/07/04	27	22.20	0	0.00	22.10	27	13,018	0.21%
2019/07/03	17	22.60	2	22.50	22.20	15	12,998	0.12%
2019/07/02	20	23.19	1	23.40	23.00	19	13,012	0.15%
2019/07/01	12	23.29	35	23.24	23.20	-23	12,990	-0.18%
2019/06/28	1	22.05	0	0.00	22.05	1	13,016	0.01%
2019/06/27	62	22.35	41	22.11	22.10	21	13,091	0.16%
2019/06/25	2	21.98	0	0.00	21.70	2	13,071	0.01%
2019/06/21	2	22.18	2	22.10	21.90	0	12,986	0.00%
2019/06/20	31	23.00	2	22.85	22.65	29	12,853	0.23%
2019/06/19	0	0.00	1	22.40	22.45	-1	12,779	-0.01%
2019/06/18	0	0.00	1	22.00	21.90	-1	12,754	-0.01%
2019/06/17	1	21.65	0	0.00	21.80	1	12,716	0.01%
2019/06/14	7	22.18	0	0.00	22.00	7	12,645	0.06%
2019/06/13	4	22.85	0	0.00	22.60	4	12,537	0.03%
2019/06/12	5	23.24	60	23.23	23.10	-55	12,451	-0.44%
2019/06/11	6	23.53	7	23.60	23.50	-1	12,353	-0.01%
2019/06/10	172	23.36	54	23.45	23.80	118	12,185	0.97%	大買/鉅額交易
2019/06/06	4	22.55	2	22.75	22.75	2	11,932	0.02%
2019/06/05	13	22.73	2	22.85	22.30	11	11,846	0.09%
2019/06/04	25	23.11	19	22.83	22.75	6	11,667	0.05%
2019/06/03	3	22.20	2	22.30	22.40	1	11,335	0.01%
2019/05/31	14	22.23	8	22.26	22.00	6	11,230	0.05%
2019/05/30	9	21.48	1	21.75	21.30	8	10,963	0.07%
2019/05/29	3	21.45	0	0.00	21.45	3	10,887	0.03%
2019/05/28	4	21.30	2	21.30	21.40	2	10,807	0.02%
2019/05/27	0	0.00	1	20.95	21.00	-1	10,773	-0.01%
2019/05/24	1	21.35	3	21.35	20.90	-2	10,761	-0.02%
2019/05/23	15	20.97	0	0.00	20.70	15	10,643	0.14%
2019/05/22	3	22.08	5	22.03	21.70	-2	10,501	-0.02%
2019/05/21	23	22.04	3	22.07	22.40	20	10,428	0.19%
2019/05/20	12	21.77	25	21.38	22.05	-13	10,295	-0.13%
2019/05/17	13	22.66	14	22.09	21.90	-1	10,078	-0.01%
2019/05/16	0	0.00	2	23.20	23.05	-2	9,818	-0.02%
2019/05/15	1	22.75	0	0.00	22.70	1	9,560	0.01%
2019/05/14	1	21.55	2	21.90	22.45	-1	9,414	-0.01%
2019/05/13	43	21.49	3	21.45	21.25	40	9,224	0.43%
2019/05/10	30	23.48	21	22.75	22.55	9	8,939	0.10%
2019/05/09	15	23.45	11	23.48	23.00	4	8,785	0.05%
2019/05/08	14	23.84	1	23.95	23.80	13	8,596	0.15%
2019/05/07	5	24.36	6	24.36	23.60	-1	8,399	-0.01%
2019/05/06	1	23.20	64	23.54	24.05	-63	8,129	-0.77%
2019/05/03	7	23.84	2	24.03	23.95	5	7,886	0.06%
2019/05/02	10	22.24	7	22.59	22.50	3	7,352	0.04%
2019/04/30	6	22.83	6	23.03	23.05	0	7,161	0.00%
2019/04/29	35	22.47	11	22.69	22.60	24	7,013	0.34%
2019/04/26	60	24.45	20	23.35	23.30	40	6,700	0.60%
2019/04/25	11	25.39	10	25.48	25.85	1	6,242	0.02%
2019/04/24	4	25.18	34	25.34	25.30	-30	5,811	-0.52%
2019/04/23	45	25.09	16	25.17	25.90	29	5,533	0.52%
2019/04/22	12	24.75	8	24.75	24.75	4	4,816	0.08%
2019/04/19	10	22.49	7	22.36	22.50	3	4,435	0.07%
2019/04/18	8	22.49	102	22.51	22.65	-94	4,305	-2.18%	大賣/
2019/04/17	9	21.86	9	21.71	22.00	0	3,889	0.00%
2019/04/16	79	22.31	52	22.38	21.60	27	3,652	0.74%
2019/04/15	37	21.33	8	21.95	22.10	29	3,007	0.96%
2019/04/12	18	20.08	26	19.64	20.10	-8	2,737	-0.29%
2019/04/11	12	18.67	43.2	18.68	18.85	-31.2	2,404	-1.30%
2019/04/10	0	0.00	2	17.38	17.40	-2	2,024	-0.10%
2019/04/09	2	17.23	39	17.14	17.00	-37	1,978	-1.87%
2019/04/08	26	17.63	7	17.60	17.40	19	1,925	0.99%
2019/04/03	4	17.36	12	17.43	17.55	-8	1,775	-0.45%
2019/04/02	88	17.32	21	17.14	17.35	67	1,646	4.07%
2019/04/01	8	15.28	0	0.00	16.05	8	1,341	0.60%
2019/03/29	1	15.35	3	15.12	15.40	-2	1,216	-0.16%
2019/03/27	10	14.65	2	14.65	14.55	8	1,081	0.74%
2019/03/26	2	14.05	0	0.00	14.05	2	1,045	0.19%
2019/03/22	0	0.00	4	14.25	14.70	-4	1,028	-0.39%
2019/03/21	3	14.50	9	14.42	14.50	-6	973	-0.62%
2019/03/14	10	13.95	0	0.00	13.90	10	906	1.10%
2019/03/07	1	13.70	0	0.00	13.75	1	895	0.11%
2019/03/05	1	13.80	0	0.00	13.95	1	894	0.11%
2019/03/04	1	14.00	0	0.00	13.95	1	887	0.11%
2019/02/22	0	0.00	1	14.30	14.50	-1	822	-0.12%
2019/02/15	0	0.00	1	13.75	13.65	-1	743	-0.13%
2019/02/11	1	13.40	0	0.00	13.35	1	723	0.14%
2019/01/25	0	0.00	1	14.00	13.85	-1	707	-0.14%
2019/01/24	1	13.80	0	0.00	13.80	1	707	0.14%
2019/01/22	2	13.85	0	0.00	13.70	2	703	0.28%
2019/01/17	1	14.10	0	0.00	14.00	1	682	0.15%
2019/01/14	0	0.00	5	14.70	14.50	-5	596	-0.84%
2019/01/11	14	14.40	14	14.20	14.20	0	523	0.00%
2019/01/10	0	0.00	1	14.00	14.05	-1	464	-0.22%
2018/12/27	0	0.00	1	12.45	12.45	-1	366	-0.27%
2018/12/12	0	0.00	1	12.90	12.80	-1	360	-0.28%
2018/12/11	1	12.50	0	0.00	12.50	1	350	0.29%
2018/11/28	0	0.00	2	12.45	12.40	-2	320	-0.62%
2018/11/27	1	12.10	0	0.00	12.15	1	314	0.32%
2018/11/22	0	0.00	1	12.40	12.10	-1	353	-0.28%
2018/11/19	2	12.03	0	0.00	11.95	2	346	0.58%
2018/11/15	0	0.00	4	12.01	12.10	-4	343	-1.16%
2018/11/13	1	11.20	0	0.00	11.20	1	335	0.30%
2018/11/06	0	0.00	4	11.40	11.40	-4	352	-1.14%
2018/11/05	0	0.00	3	11.35	11.30	-3	357	-0.84%
2018/11/02	0	0.00	1	11.05	11.05	-1	355	-0.28%
2018/11/01	0	0.00	3	10.80	10.80	-3	369	-0.81%
2018/10/31	1	10.25	0	0.00	10.40	1	377	0.26%
2018/10/29	2	10.05	0	0.00	10.10	2	382	0.52%
2018/10/25	0	0.00	1	10.10	10.15	-1	389	-0.26%
2018/10/23	0	0.00	2	10.75	10.70	-2	387	-0.52%
2018/10/16	6	10.45	0	0.00	10.40	6	398	1.51%
2018/10/11	3	10.20	2	10.03	9.95	1	407	0.25%
2018/10/05	2	10.90	0	0.00	10.85	2	409	0.49%
2018/10/03	0	0.00	10	11.25	11.25	-10	412	-2.43%
2018/10/02	5	11.30	0	0.00	11.25	5	411	1.22%
2018/09/25	2	11.08	0	0.00	11.10	2	425	0.47%
2018/09/19	0	0.00	3	11.28	11.40	-3	439	-0.68%
2018/09/18	0	0.00	5	11.15	11.05	-5	441	-1.13%
2018/09/14	5	11.20	0	0.00	11.30	5	447	1.12%
2018/09/10	5	10.85	0	0.00	10.90	5	485	1.03%
2018/08/21	1	11.95	0	0.00	11.95	1	509	0.20%
2018/08/16	1	12.10	4	12.10	12.10	-3	502	-0.60%
2018/08/09	0	0.00	1	13.10	13.10	-1	490	-0.20%
2018/08/07	1	12.85	0	0.00	12.85	1	474	0.21%
2018/07/27	2	13.08	0	0.00	13.05	2	453	0.44%
2018/07/17	1	13.25	0	0.00	13.25	1	428	0.23%
2018/07/16	1	13.50	0	0.00	13.45	1	424	0.24%
2018/07/12	1	13.50	0	0.00	13.60	1	417	0.24%
2018/07/11	1	13.55	0	0.00	13.55	1	421	0.24%
2018/07/03	1	13.80	0	0.00	13.55	1	421	0.24%
2018/06/27	0	0.00	1	14.25	14.00	-1	417	-0.24%
2018/06/21	0	0.00	1	14.15	14.20	-1	422	-0.24%
2018/06/19	1	13.85	1	14.15	13.95	0	414	0.00%
2018/06/13	0	0.00	1	14.20	14.05	-1	410	-0.24%
2018/06/08	1	13.95	0	0.00	13.95	1	409	0.24%
2018/06/07	1	14.05	0.7	14.00	14.05	0.3	414	0.08%
2018/06/05	0	0.00	2	14.35	14.30	-2	517	-0.39%
2018/06/04	0	0.00	5	14.39	14.50	-5	510	-0.98%
2018/05/28	1	13.40	1	13.55	13.80	0	482	0.00%
2018/05/14	1	13.25	0	0.00	13.25	1	517	0.19%
2018/05/11	1	13.30	0	0.00	13.30	1	526	0.19%
2018/04/30	0	0.00	6	13.25	13.15	-6	601	-1.00%
2018/04/24	6	13.58	0	0.00	13.50	6	685	0.87%
2018/03/16	0	0.00	3	14.85	14.95	-3	1,000	-0.30%
2018/03/12	0	0.00	11	15.52	15.55	-11	995	-1.11%
2018/03/05	0	0.00	1	14.85	14.85	-1	1,004	-0.10%
2018/02/06	1	15.00	0	0.00	14.30	1	1,002	0.10%
2018/02/01	1	15.65	0	0.00	15.30	1	979	0.10%
2018/01/31	1	15.45	1	15.65	15.45	0	958	0.00%
2018/01/26	0	0.00	5	15.05	14.95	-5	927	-0.54%
2018/01/19	3	15.50	0	0.00	15.45	3	897	0.33%
2018/01/18	20	15.98	15	15.90	15.75	5	886	0.56%
2018/01/17	0	0.00	1	15.30	15.25	-1	833	-0.12%
2018/01/16	1	15.35	0	0.00	15.30	1	826	0.12%
2018/01/12	2	15.65	2	15.70	15.65	0	806	0.00%
2018/01/11	1	15.50	1	15.55	15.55	0	804	0.00%
2018/01/10	1	15.60	0	0.00	15.55	1	801	0.12%
2018/01/08	10	16.45	9	16.40	16.00	1	829	0.12%
2018/01/05	0	0.00	1	16.00	16.10	-1	782	-0.13%
2018/01/04	6	16.08	1	16.15	16.25	5	759	0.66%
2018/01/03	7	15.34	0	0.00	15.65	7	662	1.06%