合勤控 (3704)-國票-博愛券商分點個股進出

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
40.85
漲跌
▼1.30
漲幅
-3.08%
成交量
2,047張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	41.85	0	0.00	40.85	0	4,048	0.00%
2024/04/18	0	0.00	20	42.50	42.30	-20	4,017	-0.50%
2024/04/17	5	43.33	0	0.00	43.25	5	3,999	0.13%
2024/04/16	11	44.12	0	0.00	43.30	11	3,978	0.28%
2024/04/15	10	45.25	0	0.00	45.00	10	3,975	0.25%
2024/04/12	0	0.00	20	46.16	46.05	-20	3,967	-0.50%
2024/04/11	20	46.48	0	0.00	45.80	20	3,955	0.51%
2024/04/09	0	47.30	0	0.00	47.15	0	3,942	0.00%
2024/04/08	2	47.90	2	47.95	47.60	0	3,932	0.00%
2024/04/03	0	0.00	1	47.30	47.60	-1	3,890	-0.03%
2024/04/02	1	46.60	10	46.68	46.70	-9	3,867	-0.23%
2024/04/01	2	47.55	10	47.60	47.00	-8	3,867	-0.21%
2024/03/29	24	47.20	0	0.00	46.65	24	3,756	0.64%
2024/03/28	48	49.37	8	49.25	48.00	40	3,645	1.10%
2024/03/27	25	48.13	154.4	48.12	49.35	-129.4	3,444	-3.76%	大賣/鉅額交易
2024/03/26	6	46.80	12	46.35	46.05	-6	3,353	-0.18%
2024/03/25	72.4	48.43	21	47.61	47.60	51.4	3,316	1.55%
2024/03/22	128	50.94	27	51.25	49.70	101	3,287	3.07%	大買/鉅額交易
2024/03/21	62	49.51	117	49.59	50.10	-55	3,078	-1.79%	大賣/
2024/03/20	51	49.04	61	49.27	48.05	-10	2,792	-0.36%
2024/03/19	5	47.63	4	47.03	47.45	1	2,750	0.04%
2024/03/18	1	46.25	5	47.05	47.65	-4	2,876	-0.14%
2024/03/14	4	48.37	1	49.40	47.70	3	2,908	0.10%
2024/03/13	0	0.00	2	47.90	48.00	-2	2,830	-0.07%
2024/03/12	0	45.70	3	46.60	46.70	-3	2,769	-0.11%
2024/03/07	0	45.05	0	0.00	44.80	0	2,953	0.00%
2024/03/06	2	45.58	0	0.00	45.45	2	3,252	0.06%
2024/03/05	2	46.30	0	0.00	46.30	2	3,515	0.06%
2024/03/04	2	46.52	0	0.00	46.40	2	3,660	0.05%
2024/02/29	0	45.10	0	0.00	45.00	0	3,766	0.00%
2024/02/22	0	46.80	0	0.00	46.55	0	3,967	0.00%
2024/02/19	2.2	46.27	0	0.00	47.00	2.2	3,987	0.06%
2024/02/16	1	43.35	4	43.90	44.70	-3	3,988	-0.08%
2024/02/15	4	45.95	0	0.00	46.30	4	3,936	0.10%
2024/01/24	20	49.75	0	0.00	49.25	20	5,089	0.39%
2024/01/23	30	49.85	0	0.00	49.95	30	5,438	0.55%
2024/01/19	1	48.45	0	0.00	48.75	1	5,996	0.02%
2024/01/18	1	49.15	0	0.00	48.10	1	6,275	0.02%
2024/01/16	0	0.00	2	48.85	49.10	-2	7,088	-0.03%
2024/01/15	0	0.00	3	48.55	49.00	-3	7,196	-0.04%
2024/01/12	5	48.02	0	0.00	48.00	5	7,356	0.07%
2024/01/11	9	48.60	0	0.00	48.90	9	7,666	0.12%
2024/01/09	3	49.25	3	48.40	48.25	0	8,045	0.00%
2024/01/08	10	49.60	0	0.00	49.00	10	8,052	0.12%
2024/01/05	1	49.50	0	0.00	49.30	1	8,073	0.01%
2024/01/04	2	49.65	0	0.00	49.15	2	8,104	0.02%
2024/01/03	2	49.80	0	0.00	49.80	2	8,103	0.02%
2023/12/29	2	50.90	1	50.80	50.80	1	8,197	0.01%
2023/12/28	0	0.00	4	50.60	50.50	-4	8,219	-0.05%
2023/12/27	4	50.80	0	0.00	50.70	4	8,249	0.05%
2023/12/26	0	0.00	0	50.50	50.80	0	8,283	0.00%
2023/12/25	1	50.30	0	0.00	50.30	1	8,371	0.01%
2023/12/22	1	50.50	0	0.00	50.50	1	8,438	0.01%
2023/12/21	21	50.78	0	0.00	50.50	21	8,439	0.25%
2023/12/20	11	51.51	12	52.31	52.00	-1	8,398	-0.01%
2023/12/19	2	51.40	0	0.00	50.90	2	8,363	0.02%
2023/12/18	3	53.07	2	54.20	52.70	1	8,309	0.01%
2023/12/15	20	54.20	20	54.08	53.10	0	8,299	0.00%
2023/12/14	29	54.50	56	54.72	54.50	-27	8,327	-0.32%
2023/12/13	21	54.40	12	54.16	54.50	9	8,395	0.11%
2023/12/12	1	52.90	0	0.00	52.70	1	8,449	0.01%
2023/12/11	17	53.39	12	53.99	53.50	5	8,671	0.06%
2023/12/08	0	0.00	4.6	52.10	51.80	-4.6	8,948	-0.05%
2023/12/07	5	52.50	3	52.27	51.90	2	9,357	0.02%
2023/12/06	11	53.13	10	54.20	52.80	1	9,495	0.01%
2023/12/05	10	53.50	0	0.00	53.50	10	9,723	0.10%
2023/12/04	13	54.40	12	54.83	54.00	1	10,200	0.01%
2023/12/01	146	54.40	109	55.29	53.90	37	10,257	0.36%	大買/大賣/
2023/11/30	11	54.23	36	54.48	56.00	-25	10,021	-0.25%
2023/11/29	16.1	53.49	11	53.35	54.10	5.1	9,771	0.05%
2023/11/28	2	52.30	1	52.49	52.50	1	9,621	0.01%
2023/11/27	1	51.50	1	53.06	51.60	0	9,608	0.00%
2023/11/24	13	51.03	38	51.02	52.40	-25	9,529	-0.26%
2023/11/20	0	0.00	21	50.90	50.90	-21	9,467	-0.22%
2023/11/17	0	0.00	15	49.83	49.95	-15	9,524	-0.16%
2023/11/16	14	49.42	1	49.65	49.55	13	9,555	0.14%
2023/11/15	51	50.58	12	51.30	49.75	39	9,636	0.40%
2023/11/14	27	49.81	36	50.32	50.40	-9	9,847	-0.09%
2023/11/13	17	49.30	0	0.00	49.05	17	9,868	0.17%
2023/11/10	38	49.34	30	49.25	49.00	8	9,861	0.08%
2023/11/09	22	50.97	30	50.06	49.65	-8	9,814	-0.08%
2023/11/08	0	0.00	1	52.40	51.90	-1	9,719	-0.01%
2023/11/07	31.1	52.13	50	52.11	51.80	-18.9	9,737	-0.19%
2023/11/06	36	54.37	53	55.01	53.50	-17	9,628	-0.18%
2023/11/03	6	54.17	34	54.25	54.20	-28	9,586	-0.29%
2023/11/02	45	54.25	37	55.66	54.50	8	9,547	0.08%
2023/11/01	66	54.28	30	54.84	53.60	36	9,320	0.39%
2023/10/31	44	54.92	44.2	55.81	54.60	-0.2	9,116	0.00%
2023/10/27	8	53.60	21	54.57	54.20	-13	8,926	-0.15%
2023/10/26	48	52.99	40	53.30	53.20	8	8,793	0.09%
2023/10/25	52.1	54.08	67	54.72	53.80	-15	8,600	-0.17%
2023/10/24	32	52.02	45	52.17	52.30	-13	8,070	-0.16%
2023/10/23	12	50.29	0	0.00	49.70	12	7,970	0.15%
2023/10/20	8	50.74	7	51.56	51.10	1	7,969	0.01%
2023/10/19	32	50.83	44	50.18	51.70	-12	7,973	-0.15%
2023/10/18	58	48.99	52	49.08	49.15	6	7,759	0.08%
2023/10/17	10	48.37	11	48.87	47.80	-1	7,642	-0.01%
2023/10/11	1	48.00	2	48.40	48.00	-1	9,279	-0.01%
2023/10/06	2	49.50	2	49.85	49.10	0	9,802	0.00%
2023/10/05	20	49.58	14	49.43	50.10	6	10,094	0.06%
2023/10/04	5	48.50	0	0.00	48.30	5	10,295	0.05%
2023/09/28	10	50.10	11	50.08	50.00	-1	10,858	-0.01%
2023/09/27	4	48.74	1	49.20	48.40	3	11,149	0.03%
2023/09/26	1	50.90	2	50.55	50.10	-1	11,794	-0.01%
2023/09/25	2	50.75	8	50.99	50.70	-6	12,374	-0.05%
2023/09/22	5	50.10	10	49.70	50.40	-5	13,059	-0.04%
2023/09/21	35	49.19	1	49.30	49.20	34	13,266	0.26%
2023/09/20	7	50.40	0	0.00	50.20	7	13,266	0.05%
2023/09/19	20	51.50	30	52.10	51.00	-10	13,223	-0.08%
2023/09/18	32	51.85	11	52.97	51.70	21	13,148	0.16%
2023/09/15	38	52.88	12	53.79	52.80	26	12,973	0.20%
2023/09/14	34	54.95	46	55.35	54.50	-12	12,763	-0.09%
2023/09/13	47	54.05	30	55.26	54.50	17	12,510	0.14%
2023/09/12	41	54.32	119	54.32	55.50	-78	12,206	-0.64%	大賣/
2023/09/11	47	51.76	42	52.51	51.80	5	11,812	0.04%
2023/09/08	24	51.86	46	52.06	52.20	-22	11,697	-0.19%
2023/09/07	91	51.99	91	52.23	52.00	0	11,481	0.00%
2023/09/06	32	50.09	32	49.91	50.30	0	10,955	0.00%
2023/09/05	10	48.25	1	47.90	48.15	9	10,788	0.08%
2023/09/01	10	47.00	0	0.00	46.95	10	10,780	0.09%
2023/08/29	2	46.85	1	46.60	46.65	1	10,861	0.01%
2023/08/28	2	46.13	0	0.00	45.85	2	10,939	0.02%
2023/08/25	5	47.29	3	47.05	47.05	2	11,119	0.02%
2023/08/24	11	48.67	3	48.82	48.80	8	11,390	0.07%
2023/08/23	3	49.87	2	49.40	48.25	1	11,415	0.01%
2023/08/21	4	46.73	15	47.03	46.95	-11	11,404	-0.10%
2023/08/18	97	47.51	7	48.26	46.80	90	11,447	0.79%
2023/08/17	3	51.50	3	50.53	52.00	0	11,238	0.00%
2023/08/16	15	49.22	0	0.00	49.30	15	11,180	0.13%
2023/08/15	15	50.00	0	0.00	49.85	15	11,257	0.13%
2023/08/14	2	49.45	0	0.00	49.00	2	11,502	0.02%
2023/08/10	2	50.58	2	50.55	50.40	0	11,659	0.00%
2023/08/09	16	51.92	26	52.66	51.80	-10	11,666	-0.09%
2023/08/08	7	50.93	8	51.34	51.60	-1	11,701	-0.01%
2023/08/07	14	51.07	10.1	51.21	51.10	3.9	11,727	0.03%
2023/08/04	8.2	50.57	3	50.43	50.70	5.2	11,766	0.04%
2023/08/02	91	52.88	0	0.00	51.50	91	11,735	0.78%
2023/08/01	29	53.62	43	54.98	53.00	-14	11,710	-0.12%
2023/07/31	37	54.97	43	55.46	54.00	-6	11,505	-0.05%
2023/07/28	20	53.60	1.8	53.41	53.50	18.2	11,278	0.16%
2023/07/27	20	54.80	0	0.00	54.40	20	11,219	0.18%
2023/07/26	2	55.90	3	56.57	54.80	-1	11,207	-0.01%
2023/07/25	2.2	56.56	11	56.28	55.80	-8.8	11,333	-0.08%
2023/07/24	122.4	56.92	41	57.86	56.70	81.4	11,244	0.72%	大買/
2023/07/21	17	57.92	2	58.15	57.60	15	11,102	0.14%
2023/07/20	4	59.60	3	60.10	59.10	1	11,050	0.01%
2023/07/19	64.5	61.27	1.1	63.05	59.30	63.4	10,975	0.58%
2023/07/18	113.4	63.98	39.9	66.93	62.00	73.6	10,892	0.68%	大買/
2023/07/17	9.1	64.41	17	64.34	65.70	-7.9	10,605	-0.07%
2023/07/14	60	61.63	51.2	60.44	61.80	8.8	10,948	0.08%
2023/07/13	24.8	58.62	13	57.39	57.30	11.8	10,666	0.11%
2023/07/12	19	55.58	16.5	54.92	55.00	2.5	10,168	0.02%
2023/07/11	13	53.69	15	54.91	55.70	-2	9,857	-0.02%
2023/07/10	18.5	53.30	19	54.05	53.80	-0.5	9,630	-0.01%
2023/07/07	10	54.47	8.5	54.76	54.10	1.5	9,521	0.02%
2023/07/06	43	55.62	46	55.32	55.70	-3	9,299	-0.03%
2023/07/05	8	54.71	13	54.65	54.70	-5	9,021	-0.06%
2023/07/04	78	53.05	86	52.74	53.60	-8	8,640	-0.09%
2023/07/03	71.2	49.99	171.6	48.09	51.10	-100.4	7,928	-1.27%	大賣/
2023/06/30	66	47.16	145	44.96	46.50	-79	7,340	-1.08%	大賣/
2023/06/29	38.3	43.38	100	43.30	43.30	-61.7	6,640	-0.93%
2023/06/28	5	41.80	31	41.96	41.40	-26	6,404	-0.41%
2023/06/27	11	40.61	0	0.00	40.35	11	6,381	0.17%
2023/06/26	12	41.17	0	0.00	41.05	12	6,429	0.19%
2023/06/20	74	41.61	32	41.63	41.40	42	6,494	0.65%
2023/06/19	139	42.64	0	0.00	42.25	139	6,502	2.14%	大買/鉅額交易
2023/06/16	0	0.00	26	43.08	43.00	-26	6,511	-0.40%
2023/06/15	30	42.42	0	0.00	42.45	30	6,480	0.46%
2023/06/14	0	0.00	10	42.50	42.70	-10	6,485	-0.15%
2023/06/13	1	41.70	32	41.60	41.55	-31	6,601	-0.47%
2023/06/12	0	0.00	1	41.65	41.60	-1	6,607	-0.02%
2023/06/09	10	42.10	30	41.83	42.10	-20	6,687	-0.30%
2023/06/08	41	41.72	0	0.00	41.50	41	6,758	0.61%
2023/06/07	31	42.32	1	42.20	42.30	30	6,742	0.44%
2023/06/06	5	42.70	0	0.00	42.65	5	6,759	0.07%
2023/06/05	12	43.47	32	43.70	43.40	-20	6,761	-0.30%
2023/06/02	50	43.34	30	43.63	43.05	20	6,782	0.29%
2023/06/01	35	43.57	1	43.65	43.55	34	6,780	0.50%
2023/05/31	34	44.76	15	44.78	44.50	19	6,732	0.28%
2023/05/30	35	44.39	33	44.41	45.20	2	6,569	0.03%
2023/05/29	0	0.00	22	43.21	43.85	-22	6,305	-0.35%
2023/05/26	20	42.71	0	0.00	42.20	20	6,247	0.32%
2023/05/25	9	43.40	30	43.54	43.25	-21	6,220	-0.34%
2023/05/24	0	0.00	12.9	43.75	43.85	-12.9	6,208	-0.21%
2023/05/23	1	43.15	0	0.00	42.85	1	6,152	0.02%
2023/05/22	0	0.00	29	42.53	42.70	-29	6,191	-0.47%
2023/05/19	48	42.22	25	42.25	41.90	23	6,263	0.37%
2023/05/18	24	42.78	46	43.32	42.95	-22	6,295	-0.35%
2023/05/17	24	42.74	142	42.42	42.95	-118	6,108	-1.93%	大賣/鉅額交易
2023/05/16	3	41.07	1	41.20	41.25	2	6,065	0.03%
2023/05/15	20	40.64	16	41.10	40.80	4	6,372	0.06%
2023/05/12	8	41.41	46	40.28	41.35	-38	6,350	-0.60%
2023/05/11	4	39.76	1	39.40	39.25	3	6,319	0.05%
2023/05/10	1	40.45	0	0.00	40.40	1	6,304	0.02%
2023/05/09	14	40.71	10	40.71	39.90	4	6,282	0.06%
2023/05/08	71	41.39	24	41.35	41.30	47	6,264	0.75%
2023/05/05	22	40.40	0	0.00	40.35	22	6,243	0.35%
2023/05/03	11	40.84	1	41.10	40.70	10	6,891	0.15%
2023/05/02	0	0.00	16	41.68	41.30	-16	6,903	-0.23%
2023/04/28	34	40.81	1	41.10	41.25	33	6,910	0.48%
2023/04/27	0.2	39.60	1	39.60	39.65	-0.8	6,696	-0.01%
2023/04/25	11	40.80	1	39.45	39.50	10	6,822	0.15%
2023/04/24	0	0.00	2	40.68	40.40	-2	6,932	-0.03%
2023/04/21	87	40.88	3	40.82	40.20	84	7,310	1.15%
2023/04/20	34	44.24	16	42.96	42.85	18	7,429	0.24%
2023/04/19	78	45.05	188	45.10	45.40	-110	7,285	-1.51%	大賣/鉅額交易
2023/04/18	50	40.27	16	41.93	43.90	34	6,706	0.51%
2023/04/17	39	39.93	1	39.30	39.95	38	6,806	0.56%
2023/04/14	13	38.72	54	39.22	38.80	-41	7,088	-0.58%
2023/04/13	121	38.49	68	39.08	39.00	53	7,168	0.74%	大買/
2023/04/12	15	38.48	1	38.40	38.65	14	7,161	0.20%
2023/04/11	1	37.85	3	38.05	37.75	-2	7,120	-0.03%
2023/03/30	4	36.96	1	37.15	37.15	3	7,269	0.04%
2023/03/28	13	36.65	0	0.00	36.55	13	7,547	0.17%
2023/03/27	0	0.00	1	37.40	37.35	-1	7,572	-0.01%
2023/03/24	11	36.97	3	37.08	37.00	8	7,605	0.11%
2023/03/23	22	36.69	0	0.00	36.60	22	7,621	0.29%
2023/03/21	1	36.85	0	0.00	36.55	1	7,630	0.01%
2023/03/20	1	36.95	1	37.15	36.85	0	7,604	0.00%
2023/03/17	5	37.50	2	37.70	37.55	3	7,583	0.04%
2023/03/16	3	36.85	2	38.25	37.00	1	7,551	0.01%
2023/03/15	0	0.00	1	40.70	39.60	-1	7,418	-0.01%
2023/03/13	4	41.25	31.4	40.95	41.45	-27.4	7,325	-0.37%
2023/03/10	0.1	40.30	1	41.20	40.40	-0.9	7,281	-0.01%
2023/03/09	0	0.00	18	40.57	41.00	-18	7,308	-0.25%
2023/03/08	0	0.00	4	40.93	41.45	-4	7,399	-0.05%
2023/03/07	3	41.02	10	40.90	41.10	-7	7,709	-0.09%
2023/03/06	3	40.60	2	40.60	40.55	1	7,721	0.01%
2023/03/03	0	0.00	2	40.40	40.10	-2	7,850	-0.03%
2023/03/02	6	40.05	8	40.14	40.20	-2	7,791	-0.03%
2023/03/01	19	39.88	4	39.98	39.70	15	7,732	0.19%
2023/02/24	0	0.00	1	39.10	39.15	-1	7,673	-0.01%
2023/02/22	1	39.15	1	39.00	38.90	0	7,635	0.00%
2023/02/21	3	39.88	2	39.60	39.60	1	7,611	0.01%
2023/02/20	1	40.00	2	40.28	40.40	-1	7,538	-0.01%
2023/02/17	1	39.85	0	0.00	39.80	1	7,470	0.01%
2023/02/16	3	40.05	1	40.15	40.10	2	7,411	0.03%
2023/02/15	1	39.30	4.4	39.46	39.60	-3.4	7,402	-0.05%
2023/02/14	3	39.65	5	39.55	39.20	-2	7,415	-0.03%
2023/02/13	9	39.88	7	39.76	39.85	2	7,365	0.03%
2023/02/10	1	38.55	4	38.61	38.00	-3	7,052	-0.04%
2023/02/09	7	38.56	2	38.53	38.55	5	7,002	0.07%
2023/02/08	1	38.40	22	38.78	38.85	-21	6,908	-0.30%
2023/02/07	21	38.32	5	38.02	38.50	16	6,809	0.23%
2023/02/06	1	37.45	0	0.00	37.45	1	6,746	0.01%
2023/02/03	3	38.47	5	38.81	38.20	-2	6,678	-0.03%
2023/02/02	64	38.92	99.7	39.07	38.40	-35.7	6,569	-0.54%
2023/02/01	61.1	38.24	91	38.16	38.20	-29.9	6,158	-0.49%
2023/01/31	0	0.00	16	36.56	36.80	-16	5,866	-0.27%
2023/01/30	16	36.08	5	35.88	36.50	11	5,826	0.19%
2023/01/13	32	35.90	33	36.33	35.80	-1	5,644	-0.02%
2023/01/12	0	0.00	8	36.23	36.80	-8	5,549	-0.14%
2023/01/11	58	37.29	12	38.25	36.15	46	5,374	0.86%
2023/01/10	8	38.28	17	37.66	39.00	-9	4,943	-0.18%
2023/01/09	46	36.94	21	36.83	36.70	25	4,636	0.54%
2023/01/06	30	37.18	20	37.38	36.90	10	4,523	0.22%
2023/01/05	16	38.06	10	37.93	37.85	6	4,255	0.14%
2023/01/04	5	36.34	4	36.64	38.15	1	3,886	0.03%
2022/12/30	2	34.73	3	34.38	34.90	-1	3,462	-0.03%
2022/12/29	0	0.00	1	33.65	33.70	-1	3,415	-0.03%
2022/12/28	1	33.30	0.9	33.35	33.35	0.1	3,426	0.00%
2022/12/27	0	0.00	3	34.60	34.60	-3	3,378	-0.09%
2022/12/26	1	33.60	0	0.00	33.95	1	3,333	0.03%
2022/12/21	2	34.55	13	34.31	34.55	-11	3,342	-0.33%
2022/12/20	2	34.48	12	34.49	33.75	-10	3,242	-0.31%
2022/12/19	4	34.45	2	32.90	32.90	2	3,099	0.06%
2022/12/16	10	34.00	3	34.28	33.75	7	3,065	0.23%
2022/12/15	2	33.60	0	0.00	33.25	2	3,035	0.07%
2022/12/14	0	0.00	2	33.20	33.45	-2	3,044	-0.07%
2022/12/12	0	0.00	35	31.59	32.55	-35	2,978	-1.17%
2022/12/09	35	31.91	0	0.00	31.80	35	2,973	1.18%
2022/12/08	0	0.00	1	31.65	31.80	-1	2,969	-0.03%
2022/12/06	18.1	32.74	0	0.00	32.35	18.1	2,913	0.62%
2022/12/02	0	0.00	50	32.70	32.65	-50	2,848	-1.76%
2022/12/01	3	32.65	1	32.80	32.65	2	2,817	0.07%
2022/11/30	10	33.10	10	32.85	32.75	0	2,764	0.00%
2022/11/29	63	34.45	12	35.49	33.85	51	2,614	1.95%
2022/11/28	1	33.80	1	33.60	33.80	0	2,280	0.00%
2022/11/25	3	33.63	3	33.58	33.55	0	2,214	0.00%
2022/11/24	0	0.00	2	31.85	31.85	-2	2,037	-0.10%
2022/11/14	0	0.00	10	31.95	32.55	-10	2,178	-0.46%
2022/11/11	5	31.66	3	32.40	32.30	2	2,325	0.09%
2022/11/10	4	31.40	15	31.38	31.55	-11	2,427	-0.45%
2022/11/09	3.2	30.66	8.2	30.98	30.80	-5	2,382	-0.21%
2022/11/07	0	0.00	0.8	27.37	27.25	-0.8	2,339	-0.03%
2022/11/04	0	0.00	0.6	26.80	27.00	-0.6	2,433	-0.02%
2022/11/02	0	0.00	1	26.45	26.60	-1	2,543	-0.04%
2022/10/27	0	0.00	1	26.10	26.15	-1	2,984	-0.03%
2022/10/26	2	25.63	0	0.00	25.55	2	3,006	0.07%
2022/10/25	1.1	26.63	0	0.00	26.35	1.1	3,038	0.04%
2022/10/24	0	0.00	1	27.70	27.15	-1	3,106	-0.03%
2022/10/14	0	0.00	1	26.30	26.85	-1	3,419	-0.03%
2022/10/11	0	0.00	2	26.18	26.05	-2	3,443	-0.06%
2022/09/28	1	24.75	0	0.00	24.20	1	3,449	0.03%
2022/09/23	1	28.25	0	0.00	28.00	1	3,518	0.03%
2022/09/20	5	30.18	3	29.60	29.40	2	3,510	0.06%
2022/09/19	12	30.38	2	30.95	30.30	10	3,437	0.29%
2022/09/14	2	30.30	0	0.00	30.60	2	3,346	0.06%
2022/09/13	5	30.59	9	30.49	30.25	-4	3,330	-0.12%
2022/09/12	0	0.00	10	29.62	30.05	-10	3,279	-0.30%
2022/09/08	0	0.00	1	28.05	28.65	-1	3,216	-0.03%
2022/09/05	1	27.40	0	0.00	27.40	1	3,233	0.03%
2022/09/02	0	0.00	1	27.90	27.80	-1	3,239	-0.03%
2022/08/31	0	0.00	1	27.85	28.00	-1	3,307	-0.03%
2022/08/29	1	27.30	0	0.00	27.25	1	3,425	0.03%
2022/08/19	0	0.00	1	29.70	29.60	-1	3,326	-0.03%
2022/08/18	5	29.30	0	0.00	29.10	5	3,278	0.15%
2022/08/17	0	0.00	7	29.26	28.90	-7	3,247	-0.22%
2022/08/15	2	28.70	0	0.00	28.60	2	3,200	0.06%
2022/08/11	1	28.75	2	29.18	29.15	-1	3,145	-0.03%
2022/08/09	10	29.26	2	29.50	28.60	8	3,034	0.26%
2022/08/08	4	31.84	1	32.10	31.55	3	2,837	0.11%
2022/08/05	1	31.15	1	30.95	31.15	0	2,609	0.00%
2022/08/02	0	0.00	1	31.15	31.05	-1	2,562	-0.04%
2022/08/01	2	31.30	0	0.00	30.90	2	2,503	0.08%
2022/07/29	1	30.60	0	0.00	31.05	1	2,557	0.04%
2022/07/28	11	31.26	0	0.00	30.80	11	2,583	0.43%
2022/07/27	0	0.00	5	31.32	31.55	-5	2,420	-0.21%
2022/07/25	0	0.00	2	29.85	30.00	-2	2,285	-0.09%
2022/07/22	0	0.00	1	29.20	29.35	-1	2,260	-0.04%
2022/07/21	0	0.00	16	29.04	29.40	-16	2,289	-0.70%
2022/07/20	0	0.00	1	29.35	29.30	-1	2,296	-0.04%
2022/07/19	1	29.05	0	0.00	28.80	1	2,283	0.04%
2022/07/18	1	28.40	1	28.40	28.50	0	2,348	0.00%
2022/07/14	0	0.00	1	26.60	27.25	-1	2,335	-0.04%
2022/07/13	0	0.00	4	26.96	26.15	-4	2,298	-0.17%
2022/07/12	6	26.50	1	27.05	25.65	5	2,240	0.22%
2022/07/07	0	0.00	3	24.67	25.25	-3	2,166	-0.14%
2022/07/05	1	22.90	2	24.63	23.70	-1	2,173	-0.05%
2022/07/01	4	24.69	0	0.00	24.00	4	2,161	0.19%
2022/06/30	1	26.40	0	0.00	26.60	1	2,117	0.05%
2022/06/29	1	27.25	0	0.00	27.60	1	2,115	0.05%
2022/06/24	0	0.00	1	27.90	27.85	-1	2,138	-0.05%
2022/06/23	0	0.00	1	27.75	27.30	-1	2,147	-0.05%
2022/06/22	1	27.20	1	27.80	26.90	0	2,194	0.00%
2022/06/21	0	0.00	24	26.63	27.55	-24	2,197	-1.09%
2022/06/20	2	26.73	1	26.55	25.85	1	2,193	0.05%
2022/06/17	3	26.90	1	27.65	27.65	2	2,183	0.09%
2022/06/15	0	0.00	1	28.10	27.90	-1	2,170	-0.05%
2022/06/13	1	27.40	0	0.00	27.00	1	2,219	0.05%
2022/06/10	13	28.26	0	0.00	28.25	13	2,239	0.58%
2022/06/09	25	28.72	3	28.70	28.80	22	2,242	0.98%
2022/06/08	3	29.40	0	0.00	29.40	3	2,176	0.14%
2022/05/24	1	27.20	1	26.75	26.65	0	2,302	0.00%
2022/05/18	0	0.00	1	26.85	26.85	-1	2,496	-0.04%
2022/05/12	1	26.20	1	25.60	25.35	0	2,734	0.00%
2022/05/11	3	26.67	2	26.60	26.50	1	2,736	0.04%
2022/05/10	1	28.70	1	28.90	28.50	0	2,712	0.00%
2022/05/09	1	29.50	0	0.00	28.60	1	2,767	0.04%
2022/05/06	0	0.00	2	30.70	30.40	-2	2,848	-0.07%
2022/05/05	12	30.47	12	30.82	30.40	0	2,806	0.00%
2022/05/04	1	29.75	0	0.00	29.75	1	2,735	0.04%
2022/05/03	4	29.48	2	29.55	29.25	2	2,730	0.07%
2022/04/29	0	0.00	5	28.75	28.50	-5	2,722	-0.18%
2022/04/27	13	27.80	36	28.04	27.90	-23	2,779	-0.83%
2022/04/26	7	29.31	5	29.30	29.10	2	2,755	0.07%
2022/04/25	0	0.00	6	29.10	29.00	-6	2,756	-0.22%
2022/04/22	36	31.33	20	30.75	31.10	16	2,748	0.58%
2022/04/21	20	30.11	27	30.17	30.30	-7	2,660	-0.26%
2022/04/18	2	28.35	0	0.00	28.30	2	2,742	0.07%
2022/04/13	0	0.00	2	29.85	29.85	-2	2,970	-0.07%
2022/04/08	10	31.45	0	0.00	30.35	10	3,096	0.32%
2022/04/07	10	30.80	10	30.95	30.80	0	3,211	0.00%
2022/03/30	0	0.00	3	30.55	30.60	-3	3,839	-0.08%
2022/03/28	1	29.65	0	0.00	29.80	1	3,961	0.03%
2022/03/25	1	30.65	0	0.00	30.55	1	4,065	0.02%
2022/03/23	0	0.00	4	29.65	29.65	-4	4,743	-0.08%
2022/03/11	0	0.00	2	30.10	30.05	-2	7,878	-0.03%
2022/03/07	1	31.20	1	30.50	30.30	0	8,158	0.00%
2022/03/04	1	31.65	1	32.00	31.55	0	8,787	0.00%
2022/02/25	12	32.25	10	31.95	31.95	2	9,310	0.02%
2022/02/24	7	32.81	0	0.00	32.00	7	9,520	0.07%
2022/02/23	5	33.79	0	0.00	33.55	5	9,934	0.05%
2022/02/22	1	33.60	1	33.00	33.00	0	9,963	0.00%
2022/02/21	1	33.70	1	33.85	33.70	0	10,033	0.00%
2022/02/18	2	33.40	32	33.87	34.20	-30	10,244	-0.29%
2022/02/17	1	33.65	2	34.33	33.70	-1	10,601	-0.01%
2022/02/15	2	33.25	1	33.40	33.20	1	11,053	0.01%
2022/02/14	2	32.68	3	32.75	32.75	-1	11,359	-0.01%
2022/02/11	1	32.60	0	0.00	32.95	1	11,444	0.01%
2022/02/10	1	32.75	1	33.00	33.00	0	11,618	0.00%
2022/02/09	1	32.30	1	32.60	32.70	0	11,849	0.00%
2022/02/08	3	31.97	3	32.02	32.50	0	12,135	0.00%
2022/02/07	0	0.00	5	30.61	31.10	-5	12,402	-0.04%
2022/01/25	1	29.75	0	0.00	29.15	1	13,813	0.01%
2022/01/24	0	0.00	4	30.11	30.15	-4	14,080	-0.03%
2022/01/21	3	30.08	1	29.85	29.80	2	14,235	0.01%
2022/01/18	15	32.00	0	0.00	31.50	15	15,224	0.10%
2022/01/17	0	0.00	1	32.20	32.40	-1	15,327	-0.01%
2022/01/12	1	31.70	3	31.90	31.70	-2	15,217	-0.01%
2022/01/11	1	33.15	0	0.00	32.15	1	15,146	0.01%
2022/01/10	2	32.90	1	33.90	33.85	1	15,075	0.01%
2022/01/06	5	33.75	0	0.00	33.10	5	14,936	0.03%
2022/01/05	0	0.00	22	35.38	34.20	-22	14,838	-0.15%
2022/01/03	51	35.15	31	34.90	34.85	20	14,717	0.14%
2021/12/30	14	35.54	10	35.05	35.05	4	14,674	0.03%
2021/12/29	4	36.29	102	36.09	35.85	-98	14,539	-0.67%	大賣/
2021/12/28	10	35.18	0	0.00	34.80	10	14,164	0.07%
2021/12/27	40	34.41	26	34.53	34.30	14	14,043	0.10%
2021/12/23	0	0.00	37	34.52	34.35	-37	13,924	-0.27%
2021/12/22	5	34.40	12	34.80	34.45	-7	13,856	-0.05%
2021/12/21	16	34.66	0	0.00	34.60	16	13,780	0.12%
2021/12/20	13	35.46	1	35.95	34.85	12	13,655	0.09%
2021/12/17	102	36.79	1	37.35	34.80	101	13,513	0.75%	大買/鉅額交易
2021/12/16	20	37.10	2	37.40	36.40	18	12,900	0.14%
2021/12/15	30	37.06	66	36.70	37.15	-36	12,473	-0.29%
2021/12/14	22	35.91	8	35.99	35.55	14	11,620	0.12%
2021/12/13	14	34.95	23	35.48	36.95	-9	10,959	-0.08%
2021/12/10	53	33.90	61	34.14	34.35	-8	10,117	-0.08%
2021/12/09	4	32.88	4	32.98	33.00	0	9,808	0.00%
2021/12/08	5	32.96	4	32.90	32.40	1	9,717	0.01%
2021/12/07	3	32.20	0	0.00	32.70	3	9,647	0.03%
2021/12/02	1	33.20	0	0.00	32.00	1	9,513	0.01%
2021/11/30	6	34.56	24	34.99	33.85	-18	9,268	-0.19%
2021/11/29	20	33.63	32	33.80	33.90	-12	8,606	-0.14%
2021/11/26	7	31.78	1	31.80	31.70	6	8,314	0.07%
2021/11/25	2	32.83	3	32.92	32.50	-1	8,207	-0.01%
2021/11/24	1	32.50	0	0.00	32.50	1	8,124	0.01%
2021/11/23	15	33.33	5	33.32	32.90	10	8,030	0.12%
2021/11/22	39	34.08	5	34.10	34.50	34	7,800	0.44%
2021/11/19	13	32.35	3	32.55	32.70	10	7,347	0.14%
2021/11/18	1	32.20	5	32.72	32.00	-4	7,251	-0.06%
2021/11/17	4	33.03	12	33.13	32.95	-8	7,145	-0.11%
2021/11/16	29	33.61	17	33.64	33.25	12	6,923	0.17%
2021/11/15	40	33.19	55	33.25	33.60	-15	6,507	-0.23%
2021/11/12	17	33.10	24	32.95	32.00	-7	6,142	-0.11%
2021/11/11	40	33.09	14	32.58	33.65	26	5,978	0.43%
2021/11/10	6	31.90	10	31.93	32.15	-4	5,654	-0.07%
2021/11/09	3	31.75	6	31.88	32.00	-3	5,524	-0.05%
2021/11/08	5	32.08	5	32.85	31.85	0	5,313	0.00%
2021/11/05	19	31.94	21	31.86	31.70	-2	5,067	-0.04%
2021/11/04	67	33.10	62	33.52	33.40	5	4,765	0.10%
2021/11/03	130	33.84	118	34.11	34.00	12	4,395	0.27%	大買/大賣/
2021/11/02	11	33.26	9	33.38	32.45	2	3,723	0.05%
2021/11/01	9	31.81	4	31.80	31.80	5	2,947	0.17%
2021/10/29	0	0.00	1	30.55	31.20	-1	2,662	-0.04%
2021/10/28	7	30.37	5	30.78	30.65	2	2,475	0.08%
2021/10/27	5	27.64	16	29.40	30.10	-11	1,917	-0.57%
2021/10/26	4	26.98	6	27.02	27.40	-2	1,606	-0.12%
2021/10/25	32	26.24	31	26.59	26.65	1	1,444	0.07%
2021/10/20	3	24.55	0	0.00	24.60	3	1,346	0.22%
2021/10/08	0	0.00	1	24.20	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	1	23.60	23.85	-1	1,536	-0.07%
2021/10/06	1	22.40	0	0.00	22.45	1	1,579	0.06%
2021/10/01	1	23.95	0	0.00	23.95	1	1,650	0.06%
2021/09/30	0	0.00	2	24.93	25.10	-2	1,666	-0.12%
2021/09/29	1	24.25	5	24.15	24.25	-4	1,702	-0.23%
2021/09/27	0	0.00	1	24.50	24.40	-1	1,734	-0.06%
2021/09/23	1	23.40	0	0.00	23.60	1	1,804	0.06%
2021/09/17	5	23.50	1	23.90	23.95	4	1,878	0.21%
2021/09/14	1	23.95	0	0.00	23.90	1	2,004	0.05%
2021/09/13	1	24.00	1	24.20	24.00	0	2,025	0.00%
2021/09/10	0	0.00	1	24.10	24.05	-1	2,075	-0.05%
2021/09/08	1	23.50	0	0.00	23.40	1	2,125	0.05%
2021/09/01	0	0.00	1	26.10	26.20	-1	2,236	-0.04%
2021/08/25	3	26.15	0	0.00	26.10	3	2,439	0.12%
2021/08/24	0	0.00	4	25.48	25.50	-4	2,463	-0.16%
2021/08/23	0	0.00	1	25.00	25.65	-1	2,507	-0.04%
2021/08/19	1	24.50	0	0.00	24.60	1	2,613	0.04%
2021/08/18	0	0.00	1	24.60	25.00	-1	2,640	-0.04%
2021/08/17	1	24.10	0	0.00	24.10	1	2,657	0.04%
2021/08/12	1	25.95	0	0.00	25.95	1	2,700	0.04%
2021/08/11	1	25.85	0	0.00	25.70	1	2,758	0.04%
2021/08/10	3	26.90	6	26.68	26.70	-3	2,809	-0.11%
2021/08/09	5	26.35	0	0.00	26.10	5	2,876	0.17%
2021/08/06	2	26.50	0	0.00	26.35	2	2,954	0.07%
2021/08/05	2	26.95	0	0.00	26.65	2	3,094	0.06%
2021/08/04	1	27.05	0	0.00	27.00	1	3,246	0.03%
2021/07/30	2	27.35	0	0.00	27.25	2	3,589	0.06%
2021/07/26	0	0.00	1	29.10	28.85	-1	4,037	-0.02%
2021/07/22	0	0.00	1	29.10	28.40	-1	4,455	-0.02%
2021/07/21	4	27.76	2	27.55	27.55	2	4,773	0.04%
2021/07/20	2	28.20	0	0.00	28.20	2	4,992	0.04%
2021/07/19	1	28.95	1	28.95	29.30	0	5,176	0.00%
2021/07/15	1	28.40	1	28.40	28.80	0	6,130	0.00%
2021/07/12	0	0.00	1	28.60	29.00	-1	6,794	-0.01%
2021/07/09	1	27.80	0	0.00	27.70	1	6,978	0.01%
2021/07/06	3	28.80	0	0.00	28.65	3	7,592	0.04%
2021/07/02	1	28.85	0	0.00	28.90	1	8,340	0.01%
2021/07/01	2	28.90	0	0.00	28.60	2	8,446	0.02%
2021/06/30	0	0.00	1	29.55	29.35	-1	8,485	-0.01%
2021/06/29	1	29.90	0	0.00	29.70	1	8,611	0.01%
2021/06/25	1	30.20	0	0.00	30.20	1	8,719	0.01%
2021/06/17	0	0.00	1	30.30	30.40	-1	9,486	-0.01%
2021/06/16	0	0.00	2	30.50	29.95	-2	10,440	-0.02%
2021/06/11	4	30.10	0	0.00	29.85	4	11,596	0.03%
2021/06/10	0	0.00	0.1	30.20	30.30	-0.1	11,688	0.00%
2021/06/09	2	30.30	2	30.25	30.20	0	11,698	0.00%
2021/06/02	3	30.55	1	30.35	30.35	2	12,054	0.02%
2021/05/31	0	0.00	1	31.20	31.15	-1	12,112	-0.01%
2021/05/28	0	0.00	2	30.68	30.55	-2	12,145	-0.02%
2021/05/27	2	30.18	1	29.95	29.75	1	12,171	0.01%
2021/05/26	1	29.50	0	0.00	29.65	1	12,161	0.01%
2021/05/21	1	27.95	0	0.00	28.15	1	12,352	0.01%
2021/05/20	0	0.00	2	27.90	27.55	-2	12,445	-0.02%
2021/05/18	5	27.50	9	26.97	27.65	-4	12,706	-0.03%
2021/05/17	1	25.50	0	0.00	25.15	1	12,748	0.01%
2021/05/14	0	0.00	1	28.60	27.25	-1	12,678	-0.01%
2021/05/13	1	24.60	2	26.45	27.40	-1	12,643	-0.01%
2021/05/12	2	27.40	9	27.25	27.25	-7	12,565	-0.06%
2021/05/11	5	30.40	4	30.90	30.25	1	12,569	0.01%
2021/05/07	0	0.00	3.1	34.78	34.90	-3.1	12,601	-0.02%
2021/05/06	2	32.80	0	0.00	32.50	2	12,671	0.02%
2021/05/05	4	34.41	0	0.00	34.30	4	12,613	0.03%
2021/05/04	3	36.30	0	0.00	34.15	3	12,701	0.02%
2021/05/03	9	37.37	0	0.00	35.85	9	12,767	0.07%
2021/04/29	2	38.70	3	39.70	38.40	-1	12,792	-0.01%
2021/04/28	3	40.45	0	0.00	40.25	3	12,866	0.02%
2021/04/27	3	41.00	1	40.80	40.85	2	13,042	0.02%
2021/04/26	2	40.88	0	0.00	40.25	2	13,061	0.02%
2021/04/23	1	40.20	0	0.00	39.70	1	13,285	0.01%
2021/04/22	2	41.50	2	40.75	40.10	0	13,773	0.00%
2021/04/21	0	0.00	3	39.95	39.85	-3	14,141	-0.02%
2021/04/20	7	39.04	25	39.75	39.60	-18	14,373	-0.13%
2021/04/19	0	0.00	1	38.75	38.75	-1	15,418	-0.01%
2021/04/16	22	40.73	14	40.16	39.55	8	15,814	0.05%
2021/04/15	0	0.00	2	39.65	39.95	-2	16,479	-0.01%
2021/04/14	1	37.60	6	38.35	38.15	-5	16,602	-0.03%
2021/04/13	7	39.06	5	39.39	38.30	2	16,968	0.01%
2021/04/12	1	38.70	2	39.10	38.40	-1	16,948	-0.01%
2021/04/09	12	39.02	10	38.83	39.25	2	17,440	0.01%
2021/04/08	28	40.13	26	39.37	40.30	2	17,428	0.01%
2021/04/07	1	38.10	9	38.01	38.25	-8	17,461	-0.05%
2021/04/06	1	37.10	4	37.39	37.45	-3	18,866	-0.02%
2021/04/01	2	37.70	4	37.70	37.10	-2	19,334	-0.01%
2021/03/31	2	37.85	2	38.15	37.85	0	19,722	0.00%
2021/03/30	1	37.60	1	37.05	37.60	0	20,714	0.00%
2021/03/29	10	37.21	6	37.24	37.50	4	21,509	0.02%
2021/03/26	3	36.27	17	36.17	36.40	-14	22,311	-0.06%
2021/03/25	6	35.81	3	36.30	35.65	3	23,830	0.01%
2021/03/24	7	35.76	0	0.00	35.80	7	25,025	0.03%
2021/03/23	9	36.37	2	36.23	36.15	7	26,093	0.03%
2021/03/22	3	38.17	4	37.98	37.80	-1	26,222	0.00%
2021/03/19	19	40.04	32	40.27	39.60	-13	26,119	-0.05%
2021/03/18	21	38.58	25	39.10	40.25	-4	25,229	-0.02%
2021/03/17	3	36.22	3	36.30	36.60	0	24,370	0.00%
2021/03/16	2	36.10	2	36.25	35.55	0	24,299	0.00%
2021/03/12	4	35.61	2	35.80	35.80	2	24,381	0.01%
2021/03/11	5	35.27	11	35.23	35.95	-6	24,502	-0.02%
2021/03/10	6	34.31	7	34.06	34.30	-1	24,678	0.00%
2021/03/09	7	33.76	2	33.10	33.10	5	24,846	0.02%
2021/03/08	6	35.36	2	36.18	34.95	4	24,903	0.02%
2021/03/05	2	35.53	1	36.10	35.15	1	24,949	0.00%
2021/03/04	3	36.52	2	37.33	36.05	1	24,957	0.00%
2021/03/03	2	36.55	4	36.58	37.15	-2	24,939	-0.01%
2021/03/02	8	36.63	1	37.40	36.05	7	24,992	0.03%
2021/02/26	4	36.59	4	36.88	37.00	0	25,014	0.00%
2021/02/25	1	36.60	3	36.80	36.65	-2	25,031	-0.01%
2021/02/24	4	37.41	1	38.05	37.10	3	25,043	0.01%
2021/02/23	3	38.02	11	37.96	37.80	-8	25,055	-0.03%
2021/02/22	2	37.78	10	37.72	37.75	-8	24,986	-0.03%
2021/02/19	4	38.14	1	37.85	38.25	3	24,870	0.01%
2021/02/18	6	37.38	12	37.45	38.20	-6	24,740	-0.02%
2021/02/17	13	36.45	8	36.15	36.45	5	24,585	0.02%
2021/02/05	3	35.58	3	35.60	35.60	0	24,497	0.00%
2021/02/04	5	35.82	3	36.13	35.55	2	24,526	0.01%
2021/02/03	9	36.25	15	36.22	36.00	-6	24,549	-0.02%
2021/02/02	2	36.50	2	35.85	35.70	0	24,531	0.00%
2021/02/01	4	34.74	5	35.39	35.45	-1	24,415	0.00%
2021/01/29	10	36.73	5	36.49	35.50	5	24,313	0.02%
2021/01/28	10	36.90	29	36.30	35.80	-19	24,143	-0.08%
2021/01/27	4	36.33	14	36.04	36.10	-10	24,017	-0.04%
2021/01/26	5	36.69	1	37.30	36.05	4	23,964	0.02%
2021/01/25	6	37.13	10	37.58	37.25	-4	23,878	-0.02%
2021/01/22	7	36.56	23	36.42	37.45	-16	23,720	-0.07%
2021/01/21	45	37.49	14	36.91	36.75	31	23,559	0.13%
2021/01/20	20	37.27	34	36.98	36.50	-14	23,326	-0.06%
2021/01/19	45	39.05	37	38.96	38.15	8	23,052	0.03%
2021/01/18	35	39.42	50	39.26	39.00	-15	22,831	-0.07%
2021/01/15	69	42.27	14	41.80	41.00	55	22,491	0.24%
2021/01/14	66	43.88	721	42.78	43.50	-655	22,488	-2.91%	大賣/鉅額交易
2021/01/13	327	41.83	35	42.71	41.70	292	21,737	1.34%	大買/鉅額交易
2021/01/12	54	43.24	20	42.56	42.85	34	21,315	0.16%
2021/01/11	362	42.61	39	41.45	42.65	323	20,131	1.60%	大買/鉅額交易
2021/01/08	56	41.18	66	41.41	40.55	-10	19,633	-0.05%
2021/01/07	21	39.59	21	39.19	39.80	0	18,574	0.00%
2021/01/06	27	39.15	5	38.98	38.55	22	18,306	0.12%
2021/01/05	12	40.04	6	39.68	40.35	6	18,040	0.03%
2021/01/04	9	40.25	71	40.61	40.75	-62	17,867	-0.35%
2020/12/31	17	38.20	12	38.46	38.15	5	17,309	0.03%
2020/12/30	76	38.85	16	38.72	38.35	60	17,109	0.35%
2020/12/29	88	38.55	85	38.68	38.25	3	16,723	0.02%
2020/12/28	16	36.33	4	36.24	36.00	12	15,251	0.08%
2020/12/25	11	36.78	10	36.77	36.65	1	14,758	0.01%
2020/12/24	54	36.05	8	36.09	36.25	46	14,288	0.32%
2020/12/23	36	34.60	58	34.75	36.05	-22	13,292	-0.17%
2020/12/22	42	33.31	27	33.91	32.80	15	12,574	0.12%
2020/12/21	85	33.28	92	33.46	33.55	-7	11,724	-0.06%
2020/12/18	76	32.38	83	32.86	33.25	-7	10,285	-0.07%
2020/12/17	13	28.55	41	30.01	30.25	-28	9,150	-0.31%
2020/12/16	3	26.35	12	26.61	27.50	-9	8,098	-0.11%
2020/12/15	6	26.42	4	26.10	25.00	2	7,823	0.03%
2020/12/14	3	25.93	3	26.28	26.25	0	7,915	0.00%
2020/12/11	5	25.92	11	26.41	25.85	-6	7,962	-0.08%
2020/12/10	1	27.55	8	27.11	26.75	-7	7,917	-0.09%
2020/12/09	4	26.81	7	26.99	26.85	-3	8,019	-0.04%
2020/12/08	6	26.91	6	26.99	26.90	0	8,289	0.00%
2020/12/07	5	26.50	10	27.10	26.10	-5	8,353	-0.06%
2020/12/04	17	27.42	7	27.36	27.05	10	8,439	0.12%
2020/12/03	13	26.69	17	26.93	27.00	-4	8,639	-0.05%
2020/12/02	17	26.45	23	26.34	26.10	-6	9,256	-0.06%
2020/12/01	2	25.80	11	25.77	25.75	-9	9,645	-0.09%
2020/11/30	3	25.25	0	0.00	25.25	3	10,792	0.03%
2020/11/27	0	0.00	2	24.85	25.25	-2	11,261	-0.02%
2020/11/26	9	25.12	3	25.60	24.90	6	11,479	0.05%
2020/11/25	5	24.91	1	24.90	24.80	4	11,619	0.03%
2020/11/24	1	24.65	0	0.00	24.65	1	11,937	0.01%
2020/11/23	1	25.15	1	25.00	25.15	0	12,474	0.00%
2020/11/19	1	24.65	1	24.45	24.15	0	12,460	0.00%
2020/11/18	1	24.25	2	24.43	24.15	-1	12,477	-0.01%
2020/11/17	1	24.30	1	24.40	23.95	0	12,564	0.00%
2020/11/12	8	24.31	10	24.00	23.80	-2	13,343	-0.01%
2020/11/11	3	23.90	1	24.05	24.10	2	13,334	0.01%
2020/11/10	1	24.00	1	24.00	23.65	0	13,338	0.00%
2020/11/09	4	23.68	4	23.73	23.60	0	13,353	0.00%
2020/11/06	1	23.45	1	23.40	23.20	0	13,380	0.00%
2020/11/04	1	23.20	0	0.00	23.35	1	13,422	0.01%
2020/11/03	0	0.00	1	23.35	23.25	-1	13,424	-0.01%
2020/10/30	0	0.00	1	23.35	22.55	-1	13,365	-0.01%
2020/10/29	2	23.13	1	23.05	23.20	1	13,389	0.01%
2020/10/28	2	23.55	7	23.68	23.55	-5	13,387	-0.04%
2020/10/27	3	23.67	2	23.48	23.45	1	13,326	0.01%
2020/10/26	1	24.00	0	0.00	23.65	1	13,214	0.01%
2020/10/22	25	25.17	3	24.97	24.25	22	12,983	0.17%
2020/10/21	11	25.78	51	26.07	26.55	-40	12,328	-0.32%
2020/10/20	6	24.16	7	24.21	24.15	-1	11,968	-0.01%
2020/10/19	6	23.85	5	24.05	23.85	1	11,935	0.01%
2020/10/16	7	24.14	8	24.29	23.80	-1	11,960	-0.01%
2020/10/15	8	24.41	6	24.51	24.30	2	11,933	0.02%
2020/10/14	5	24.60	10	24.37	24.40	-5	11,897	-0.04%
2020/10/13	23	24.57	7	23.89	23.95	16	11,794	0.14%
2020/10/12	0	0.00	1	25.45	25.35	-1	11,516	-0.01%
2020/10/08	11	25.56	11	25.24	25.30	0	11,438	0.00%
2020/10/06	23	25.17	35	25.27	25.15	-12	11,320	-0.11%
2020/09/30	6	24.33	4	24.43	24.75	2	11,203	0.02%
2020/09/29	2	24.25	1	24.80	23.80	1	11,248	0.01%
2020/09/28	1	24.60	16	24.50	24.50	-15	11,260	-0.13%
2020/09/25	15	24.32	9	23.92	23.55	6	11,270	0.05%
2020/09/24	1	25.00	2	24.78	24.40	-1	11,254	-0.01%
2020/09/23	10	25.18	10	25.45	25.10	0	11,214	0.00%
2020/09/22	21	25.14	11	25.33	24.70	10	11,382	0.09%
2020/09/21	19	25.29	25	25.46	25.30	-6	11,615	-0.05%
2020/09/18	10	25.73	12	25.85	25.80	-2	11,586	-0.02%
2020/09/17	12	25.73	13	25.78	26.20	-1	11,488	-0.01%
2020/09/16	27	25.01	29	25.20	25.05	-2	11,234	-0.02%
2020/09/15	7	25.06	15	25.03	24.60	-8	11,118	-0.07%
2020/09/14	22	24.47	16	24.55	24.80	6	11,016	0.05%
2020/09/11	17	25.22	13	25.30	25.00	4	10,845	0.04%
2020/09/10	2	26.85	8	26.74	26.75	-6	10,497	-0.06%
2020/09/09	15	26.64	13	26.69	26.85	2	10,275	0.02%
2020/09/08	114	27.05	152	27.15	26.80	-38	10,047	-0.38%	大買/大賣/
2020/09/07	88	27.95	70	27.88	26.55	18	9,623	0.19%
2020/09/04	85	26.59	150	26.82	26.50	-65	8,815	-0.74%	大賣/
2020/09/03	179	26.63	28	26.56	27.05	151	8,244	1.83%	大買/鉅額交易
2020/09/02	1	23.60	14	24.30	24.90	-13	7,000	-0.19%
2020/09/01	4	22.93	12	22.68	22.65	-8	6,496	-0.12%
2020/08/31	7	22.30	8	22.68	22.45	-1	6,234	-0.02%
2020/08/28	11	21.35	6	21.65	21.90	5	6,041	0.08%
2020/08/27	3	21.57	29	20.98	21.90	-26	5,673	-0.46%
2020/08/26	15	20.28	0	0.00	19.95	15	5,067	0.30%
2020/08/25	3	20.47	2	20.65	20.20	1	5,032	0.02%
2020/08/24	1	20.00	3	20.00	19.85	-2	4,915	-0.04%
2020/08/21	11	19.10	11	19.32	19.55	0	4,886	0.00%
2020/08/20	9	19.01	4	19.61	18.85	5	4,963	0.10%
2020/08/19	32	20.56	33	20.54	20.90	-1	4,736	-0.02%
2020/08/18	31	19.42	36	19.74	19.80	-5	4,266	-0.12%
2020/08/17	2	18.75	0	0.00	18.80	2	4,145	0.05%
2020/08/13	2	18.55	0	0.00	18.10	2	4,284	0.05%
2020/08/12	0	0.00	3	18.83	18.70	-3	4,213	-0.07%
2020/08/11	5	18.20	45	18.42	18.00	-40	4,143	-0.97%
2020/08/07	0	0.00	6	18.08	17.90	-6	4,085	-0.15%
2020/08/06	5	18.40	20.3	18.10	17.90	-15.3	4,075	-0.38%
2020/08/04	56	18.23	0	0.00	18.00	56	4,081	1.37%
2020/08/03	1	17.85	0	0.00	17.80	1	4,062	0.02%
2020/07/30	5	17.10	5	17.05	17.00	0	4,092	0.00%
2020/07/28	1	16.90	0	0.00	16.55	1	4,115	0.02%
2020/07/22	0	0.00	2	18.35	18.05	-2	4,288	-0.05%
2020/07/16	0	0.00	1	17.65	17.70	-1	4,294	-0.02%
2020/07/13	5	18.15	5	17.95	17.95	0	4,277	0.00%
2020/07/10	4	17.80	0	0.00	17.60	4	4,264	0.09%
2020/07/09	1	18.45	0	0.00	18.45	1	4,237	0.02%
2020/07/07	1	18.70	0	0.00	18.05	1	4,145	0.02%
2020/07/03	5	18.70	5	18.95	19.20	0	4,183	0.00%
2020/07/02	4	18.65	0	0.00	18.60	4	4,055	0.10%
2020/07/01	8	18.69	11	18.91	18.65	-3	3,990	-0.08%
2020/06/30	7	17.97	14	18.36	18.60	-7	3,672	-0.19%
2020/06/29	2	16.95	6	16.80	16.95	-4	3,300	-0.12%
2020/06/24	5	16.40	12	16.27	16.20	-7	3,206	-0.22%
2020/06/23	1	15.85	5	16.05	16.05	-4	3,208	-0.12%
2020/06/22	5	16.35	0	0.00	16.15	5	3,210	0.16%
2020/06/19	2	16.45	12	16.53	16.20	-10	3,221	-0.31%
2020/06/18	6	16.50	2	16.30	16.50	4	3,215	0.12%
2020/06/17	0	0.00	3	16.20	16.30	-3	3,198	-0.09%
2020/06/12	12	16.23	5	16.25	16.25	7	3,320	0.21%
2020/06/11	10	17.02	0	0.00	16.70	10	3,389	0.29%
2020/06/10	13	17.10	9	17.26	17.45	4	3,377	0.12%
2020/06/09	2	16.90	5	17.05	16.70	-3	3,350	-0.09%
2020/06/05	2	17.00	2	17.25	17.05	0	3,375	0.00%
2020/06/04	0	0.00	3	17.13	17.00	-3	3,470	-0.09%
2020/06/03	0	0.00	7	16.71	16.70	-7	3,412	-0.21%
2020/06/02	2	16.60	2	16.85	16.70	0	3,385	0.00%
2020/06/01	5	16.60	0	0.00	16.55	5	3,382	0.15%
2020/05/29	5	16.30	0	0.00	16.25	5	3,369	0.15%
2020/05/28	4	16.43	0	0.00	16.20	4	3,425	0.12%
2020/05/27	9	16.54	13	16.81	16.75	-4	3,387	-0.12%
2020/05/26	1	15.90	0	0.00	15.95	1	3,206	0.03%
2020/05/22	4	16.10	0	0.00	16.05	4	3,160	0.13%
2020/05/21	13	16.19	13	16.47	16.65	0	3,123	0.00%
2020/05/20	5	15.29	20	15.90	16.15	-15	2,953	-0.51%
2020/05/19	0	0.00	5	14.75	14.70	-5	2,851	-0.18%
2020/05/14	0	0.00	3	15.33	15.10	-3	2,851	-0.11%
2020/05/12	9	15.92	6	15.98	15.70	3	2,917	0.10%
2020/05/11	5	16.10	3	16.10	16.10	2	2,905	0.07%
2020/05/07	3	15.70	0	0.00	15.70	3	2,806	0.11%
2020/05/06	0	0.00	3	15.90	15.70	-3	2,807	-0.11%
2020/05/04	5	15.35	0	0.00	15.45	5	2,765	0.18%
2020/04/30	1	16.00	1	16.00	15.80	0	2,776	0.00%
2020/04/29	5	15.05	11	15.85	15.85	-6	2,673	-0.22%
2020/04/27	5	14.15	0	0.00	14.15	5	2,624	0.19%
2020/04/20	0	0.00	5	13.65	13.80	-5	2,647	-0.19%
2020/04/17	5	14.55	0	0.00	13.70	5	2,645	0.19%
2020/04/15	0	0.00	12	14.10	14.10	-12	2,565	-0.47%
2020/04/14	0	0.00	7	14.10	14.10	-7	2,568	-0.27%
2020/04/10	1	14.00	0	0.00	14.00	1	2,550	0.04%
2020/04/09	12	14.40	0	0.00	13.85	12	2,617	0.46%
2020/04/08	21	13.84	15	14.00	14.30	6	2,552	0.24%
2020/03/26	0	0.00	5	12.50	12.50	-5	2,420	-0.21%
2020/03/25	5	12.55	0	0.00	12.45	5	2,416	0.21%
2020/03/24	0	0.00	20	12.30	12.25	-20	2,414	-0.83%
2020/03/20	2	11.75	4	11.95	12.00	-2	2,506	-0.08%
2020/03/19	17	11.26	15	11.35	11.15	2	2,494	0.08%
2020/03/12	0	0.00	1	13.85	13.65	-1	2,133	-0.05%
2020/03/11	0	0.00	10	15.50	15.15	-10	2,112	-0.47%
2020/03/10	10	15.30	0	0.00	15.50	10	2,095	0.48%
2020/03/05	0	0.00	6	16.65	16.70	-6	1,966	-0.31%
2020/03/03	15	16.53	15	16.65	16.70	0	1,944	0.00%
2020/02/18	0	0.00	1	16.80	16.70	-1	2,026	-0.05%
2020/02/17	1	16.70	0	0.00	16.55	1	2,052	0.05%
2020/02/13	0	0.00	1	16.55	16.90	-1	1,994	-0.05%
2020/02/10	0	0.00	5	15.90	16.00	-5	2,042	-0.24%
2020/02/06	5	17.10	0	0.00	16.75	5	2,075	0.24%
2020/01/20	3	19.70	3	19.80	19.55	0	1,935	0.00%
2020/01/17	8	19.81	2	20.05	19.70	6	1,923	0.31%
2020/01/15	1	19.30	0	0.00	19.15	1	1,936	0.05%
2020/01/09	0	0.00	5	19.15	19.10	-5	1,935	-0.26%
2020/01/03	2	20.70	2	20.75	20.25	0	2,010	0.00%
2019/12/31	1	20.40	1	20.35	20.20	0	1,940	0.00%
2019/12/27	0	0.00	3	20.20	20.15	-3	1,908	-0.16%
2019/12/25	0	0.00	1	20.05	20.05	-1	1,924	-0.05%
2019/12/23	0	0.00	10	19.75	19.75	-10	1,992	-0.50%
2019/12/18	8	20.22	8	20.31	20.45	0	2,031	0.00%
2019/12/13	1	19.45	0	0.00	19.45	1	2,074	0.05%
2019/12/09	0	0.00	5	19.60	19.55	-5	2,147	-0.23%
2019/12/06	10	19.65	0	0.00	19.45	10	2,192	0.46%
2019/12/03	0	0.00	10	19.05	19.05	-10	2,790	-0.36%
2019/11/27	5	20.30	4	20.00	20.00	1	2,957	0.03%
2019/11/26	6	20.29	2	20.55	20.10	4	2,957	0.14%
2019/11/25	0	0.00	5	19.05	19.10	-5	2,852	-0.18%
2019/11/22	8	19.38	3	19.25	19.20	5	2,892	0.17%
2019/11/14	0	0.00	2	19.25	19.10	-2	3,300	-0.06%
2019/11/12	0	0.00	5	19.85	20.00	-5	3,463	-0.14%
2019/11/08	12	20.88	2	21.20	20.90	10	3,779	0.26%
2019/11/07	5	20.83	3	20.50	20.50	2	4,115	0.05%
2019/11/06	2	21.05	4	21.15	20.90	-2	4,211	-0.05%
2019/11/05	0	0.00	4	20.35	20.30	-4	4,253	-0.09%
2019/11/01	9	20.18	5	20.28	20.15	4	4,472	0.09%
2019/10/31	2	20.50	0	0.00	20.45	2	4,606	0.04%
2019/10/29	2	21.15	20	20.73	20.70	-18	4,846	-0.37%
2019/10/28	5	21.53	2	21.40	21.20	3	5,075	0.06%
2019/10/25	5	21.30	5	21.15	21.30	0	5,373	0.00%
2019/10/24	1	21.30	1	21.25	21.25	0	5,531	0.00%
2019/10/23	20	21.40	12	21.44	21.30	8	6,012	0.13%
2019/10/22	0	0.00	2	20.75	20.60	-2	6,347	-0.03%
2019/10/21	0	0.00	2	20.90	20.60	-2	6,843	-0.03%
2019/10/18	7	21.15	3	20.83	20.80	4	6,938	0.06%
2019/10/16	15	21.12	15	21.23	20.80	0	7,262	0.00%
2019/10/15	20	20.68	7	20.59	20.80	13	7,441	0.17%
2019/10/14	5	19.95	5	19.95	19.85	0	7,649	0.00%
2019/10/09	0	0.00	12	19.82	19.75	-12	8,158	-0.15%
2019/10/07	3	20.65	8	20.71	20.55	-5	8,309	-0.06%
2019/10/04	10	20.84	7	20.75	20.55	3	8,381	0.04%
2019/10/03	11	20.57	4	20.73	20.55	7	8,427	0.08%
2019/09/19	0	0.00	5	20.70	20.60	-5	9,015	-0.06%
2019/09/17	0	0.00	30	21.52	21.30	-30	9,031	-0.33%
2019/09/16	0	0.00	2	21.45	21.40	-2	9,156	-0.02%
2019/09/11	10	21.65	10	21.45	21.70	0	9,315	0.00%
2019/09/06	41	22.57	70	22.38	21.90	-29	9,289	-0.31%
2019/09/05	42	23.97	28	24.02	23.90	14	9,024	0.16%
2019/09/04	0	0.00	3	23.43	23.50	-3	8,979	-0.03%
2019/09/03	2	23.40	7	23.83	23.40	-5	9,117	-0.05%
2019/09/02	1	23.05	5	23.31	23.35	-4	9,293	-0.04%
2019/08/30	1	22.90	1	23.35	22.90	0	9,349	0.00%
2019/08/29	20	23.03	30	23.01	23.10	-10	9,461	-0.11%
2019/08/28	11	22.78	6	23.18	22.65	5	9,760	0.05%
2019/08/27	0	0.00	3	22.87	22.80	-3	9,820	-0.03%
2019/08/26	4	22.60	9	22.55	22.35	-5	10,039	-0.05%
2019/08/23	11	23.15	17	23.05	23.05	-6	10,056	-0.06%
2019/08/22	10	23.70	15	23.57	23.45	-5	10,082	-0.05%
2019/08/21	47	23.28	17	23.44	23.30	30	10,069	0.30%
2019/08/20	5	23.75	0	0.00	23.30	5	10,023	0.05%
2019/08/19	2	23.60	1	24.05	23.60	1	10,087	0.01%
2019/08/16	3	23.78	3	23.98	23.90	0	10,136	0.00%
2019/08/15	17	23.62	2	23.68	23.55	15	10,122	0.15%
2019/08/14	33	24.48	3	24.67	24.10	30	10,156	0.30%
2019/08/13	14	24.55	12	24.80	24.55	2	10,196	0.02%
2019/08/12	5	25.35	58	24.99	25.20	-53	10,248	-0.52%
2019/08/08	47	24.13	15	24.12	24.20	32	10,145	0.32%
2019/08/07	6	23.71	0	0.00	23.40	6	10,179	0.06%
2019/08/06	10	21.98	12	22.98	23.80	-2	10,275	-0.02%
2019/08/05	4	23.49	7	23.84	23.40	-3	10,442	-0.03%
2019/08/02	1	23.75	1	23.95	24.20	0	10,482	0.00%
2019/08/01	2	24.75	10	25.12	24.75	-8	10,520	-0.08%
2019/07/31	9	24.92	12	24.78	25.15	-3	10,606	-0.03%
2019/07/30	30	24.70	12	24.63	24.50	18	10,724	0.17%
2019/07/29	14	25.47	5	25.73	25.45	9	10,701	0.08%
2019/07/26	10	24.81	30	24.83	25.00	-20	10,917	-0.18%
2019/07/25	51	25.65	41	25.87	24.85	10	10,930	0.09%
2019/07/24	63	25.04	10	25.16	25.20	53	10,584	0.50%
2019/07/23	68	24.11	68	24.58	25.30	0	10,457	0.00%
2019/07/22	0	0.00	7	23.65	23.55	-7	10,439	-0.07%
2019/07/19	5	23.37	5	23.20	23.20	0	10,781	0.00%
2019/07/18	32	23.86	21	23.94	23.20	11	10,979	0.10%
2019/07/17	16	24.12	49	24.09	24.60	-33	11,513	-0.29%
2019/07/16	35	23.81	25	23.44	23.95	10	11,728	0.09%
2019/07/15	72	23.82	62	23.95	23.80	10	11,692	0.09%
2019/07/12	5	22.65	3	22.68	23.00	2	11,601	0.02%
2019/07/10	0	0.00	2	22.30	22.00	-2	12,245	-0.02%
2019/07/09	5	22.15	5	21.85	21.95	0	12,431	0.00%
2019/07/05	17	22.05	2	22.10	22.05	15	13,022	0.12%
2019/07/04	1	22.10	2	22.15	22.10	-1	13,018	-0.01%
2019/07/03	1	22.20	4	22.68	22.20	-3	12,998	-0.02%
2019/07/02	4	22.94	5	23.03	23.00	-1	13,012	-0.01%
2019/07/01	16	23.08	89	23.24	23.20	-73	12,990	-0.56%
2019/06/28	0	0.00	5	22.05	22.05	-5	13,016	-0.04%
2019/06/27	80	22.21	10	22.30	22.10	70	13,091	0.53%
2019/06/25	1	21.65	1	21.70	21.70	0	13,071	0.00%
2019/06/24	4	21.88	0	0.00	21.95	4	13,025	0.03%
2019/06/21	15	22.46	13	22.62	21.90	2	12,986	0.02%
2019/06/20	11	22.91	3	22.93	22.65	8	12,853	0.06%
2019/06/19	1	22.20	0	0.00	22.45	1	12,779	0.01%
2019/06/17	3	21.82	7	22.00	21.80	-4	12,716	-0.03%
2019/06/14	23	22.39	9	22.50	22.00	14	12,645	0.11%
2019/06/13	9	22.81	0	0.00	22.60	9	12,537	0.07%
2019/06/12	4	23.18	5	23.16	23.10	-1	12,451	-0.01%
2019/06/11	15	23.59	11	23.56	23.50	4	12,353	0.03%
2019/06/10	83	23.19	97	23.58	23.80	-14	12,185	-0.11%
2019/06/06	6	22.28	9	22.62	22.75	-3	11,932	-0.03%
2019/06/05	22	22.85	15	23.23	22.30	7	11,846	0.06%
2019/06/04	27	22.94	48	22.93	22.75	-21	11,667	-0.18%
2019/06/03	10	22.15	6	22.05	22.40	4	11,335	0.04%
2019/05/31	18	22.09	34	21.96	22.00	-16	11,230	-0.14%
2019/05/28	0	0.00	6	21.30	21.40	-6	10,807	-0.06%
2019/05/27	11	21.27	1	21.25	21.00	10	10,773	0.09%
2019/05/24	10	21.28	8	21.66	20.90	2	10,761	0.02%
2019/05/23	9	20.94	7	21.17	20.70	2	10,643	0.02%
2019/05/22	8	21.93	7	22.29	21.70	1	10,501	0.01%
2019/05/21	9	21.99	14	21.76	22.40	-5	10,428	-0.05%
2019/05/20	8	21.21	8	21.53	22.05	0	10,295	0.00%
2019/05/17	29	22.73	18	23.23	21.90	11	10,078	0.11%
2019/05/16	27	23.32	10	23.24	23.05	17	9,818	0.17%
2019/05/15	18	22.71	26	22.78	22.70	-8	9,560	-0.08%
2019/05/14	30	21.85	24	22.08	22.45	6	9,414	0.06%
2019/05/13	13	21.18	26	21.31	21.25	-13	9,224	-0.14%
2019/05/10	2	22.80	5	22.65	22.55	-3	8,939	-0.03%
2019/05/09	14	22.97	6	23.48	23.00	8	8,785	0.09%
2019/05/08	24	23.43	18	23.29	23.80	6	8,596	0.07%
2019/05/07	10	24.17	3	24.55	23.60	7	8,399	0.08%
2019/05/06	2	23.80	11	23.80	24.05	-9	8,129	-0.11%
2019/05/03	63	23.57	66	23.77	23.95	-3	7,886	-0.04%
2019/05/02	4	22.43	5	22.46	22.50	-1	7,352	-0.01%
2019/04/30	17	22.94	8	22.73	23.05	9	7,161	0.13%
2019/04/29	28	22.61	28	22.75	22.60	0	7,013	0.00%
2019/04/26	10	23.95	41	24.37	23.30	-31	6,700	-0.46%
2019/04/25	56	25.82	19	25.53	25.85	37	6,242	0.59%
2019/04/24	1	25.30	56	25.17	25.30	-55	5,811	-0.95%
2019/04/23	59	25.11	20	25.29	25.90	39	5,533	0.70%
2019/04/22	1	24.75	6	24.75	24.75	-5	4,816	-0.10%
2019/04/19	20	22.64	18	22.82	22.50	2	4,435	0.05%
2019/04/18	18	22.28	34	22.64	22.65	-16	4,305	-0.37%
2019/04/17	2	22.10	24	21.74	22.00	-22	3,889	-0.57%
2019/04/16	36	22.55	36.5	22.53	21.60	-0.4	3,652	-0.01%
2019/04/15	7	21.74	40	21.95	22.10	-33	3,007	-1.10%
2019/04/12	3	19.53	11	19.78	20.10	-8	2,737	-0.29%
2019/04/11	11	18.57	83	18.80	18.85	-72	2,404	-2.99%
2019/04/10	1	17.30	0	0.00	17.40	1	2,024	0.05%
2019/04/08	4	17.50	54	18.00	17.40	-50	1,925	-2.60%
2019/04/03	10	17.40	5	17.23	17.55	5	1,775	0.28%
2019/04/02	118	16.86	20	17.07	17.35	98	1,646	5.95%	大買/
2019/04/01	2	15.25	7	15.76	16.05	-5	1,341	-0.37%
2019/03/29	5	15.10	8	15.26	15.40	-3	1,216	-0.25%
2019/03/28	2	14.45	0	0.00	14.30	2	1,090	0.18%
2019/03/27	0	0.00	23	14.70	14.55	-23	1,081	-2.13%
2019/03/25	14	14.23	0	0.00	14.20	14	1,040	1.35%
2019/03/22	52	14.73	44	14.84	14.70	8	1,028	0.78%
2019/03/21	0	0.00	22	14.40	14.50	-22	973	-2.26%
2019/03/18	0	0.00	10	13.70	13.75	-10	923	-1.08%
2019/03/12	1	14.10	0	0.00	14.00	1	896	0.11%
2019/03/06	0	0.00	20	13.90	13.90	-20	897	-2.23%
2019/02/26	6	14.27	80	14.18	14.15	-74	878	-8.42%
2019/02/25	80	14.74	0	0.00	14.55	80	863	9.27%
2019/02/22	2	13.90	6	14.47	14.50	-4	822	-0.49%
2019/02/21	0	0.00	2	14.15	14.00	-2	784	-0.25%
2019/02/20	3	13.90	2	14.10	13.90	1	774	0.13%
2019/02/15	2	13.60	2	13.80	13.65	0	743	0.00%
2019/02/11	2	13.35	0	0.00	13.35	2	723	0.28%
2019/01/29	2	13.55	0	0.00	13.45	2	715	0.28%
2019/01/17	2	14.30	0	0.00	14.00	2	682	0.29%
2019/01/15	20	14.60	2	14.55	14.55	18	623	2.89%
2019/01/14	32	14.62	2	14.60	14.50	30	596	5.03%
2019/01/11	19	14.22	20	14.24	14.20	-1	523	-0.19%
2019/01/10	3	14.07	16	14.04	14.05	-13	464	-2.80%
2018/10/24	0	0.00	2	10.65	10.60	-2	382	-0.52%
2018/09/11	0	0.00	7	11.00	11.10	-7	473	-1.48%
2018/07/05	0	0.00	2	13.45	13.45	-2	421	-0.47%
2018/07/04	2	13.80	0	0.00	13.65	2	423	0.47%
2018/06/25	4	13.95	4	14.05	13.95	0	423	0.00%
2018/06/22	7	14.00	7	14.17	14.10	0	423	0.00%
2018/06/11	0	0.00	3	13.95	13.95	-3	408	-0.73%
2018/06/07	7	14.09	4	14.15	14.05	3	414	0.72%
2018/06/06	3	14.20	3	14.30	14.20	0	510	0.00%
2018/06/05	4	14.20	4	14.28	14.30	0	517	0.00%
2018/06/01	13	14.11	3	14.15	14.10	10	478	2.09%
2018/03/26	0	0.00	3	14.45	14.35	-3	931	-0.32%
2018/03/23	3	14.65	0	0.00	14.55	3	935	0.32%
2018/03/14	2	15.30	2	15.35	15.15	0	991	0.00%
2018/03/12	0	0.00	2	15.50	15.55	-2	995	-0.20%
2018/03/09	10	15.19	8	15.23	15.15	2	906	0.22%
2018/03/08	0	0.00	2	14.85	14.85	-2	959	-0.21%
2018/02/26	0	0.00	5	15.00	14.95	-5	1,019	-0.49%
2018/02/22	2	15.05	0	0.00	15.00	2	1,013	0.20%
2018/02/21	0	0.00	2	15.00	14.85	-2	1,013	-0.20%
2018/02/06	0	0.00	5	14.45	14.30	-5	1,002	-0.50%
2018/02/01	4	15.35	0	0.00	15.30	4	979	0.41%
2018/01/31	2	15.50	4	15.53	15.45	-2	958	-0.21%
2018/01/29	2	14.85	0	0.00	14.75	2	936	0.21%
2018/01/26	2	14.90	0	0.00	14.95	2	927	0.22%
2018/01/23	2	15.70	0	0.00	15.35	2	910	0.22%
2018/01/22	0	0.00	2	15.85	15.75	-2	906	-0.22%
2018/01/18	59	15.89	59	15.99	15.75	0	886	0.00%
2018/01/16	2	15.55	0	0.00	15.30	2	826	0.24%
2018/01/10	5	15.50	0	0.00	15.55	5	801	0.62%
2018/01/09	3	15.70	0	0.00	15.70	3	808	0.37%
2018/01/08	9	16.36	7	16.36	16.00	2	829	0.24%
2018/01/05	14	16.06	0	16.10	16.10	14	782	1.79%
2018/01/04	6	16.02	15	15.93	16.25	-9	759	-1.18%