合勤控 (3704)-群益金鼎-永和券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
38.75
漲跌
▲0.05
漲幅
+0.13%
成交量
938張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間: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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.6	38.80	0	0.00	38.75	3.6	2,358	0.15%
2024/11/21	3.2	38.82	15	39.00	38.70	-11.8	2,348	-0.50%
2024/11/20	1	39.10	0	0.00	39.55	1	2,323	0.04%
2024/11/19	22	37.74	24	39.63	40.25	-2	2,300	-0.09%
2024/11/18	47	40.77	100.5	39.52	39.15	-53.5	2,196	-2.44%
2024/11/15	4	42.75	17	42.12	42.95	-13	2,116	-0.61%
2024/11/14	5	41.00	0	0.00	40.60	5	2,024	0.25%
2024/11/13	1	40.80	0.5	40.64	40.55	0.5	2,007	0.02%
2024/11/12	15	40.93	0	0.00	40.80	15	1,991	0.75%
2024/11/11	6.3	40.80	20	41.93	41.95	-13.7	1,963	-0.70%
2024/11/08	0	0.00	0.2	40.35	40.35	-0.2	1,916	-0.01%
2024/11/07	2	42.40	31	42.03	42.15	-29	1,870	-1.55%
2024/11/05	1	42.25	1.2	42.52	42.15	-0.2	1,831	-0.01%
2024/11/04	3.2	42.72	1	41.55	41.55	2.2	1,829	0.12%
2024/11/01	3	42.58	2	42.03	42.70	1	1,822	0.05%
2024/10/30	284	43.47	20.2	43.84	41.90	263.8	1,753	15.04%	大買/鉅額交易
2024/10/29	37.2	40.58	8	40.84	41.75	29.2	1,506	1.94%
2024/10/28	140	41.25	3	41.73	40.00	137	1,428	9.59%	大買/鉅額交易
2024/10/25	0	0.00	8	40.28	40.80	-8	1,313	-0.61%
2024/09/27	0	0.00	1	38.35	37.50	-1	1,192	-0.08%
2024/09/26	0	0.00	0.9	37.45	37.65	-0.9	1,215	-0.07%
2024/09/23	0	0.00	5	38.40	38.55	-5	1,214	-0.41%
2024/09/20	0	0.00	2	38.43	38.00	-2	1,214	-0.16%
2024/09/19	0	0.00	2	38.20	38.05	-2	1,211	-0.17%
2024/09/18	6	37.75	6	37.15	37.05	0	1,215	0.00%
2024/09/16	2	37.65	7	37.82	37.65	-5	1,219	-0.41%
2024/09/12	0	0.00	1	35.55	35.45	-1	1,212	-0.08%
2024/09/11	1	34.95	0	0.00	34.80	1	1,212	0.08%
2024/09/03	1	40.20	4	40.30	39.25	-3	1,186	-0.25%
2024/09/02	0	0.00	1	38.45	39.25	-1	1,128	-0.09%
2024/08/30	1	37.25	1	37.40	37.90	0	1,110	0.00%
2024/08/26	0	0.00	1	36.50	36.50	-1	1,144	-0.09%
2024/08/13	0.6	33.90	0	0.00	34.20	0.6	1,530	0.04%
2024/08/12	0.1	33.65	0	0.00	33.70	0.1	1,549	0.01%
2024/08/07	0	0.00	1	34.70	34.65	-1	1,575	-0.06%
2024/08/06	2	29.98	3	30.57	31.55	-1	1,583	-0.06%
2024/08/05	2	33.28	0	0.00	33.15	2	1,562	0.13%
2024/08/01	1	37.15	0	0.00	37.10	1	1,608	0.06%
2024/07/30	1	35.35	0	0.00	36.50	1	1,647	0.06%
2024/07/22	3	37.13	0	0.00	37.15	3	1,687	0.18%
2024/07/19	0	0.00	1	39.15	39.05	-1	1,665	-0.06%
2024/07/18	2	40.43	50	40.10	40.05	-48	1,658	-2.89%
2024/07/17	52	41.09	1	40.85	40.35	51	1,636	3.12%
2024/07/16	0	0.00	2	40.08	39.90	-2	1,619	-0.12%
2024/07/15	1	39.50	0	0.00	39.45	1	1,648	0.06%
2024/07/12	5	39.98	0	0.00	39.85	5	1,679	0.30%
2024/07/09	1	40.30	1	39.95	39.50	0	1,775	0.00%
2024/07/03	0	0.00	1	41.55	41.35	-1	1,871	-0.05%
2024/07/02	0	0.00	1.1	40.93	40.60	-1.1	1,897	-0.06%
2024/06/26	0	0.00	2	40.18	39.90	-2	2,203	-0.09%
2024/06/25	0.1	39.75	0	0.00	39.95	0.1	2,432	0.00%
2024/06/21	0	0.00	0	40.25	40.45	0	2,711	0.00%
2024/06/20	0.4	40.47	0	0.00	40.45	0.4	2,855	0.01%
2024/06/14	0.3	40.20	0	0.00	39.95	0.3	3,696	0.01%
2024/06/06	0	0.00	0	40.25	40.20	0	4,033	0.00%
2024/05/29	0.1	42.65	1	42.35	42.15	-1	4,103	-0.02%
2024/05/28	0.5	41.85	1	41.90	41.95	-0.5	4,077	-0.01%
2024/05/27	5.5	41.72	0	0.00	41.75	5.5	4,087	0.13%
2024/05/17	0	0.00	0.4	40.25	40.30	-0.4	3,940	-0.01%
2024/05/14	0	0.00	10	39.50	40.15	-10	4,095	-0.24%
2024/05/09	0	0.00	1	39.20	39.10	-1	4,131	-0.02%
2024/05/08	0	0.00	2	39.95	39.85	-2	4,135	-0.05%
2024/05/07	2	39.40	0	0.00	39.70	2	4,123	0.05%
2024/05/06	0	40.75	0	0.00	40.60	0	4,068	0.00%
2024/05/03	1	41.00	0	0.00	40.65	1	4,066	0.02%
2024/04/30	5	41.35	6	41.52	41.50	-1	4,050	-0.02%
2024/04/29	0	0.00	1	41.05	41.45	-1	4,059	-0.02%
2024/04/24	2	42.20	1	42.10	42.15	1	4,034	0.02%
2024/04/22	20	41.80	0	0.00	41.05	20	4,046	0.49%
2024/04/18	1	42.75	1	42.55	42.30	0	4,017	0.00%
2024/04/17	1	43.65	1	43.50	43.25	0	3,999	0.00%
2024/04/16	2	43.53	3	44.15	43.30	-1	3,978	-0.03%
2024/04/12	1	46.00	0	0.00	46.05	1	3,967	0.03%
2024/04/11	4	46.04	2	45.80	45.80	2	3,955	0.05%
2024/04/10	6	46.96	0	0.00	46.60	6	3,956	0.15%
2024/04/09	5	47.24	11	47.25	47.15	-6	3,942	-0.15%
2024/04/08	2	47.78	9	47.79	47.60	-7	3,932	-0.18%
2024/04/03	0	0.00	11	47.14	47.60	-11	3,890	-0.28%
2024/04/02	3	46.72	0	0.00	46.70	3	3,867	0.08%
2024/04/01	20	47.30	2	47.60	47.00	18	3,867	0.47%
2024/03/29	23	47.28	50	46.84	46.65	-27	3,756	-0.72%
2024/03/28	25	48.79	30	49.92	48.00	-5	3,645	-0.14%
2024/03/27	1	46.70	0	0.00	49.35	1	3,444	0.03%
2024/03/26	1	47.20	0	0.00	46.05	1	3,353	0.03%
2024/03/25	1	48.00	1	49.35	47.60	0	3,316	0.00%
2024/03/22	116	50.89	36	50.68	49.70	80	3,287	2.43%	大買/
2024/03/21	7	49.72	12	50.55	50.10	-5	3,078	-0.16%
2024/03/20	3	48.05	1	49.25	48.05	2	2,792	0.07%
2024/03/14	0	0.00	8.1	48.97	47.70	-8.1	2,908	-0.28%
2024/03/13	0	0.00	1	47.75	48.00	-1	2,830	-0.04%
2024/03/12	0	0.00	20	46.43	46.70	-20	2,769	-0.72%
2024/03/06	13	45.81	0	0.00	45.45	13	3,252	0.40%
2024/03/05	1	46.00	0	0.00	46.30	1	3,515	0.03%
2024/03/04	10	46.10	20	46.65	46.40	-10	3,660	-0.27%
2024/03/01	0	45.70	0	0.00	45.60	0	3,674	0.00%
2024/02/29	10	45.05	1	44.85	45.00	9	3,766	0.24%
2024/02/26	2	46.35	0	0.00	46.25	2	3,920	0.05%
2024/02/23	4	46.43	0	0.00	46.05	4	3,947	0.10%
2024/02/21	1	46.60	0	0.00	46.50	1	4,000	0.02%
2024/02/20	3	46.42	1	46.45	46.10	2	3,986	0.05%
2024/02/19	6	46.80	2	46.20	47.00	4	3,987	0.10%
2024/02/16	1	44.10	1	44.45	44.70	0	3,988	0.00%
2024/02/05	0	46.20	0	0.00	46.05	0	3,947	0.00%
2024/02/02	1	46.70	16	46.94	46.65	-15	4,004	-0.37%
2024/02/01	4	46.84	0	0.00	47.10	4	4,120	0.10%
2024/01/31	1	47.90	1	47.80	47.75	0	4,120	0.00%
2024/01/29	0	0.00	1	48.65	48.90	-1	4,398	-0.02%
2024/01/26	1	48.70	0	0.00	48.00	1	4,515	0.02%
2024/01/23	0.2	50.00	0	0.00	49.95	0.2	5,438	0.00%
2024/01/22	0	0.00	2	49.95	49.40	-2	5,630	-0.04%
2024/01/19	1	48.75	0	0.00	48.75	1	5,996	0.02%
2024/01/17	0	0.00	1	48.70	48.75	-1	6,878	-0.01%
2024/01/16	1	48.90	0	0.00	49.10	1	7,088	0.01%
2024/01/15	2	48.85	1	48.50	49.00	1	7,196	0.01%
2024/01/10	1	48.25	0	0.00	47.80	1	7,894	0.01%
2024/01/09	1	48.65	0	0.00	48.25	1	8,045	0.01%
2024/01/08	2	49.50	0	0.00	49.00	2	8,052	0.02%
2024/01/05	1	49.50	0	0.00	49.30	1	8,073	0.01%
2024/01/03	5	49.72	0	0.00	49.80	5	8,103	0.06%
2024/01/02	1	50.40	0	0.00	50.40	1	8,119	0.01%
2023/12/28	1	50.80	0	0.00	50.50	1	8,219	0.01%
2023/12/27	1	50.70	1.3	50.78	50.70	-0.3	8,249	0.00%
2023/12/26	4	50.30	0	0.00	50.80	4	8,283	0.05%
2023/12/21	2	50.65	0	0.00	50.50	2	8,439	0.02%
2023/12/20	1	52.00	2	52.80	52.00	-1	8,398	-0.01%
2023/12/19	4	51.28	1	51.00	50.90	3	8,363	0.04%
2023/12/18	13	52.75	1	54.50	52.70	12	8,309	0.14%
2023/12/15	1	53.40	1	54.50	53.10	0	8,299	0.00%
2023/12/14	5	54.14	1	54.30	54.50	4	8,327	0.05%
2023/12/13	1	54.40	2	54.70	54.50	-1	8,395	-0.01%
2023/12/12	5	53.38	0	0.00	52.70	5	8,449	0.06%
2023/12/11	6	53.57	6	53.40	53.50	0	8,671	0.00%
2023/12/08	0	0.00	1	52.00	51.80	-1	8,948	-0.01%
2023/12/07	1	52.20	1	53.20	51.90	0	9,357	0.00%
2023/12/06	1	53.40	12	53.25	52.80	-11	9,495	-0.12%
2023/12/05	0	0.00	1	53.50	53.50	-1	9,723	-0.01%
2023/12/04	0	0.00	4	54.80	54.00	-4	10,200	-0.04%
2023/12/01	17	55.19	14	54.41	53.90	3	10,257	0.03%
2023/11/30	6	54.80	9	54.84	56.00	-3	10,021	-0.03%
2023/11/29	1	54.10	7.4	53.88	54.10	-6.4	9,771	-0.07%
2023/11/28	0	0.00	1	52.30	52.50	-1	9,621	-0.01%
2023/11/27	3	51.70	3	51.83	51.60	0	9,608	0.00%
2023/11/24	3	52.40	3	52.37	52.40	0	9,529	0.00%
2023/11/21	1	50.60	0	0.00	50.50	1	9,434	0.01%
2023/11/20	1	50.90	1	50.30	50.90	0	9,467	0.00%
2023/11/17	3	50.00	3	49.92	49.95	0	9,524	0.00%
2023/11/16	1	49.25	2.2	49.57	49.55	-1.2	9,555	-0.01%
2023/11/15	3	50.20	0	0.00	49.75	3	9,636	0.03%
2023/11/14	3	50.33	4	49.73	50.40	-1	9,847	-0.01%
2023/11/13	4	49.11	4	49.70	49.05	0	9,868	0.00%
2023/11/10	4	49.24	0	0.00	49.00	4	9,861	0.04%
2023/11/09	1	50.50	1	49.90	49.65	0	9,814	0.00%
2023/11/08	0	0.00	1	51.90	51.90	-1	9,719	-0.01%
2023/11/07	5	51.96	3	51.93	51.80	2	9,737	0.02%
2023/11/06	3	53.67	4	55.30	53.50	-1	9,628	-0.01%
2023/11/03	2	54.20	5	54.34	54.20	-3	9,586	-0.03%
2023/11/02	7.1	54.47	2	55.15	54.50	5.1	9,547	0.05%
2023/11/01	9.3	53.55	10	54.06	53.60	-0.7	9,320	-0.01%
2023/10/31	19.5	55.12	8	55.14	54.60	11.5	9,116	0.13%
2023/10/30	10.2	54.57	9	54.79	54.50	1.2	8,906	0.01%
2023/10/27	9	53.58	8	54.36	54.20	1	8,926	0.01%
2023/10/26	11	53.17	19	53.27	53.20	-8	8,793	-0.09%
2023/10/25	15.3	54.31	24	55.24	53.80	-8.7	8,600	-0.10%
2023/10/24	10	51.70	11	51.72	52.30	-1	8,070	-0.01%
2023/10/23	8	50.13	1	50.10	49.70	7	7,970	0.09%
2023/10/20	5	51.30	2	52.00	51.10	3	7,969	0.04%
2023/10/19	5	50.49	17	50.91	51.70	-12	7,973	-0.15%
2023/10/18	3	49.15	7	49.44	49.15	-4	7,759	-0.05%
2023/10/17	4.1	48.06	6	49.32	47.80	-2	7,642	-0.03%
2023/10/16	1	46.35	0	0.00	46.35	1	7,756	0.01%
2023/10/13	3	47.10	1	47.20	46.90	2	8,279	0.02%
2023/10/12	2	47.95	0	0.00	47.70	2	8,758	0.02%
2023/10/06	9	49.49	0	0.00	49.10	9	9,802	0.09%
2023/10/05	15	50.17	5.1	49.47	50.10	9.9	10,094	0.10%
2023/10/04	1.1	48.26	0	0.00	48.30	1.1	10,295	0.01%
2023/10/03	3	49.97	1	50.00	49.00	2	10,417	0.02%
2023/10/02	1	50.80	7.4	50.29	50.50	-6.4	10,622	-0.06%
2023/09/28	11	50.08	2	49.95	50.00	9	10,858	0.08%
2023/09/27	3.2	49.11	0	0.00	48.40	3.2	11,149	0.03%
2023/09/26	2	50.80	0	0.00	50.10	2	11,794	0.02%
2023/09/22	0.1	50.00	1	50.10	50.40	-0.9	13,059	-0.01%
2023/09/21	2.1	49.10	2	49.50	49.20	0.1	13,266	0.00%
2023/09/20	0.1	50.50	0	0.00	50.20	0.1	13,266	0.00%
2023/09/19	3.1	51.99	5	51.60	51.00	-2	13,223	-0.01%
2023/09/18	3.1	52.22	2	51.60	51.70	1.1	13,148	0.01%
2023/09/15	3	52.43	1.1	53.83	52.80	1.9	12,973	0.01%
2023/09/14	11	55.40	19	55.11	54.50	-8	12,763	-0.06%
2023/09/13	9	54.08	28	54.36	54.50	-19	12,510	-0.15%
2023/09/12	23	54.26	25.3	54.34	55.50	-2.3	12,206	-0.02%
2023/09/11	5.1	52.55	5	52.46	51.80	0.1	11,812	0.00%
2023/09/08	40	52.17	16	52.52	52.20	24	11,697	0.21%
2023/09/07	18	52.21	12	52.15	52.00	6	11,481	0.05%
2023/09/06	5	48.63	1	49.10	50.30	4	10,955	0.04%
2023/09/05	2	48.38	9	48.17	48.15	-7	10,788	-0.06%
2023/09/01	3	47.05	3	47.08	46.95	0	10,780	0.00%
2023/08/30	4	46.89	2	46.90	46.80	2	10,810	0.02%
2023/08/29	1	46.50	0	0.00	46.65	1	10,861	0.01%
2023/08/28	2	45.90	0	0.00	45.85	2	10,939	0.02%
2023/08/25	2	47.80	2	47.70	47.05	0	11,119	0.00%
2023/08/24	0	0.00	6	48.57	48.80	-6	11,390	-0.05%
2023/08/23	8	48.71	4.2	49.35	48.25	3.8	11,415	0.03%
2023/08/22	1	47.80	3	47.90	47.90	-2	11,388	-0.02%
2023/08/21	8	46.74	10.5	47.37	46.95	-2.5	11,404	-0.02%
2023/08/18	10.2	48.70	1	47.05	46.80	9.2	11,447	0.08%
2023/08/17	0	0.00	1.3	51.65	52.00	-1.3	11,238	-0.01%
2023/08/15	0	0.00	1	50.10	49.85	-1	11,257	-0.01%
2023/08/11	0.2	49.85	0	0.00	50.00	0.2	11,680	0.00%
2023/08/10	1	50.00	0	0.00	50.40	1	11,659	0.01%
2023/08/09	2.2	51.79	1	52.80	51.80	1.2	11,666	0.01%
2023/08/08	1.4	51.63	1	51.30	51.60	0.4	11,701	0.00%
2023/08/07	3	51.07	2	50.90	51.10	1	11,727	0.01%
2023/08/04	4	50.58	3	50.57	50.70	1	11,766	0.01%
2023/08/02	2	50.50	2	53.00	51.50	0	11,735	0.00%
2023/08/01	8	53.54	2.3	55.64	53.00	5.7	11,710	0.05%
2023/07/31	4	54.30	3	55.37	54.00	1	11,505	0.01%
2023/07/28	2.2	53.50	5	53.82	53.50	-2.8	11,278	-0.03%
2023/07/27	2.1	54.44	2	55.40	54.40	0.1	11,219	0.00%
2023/07/26	6.2	55.20	4	56.60	54.80	2.2	11,207	0.02%
2023/07/25	3	56.50	5	56.38	55.80	-2	11,333	-0.02%
2023/07/24	2	56.70	2	57.10	56.70	0	11,244	0.00%
2023/07/21	0.3	57.70	2.9	57.84	57.60	-2.6	11,102	-0.02%
2023/07/20	1.1	59.17	2	59.55	59.10	-0.9	11,050	-0.01%
2023/07/19	9.2	61.66	8	60.01	59.30	1.2	10,975	0.01%
2023/07/18	29.1	63.79	57.1	64.28	62.00	-28	10,892	-0.26%
2023/07/17	27.1	65.65	45	65.41	65.70	-17.9	10,605	-0.17%
2023/07/14	54.5	59.72	11	60.67	61.80	43.5	10,948	0.40%
2023/07/13	6	59.02	28	56.65	57.30	-22	10,666	-0.21%
2023/07/12	5	55.88	11	56.04	55.00	-6	10,168	-0.06%
2023/07/11	33	55.05	7	54.46	55.70	26	9,857	0.26%
2023/07/10	2	54.30	7.9	53.71	53.80	-5.9	9,630	-0.06%
2023/07/07	8	54.37	15.3	54.53	54.10	-7.3	9,521	-0.08%
2023/07/06	4	55.80	11	55.11	55.70	-7	9,299	-0.08%
2023/07/05	14	54.94	34	54.96	54.70	-20	9,021	-0.22%
2023/07/04	17	52.85	11	53.12	53.60	6	8,640	0.07%
2023/07/03	26	49.72	64.2	49.38	51.10	-38.2	7,928	-0.48%
2023/06/30	38	46.68	66	46.61	46.50	-28	7,340	-0.38%
2023/06/29	4	43.81	20	43.22	43.30	-16	6,640	-0.24%
2023/06/28	2	41.88	8	42.12	41.40	-6	6,404	-0.09%
2023/06/27	3	40.67	0	0.00	40.35	3	6,381	0.05%
2023/06/26	0	0.00	1	41.15	41.05	-1	6,429	-0.02%
2023/06/21	6	41.60	0	0.00	41.70	6	6,468	0.09%
2023/06/20	14	41.53	0	0.00	41.40	14	6,494	0.22%
2023/06/16	0	0.00	7	43.00	43.00	-7	6,511	-0.11%
2023/06/15	1	42.40	0	0.00	42.45	1	6,480	0.02%
2023/06/14	0	0.00	15	42.39	42.70	-15	6,485	-0.23%
2023/06/13	6	41.73	4	41.68	41.55	2	6,601	0.03%
2023/06/12	2	41.75	6	41.67	41.60	-4	6,607	-0.06%
2023/06/09	0	0.00	6	41.88	42.10	-6	6,687	-0.09%
2023/06/08	3	42.00	2	41.85	41.50	1	6,758	0.01%
2023/06/07	23	42.36	18	42.44	42.30	5	6,742	0.07%
2023/06/06	3	42.70	3	43.07	42.65	0	6,759	0.00%
2023/06/05	5	43.54	1	43.40	43.40	4	6,761	0.06%
2023/06/02	11	43.40	8	43.33	43.05	3	6,782	0.04%
2023/06/01	14	43.59	17	43.56	43.55	-3	6,780	-0.04%
2023/05/31	12	44.75	9	44.85	44.50	3	6,732	0.04%
2023/05/30	29	44.93	13	44.70	45.20	16	6,569	0.24%
2023/05/29	6.1	43.08	1	43.25	43.85	5.1	6,305	0.08%
2023/05/26	1	43.70	9	42.54	42.20	-8	6,247	-0.13%
2023/05/25	4	43.59	1	43.50	43.25	3	6,220	0.05%
2023/05/24	7	42.99	17.6	43.48	43.85	-10.6	6,208	-0.17%
2023/05/23	1	43.35	5	43.25	42.85	-4	6,152	-0.07%
2023/05/22	11	42.59	22	42.48	42.70	-11	6,191	-0.18%
2023/05/19	2	42.40	4	42.83	41.90	-2	6,263	-0.03%
2023/05/18	22	43.02	46	42.68	42.95	-24	6,295	-0.38%
2023/05/17	53	42.74	27	42.62	42.95	26	6,108	0.43%
2023/05/16	20	41.05	11	41.22	41.25	9	6,065	0.15%
2023/05/15	11	40.62	2	41.28	40.80	9	6,372	0.14%
2023/05/12	5.3	40.61	35	41.24	41.35	-29.7	6,350	-0.47%
2023/05/11	5	40.20	1	39.25	39.25	4	6,319	0.06%
2023/05/10	23	40.65	23	41.16	40.40	0	6,304	0.00%
2023/05/09	24	40.15	7	40.23	39.90	17	6,282	0.27%
2023/05/08	15	41.30	4	41.25	41.30	11	6,264	0.18%
2023/05/05	2	40.55	7	40.61	40.35	-5	6,243	-0.08%
2023/05/04	2	40.58	0	0.00	40.80	2	6,627	0.03%
2023/05/03	2	40.88	23	41.01	40.70	-21	6,891	-0.30%
2023/05/02	8	41.31	12	40.94	41.30	-4	6,903	-0.06%
2023/04/28	80	41.07	47	41.23	41.25	33	6,910	0.48%
2023/04/27	2	39.23	3	39.65	39.65	-1	6,696	-0.01%
2023/04/26	2	39.15	32	39.08	39.50	-30	6,751	-0.44%
2023/04/25	40	39.48	1	40.05	39.50	39	6,822	0.57%
2023/04/24	1	40.75	4	40.90	40.40	-3	6,932	-0.04%
2023/04/21	30.6	41.28	1	40.20	40.20	29.6	7,310	0.41%
2023/04/20	33.1	43.26	66.8	44.06	42.85	-33.6	7,429	-0.45%
2023/04/19	122	45.00	56.9	45.49	45.40	65.1	7,285	0.89%	大買/
2023/04/18	10	42.86	94.9	42.79	43.90	-84.9	6,706	-1.27%
2023/04/17	0	0.00	40	39.94	39.95	-40	6,806	-0.59%
2023/04/14	0	0.00	1	38.85	38.80	-1	7,088	-0.01%
2023/04/13	0	0.00	3	38.80	39.00	-3	7,168	-0.04%
2023/04/12	0	37.95	60	38.58	38.65	-60	7,161	-0.84%
2023/04/11	2	37.90	3.1	37.92	37.75	-1.1	7,120	-0.01%
2023/04/10	0	37.40	2	37.38	37.55	-2	7,145	-0.03%
2023/04/07	2	37.15	0	0.00	37.15	2	7,181	0.03%
2023/03/31	1	37.15	1.1	37.14	37.15	-0.1	7,204	0.00%
2023/03/30	2	36.95	8.1	37.02	37.15	-6.1	7,269	-0.08%
2023/03/28	10	36.55	0	0.00	36.55	10	7,547	0.13%
2023/03/27	0	0.00	6	37.43	37.35	-6	7,572	-0.08%
2023/03/24	1	37.05	2	36.95	37.00	-1	7,605	-0.01%
2023/03/23	5	36.57	4	36.64	36.60	1	7,621	0.01%
2023/03/22	6	36.67	2	36.60	36.70	4	7,627	0.05%
2023/03/21	5	36.83	0	0.00	36.55	5	7,630	0.07%
2023/03/20	21	36.91	1	37.55	36.85	20	7,604	0.26%
2023/03/16	19	37.79	6	37.50	37.00	13	7,551	0.17%
2023/03/15	2	40.30	0	0.00	39.60	2	7,418	0.03%
2023/03/14	70	40.09	7	39.85	39.85	63	7,401	0.85%
2023/03/13	4	41.41	26.1	41.45	41.45	-22.1	7,325	-0.30%
2023/03/10	1	41.20	1	41.20	40.40	0	7,281	0.00%
2023/03/09	2	41.08	4	40.69	41.00	-2	7,308	-0.03%
2023/03/08	1	40.90	52	41.19	41.45	-51	7,399	-0.69%
2023/03/07	1	40.90	1	41.10	41.10	0	7,709	0.00%
2023/03/06	3	40.48	12.5	40.62	40.55	-9.5	7,721	-0.12%
2023/03/03	30	40.05	0	0.00	40.10	30	7,850	0.38%
2023/03/02	2	40.20	2	40.18	40.20	0	7,791	0.00%
2023/03/01	3	39.77	1.6	39.69	39.70	1.4	7,732	0.02%
2023/02/24	4	39.51	23	39.28	39.15	-19	7,673	-0.25%
2023/02/23	4	39.44	9	39.51	39.55	-5	7,638	-0.07%
2023/02/22	4	38.89	12	38.85	38.90	-8	7,635	-0.10%
2023/02/21	23	39.80	3	39.60	39.60	20	7,611	0.26%
2023/02/20	36	40.47	3	40.38	40.40	33	7,538	0.44%
2023/02/17	3	40.40	1.8	40.32	39.80	1.2	7,470	0.02%
2023/02/16	2	39.70	19	40.23	40.10	-17	7,411	-0.23%
2023/02/15	2.1	39.60	23.5	39.37	39.60	-21.4	7,402	-0.29%
2023/02/14	34	39.33	15	39.44	39.20	19	7,415	0.26%
2023/02/13	55	39.79	59	39.83	39.85	-4	7,365	-0.05%
2023/02/10	3	38.00	2	38.00	38.00	1	7,052	0.01%
2023/02/09	1	38.55	0	0.00	38.55	1	7,002	0.01%
2023/02/08	5	38.60	5	38.71	38.85	0	6,908	0.00%
2023/02/07	3	37.53	9	37.91	38.50	-6	6,809	-0.09%
2023/02/06	28	37.49	5	37.47	37.45	23	6,746	0.34%
2023/02/03	2	38.40	0.5	38.10	38.20	1.5	6,678	0.02%
2023/02/02	49.2	39.07	42	39.58	38.40	7.2	6,569	0.11%
2023/02/01	0	38.05	8	37.95	38.20	-8	6,158	-0.13%
2023/01/31	0	0.00	1	36.80	36.80	-1	5,866	-0.02%
2023/01/30	0	0.00	4.2	35.88	36.50	-4.2	5,826	-0.07%
2023/01/16	22	35.11	0	0.00	35.00	22	5,719	0.38%
2023/01/13	8	36.16	2	35.85	35.80	6	5,644	0.11%
2023/01/12	6	36.23	7	36.55	36.80	-1	5,549	-0.02%
2023/01/11	30	37.31	6	37.00	36.15	24	5,374	0.45%
2023/01/10	2	37.30	19	38.11	39.00	-17	4,943	-0.34%
2023/01/09	1	37.00	1	37.30	36.70	0	4,636	0.00%
2023/01/06	7	37.48	3	36.90	36.90	4	4,523	0.09%
2023/01/05	21.1	37.77	5	37.90	37.85	16.1	4,255	0.38%
2023/01/04	0	0.00	7	37.62	38.15	-7	3,886	-0.18%
2023/01/03	0	0.00	1	34.70	34.70	-1	3,545	-0.03%
2022/12/30	1.5	34.43	4	34.06	34.90	-2.5	3,462	-0.07%
2022/12/29	2	33.60	11	33.35	33.70	-9	3,415	-0.26%
2022/12/28	4	34.66	1	34.40	33.35	3	3,426	0.09%
2022/12/27	15	34.34	2	34.60	34.60	13	3,378	0.38%
2022/12/26	0	0.00	1	33.95	33.95	-1	3,333	-0.03%
2022/12/23	2	34.20	2	33.85	33.85	0	3,324	0.00%
2022/12/21	10	34.02	4	34.29	34.55	6	3,342	0.18%
2022/12/20	19	33.95	28	34.52	33.75	-9	3,242	-0.28%
2022/12/19	12	33.24	6	33.25	32.90	6	3,099	0.19%
2022/12/16	1	34.20	5	34.01	33.75	-4	3,065	-0.13%
2022/12/15	1	33.60	0	0.00	33.25	1	3,035	0.03%
2022/12/13	4	33.06	4	32.89	32.80	0	3,015	0.00%
2022/12/12	1	32.30	1	32.55	32.55	0	2,978	0.00%
2022/12/09	1	32.00	1	31.80	31.80	0	2,973	0.00%
2022/12/07	1	32.35	2	31.45	31.45	-1	2,955	-0.03%
2022/12/06	2	33.15	2	32.53	32.35	0	2,913	0.00%
2022/12/05	3	32.85	1	33.00	33.00	2	2,877	0.07%
2022/12/02	3	33.12	3	32.65	32.65	0	2,848	0.00%
2022/12/01	7	32.80	3	32.65	32.65	4	2,817	0.14%
2022/11/30	2	32.80	2	32.75	32.75	0	2,764	0.00%
2022/11/29	6	34.69	5.1	34.15	33.85	0.9	2,614	0.03%
2022/11/28	2	32.85	3	33.80	33.80	-1	2,280	-0.04%
2022/11/25	3	32.25	24	33.33	33.55	-21	2,214	-0.95%
2022/11/24	3	32.02	1	31.85	31.85	2	2,037	0.10%
2022/11/23	5	31.82	2	31.75	31.75	3	2,080	0.14%
2022/11/22	2	31.80	3	32.05	32.05	-1	2,106	-0.05%
2022/11/21	2	31.75	2	31.90	31.90	0	2,123	0.00%
2022/11/18	4	32.06	1	31.50	31.50	3	2,139	0.14%
2022/11/17	2	31.85	0	0.00	32.70	2	2,142	0.09%
2022/11/16	2	32.25	2	31.75	31.75	0	2,118	0.00%
2022/11/15	3	32.47	3	32.10	32.10	0	2,144	0.00%
2022/11/14	2.1	32.00	3.9	32.39	32.55	-1.8	2,178	-0.08%
2022/11/11	1	32.65	2	31.93	32.30	-1	2,325	-0.04%
2022/11/10	1	31.60	2	32.20	31.55	-1	2,427	-0.04%
2022/11/09	3	30.83	3	31.15	30.80	0	2,382	0.00%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/10/28	0.1	25.50	0	0.00	25.30	0.1	2,938	0.00%
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%
2022/10/21	0	0.00	0.1	27.00	26.95	-0.1	3,171	0.00%
2022/10/20	0.1	27.15	0	0.00	27.05	0.1	3,249	0.00%
2022/10/19	0.2	27.20	0	0.00	26.95	0.2	3,262	0.01%
2022/10/18	3.1	27.29	0	0.00	27.15	3.1	3,296	0.09%
2022/10/14	0.1	26.30	10	26.60	26.85	-10	3,419	-0.29%
2022/10/13	0	26.00	0	0.00	25.40	0	3,405	0.00%
2022/10/12	0	26.10	0	0.00	25.85	0	3,423	0.00%
2022/10/11	2	26.30	2.9	26.07	26.05	-0.9	3,443	-0.03%
2022/09/28	2	25.55	0	0.00	24.20	2	3,449	0.06%
2022/09/27	0	0.00	1	26.20	26.20	-1	3,484	-0.03%
2022/09/26	1	27.30	0	0.00	26.20	1	3,488	0.03%
2022/09/21	0	0.00	5	29.58	29.15	-5	3,516	-0.14%
2022/09/20	3	30.17	2	29.55	29.40	1	3,510	0.03%
2022/09/19	6	29.92	4	30.14	30.30	2	3,437	0.06%
2022/09/16	0	0.00	2	30.55	30.55	-2	3,389	-0.06%
2022/09/15	6	30.86	2	30.83	30.25	4	3,375	0.12%
2022/09/14	5	30.27	5	30.10	30.60	0	3,346	0.00%
2022/09/13	15	30.41	9	30.47	30.25	6	3,330	0.18%
2022/09/12	7	29.79	9	29.41	30.05	-2	3,279	-0.06%
2022/09/08	0	0.00	1	28.60	28.65	-1	3,216	-0.03%
2022/09/06	0	0.00	1	27.60	27.70	-1	3,233	-0.03%
2022/09/05	0	0.00	0	28.10	27.40	0	3,233	0.00%
2022/08/31	0	0.00	19	27.85	28.00	-19	3,307	-0.57%
2022/08/30	1	27.60	1	27.70	27.60	0	3,423	0.00%
2022/08/29	2	27.45	5	27.22	27.25	-3	3,425	-0.09%
2022/08/25	0	0.00	1	28.35	28.55	-1	3,386	-0.03%
2022/08/24	0	0.00	22	28.49	28.45	-22	3,377	-0.65%
2022/08/23	0	0.00	2	28.78	28.70	-2	3,354	-0.06%
2022/08/22	1	29.15	0	0.00	28.80	1	3,353	0.03%
2022/08/19	12	29.55	5	29.54	29.60	7	3,326	0.21%
2022/08/18	1	28.70	1	29.15	29.10	0	3,278	0.00%
2022/08/17	0	0.00	3	29.00	28.90	-3	3,247	-0.09%
2022/08/16	2	28.90	1	28.95	28.90	1	3,224	0.03%
2022/08/12	4	29.11	30	29.04	29.05	-26	3,161	-0.82%
2022/08/11	1	29.05	0	0.00	29.15	1	3,145	0.03%
2022/08/10	7	28.79	3.1	28.93	28.95	3.9	3,098	0.13%
2022/08/09	70	29.29	0	0.00	28.60	70	3,034	2.31%
2022/08/08	2	31.80	31.1	31.50	31.55	-29.1	2,837	-1.03%
2022/08/05	12.2	31.05	5	31.27	31.15	7.2	2,609	0.27%
2022/08/04	4	31.23	6	31.23	31.35	-2	2,596	-0.08%
2022/08/03	1	31.20	1	30.70	30.70	0	2,596	0.00%
2022/08/02	1.1	31.54	22	31.38	31.05	-21	2,562	-0.82%
2022/08/01	9	31.06	11	31.20	30.90	-2	2,503	-0.08%
2022/07/29	34	30.89	8	30.86	31.05	26	2,557	1.02%
2022/07/28	10	31.53	2	30.80	30.80	8	2,583	0.31%
2022/07/27	5	30.83	78	31.39	31.55	-73	2,420	-3.02%
2022/07/26	2	29.70	3	30.00	29.95	-1	2,296	-0.04%
2022/07/25	6	29.53	8	30.13	30.00	-2	2,285	-0.09%
2022/07/22	0	0.00	6	29.55	29.35	-6	2,260	-0.27%
2022/07/21	2	29.00	21	29.35	29.40	-19	2,289	-0.83%
2022/07/20	3	29.15	10	29.32	29.30	-7	2,296	-0.30%
2022/07/19	6	28.93	11	28.98	28.80	-5	2,283	-0.22%
2022/07/18	1	28.35	0	0.00	28.50	1	2,348	0.04%
2022/07/14	2	26.93	7	27.24	27.25	-5	2,335	-0.21%
2022/07/13	1	26.85	0	0.00	26.15	1	2,298	0.04%
2022/07/12	8	26.61	1	25.65	25.65	7	2,240	0.31%
2022/07/11	2	26.05	2	26.60	26.60	0	2,182	0.00%
2022/07/08	2	25.85	23	25.71	26.20	-21	2,181	-0.96%
2022/07/07	1	25.20	0	0.00	25.25	1	2,166	0.05%
2022/07/06	0	0.00	2	24.00	23.30	-2	2,151	-0.09%
2022/07/05	2	23.73	1	24.60	23.70	1	2,173	0.05%
2022/07/04	1	23.80	0	0.00	23.75	1	2,140	0.05%
2022/07/01	20	25.45	0	0.00	24.00	20	2,161	0.93%
2022/06/28	0	0.00	32	27.71	27.75	-32	2,119	-1.51%
2022/06/23	1	27.50	17	27.11	27.30	-16	2,147	-0.74%
2022/06/22	0	0.00	34	27.08	26.90	-34	2,194	-1.55%
2022/06/21	0	0.00	11	27.28	27.55	-11	2,197	-0.50%
2022/06/20	17	26.83	13	26.23	25.85	4	2,193	0.18%
2022/06/17	1	26.80	0	0.00	27.65	1	2,183	0.05%
2022/06/16	3	28.33	6	27.68	27.40	-3	2,177	-0.14%
2022/06/15	1	28.00	0	0.00	27.90	1	2,170	0.05%
2022/06/14	2	27.35	3	27.37	27.70	-1	2,196	-0.05%
2022/06/13	6	27.33	0	0.00	27.00	6	2,219	0.27%
2022/06/10	2	28.30	0	0.00	28.25	2	2,239	0.09%
2022/06/09	67	28.82	13	28.73	28.80	54	2,242	2.41%
2022/06/08	7	28.10	45	29.21	29.40	-38	2,176	-1.75%
2022/06/07	20	27.60	0	0.00	27.75	20	2,069	0.97%
2022/06/02	2	27.70	2	27.65	27.65	0	2,115	0.00%
2022/06/01	2	27.85	1	27.80	27.80	1	2,160	0.05%
2022/05/31	2	27.65	3	27.65	27.65	-1	2,190	-0.05%
2022/05/30	0	0.00	4	27.53	27.50	-4	2,215	-0.18%
2022/05/27	4	27.05	1	27.10	27.00	3	2,214	0.14%
2022/05/25	0	0.00	1	26.95	27.10	-1	2,248	-0.04%
2022/05/24	6	26.93	0	0.00	26.65	6	2,302	0.26%
2022/05/20	0	0.00	7	27.18	27.35	-7	2,421	-0.29%
2022/05/17	2	26.65	1	26.45	26.80	1	2,583	0.04%
2022/05/16	1	26.10	2	26.23	26.20	-1	2,621	-0.04%
2022/05/13	2	25.73	7	25.84	25.90	-5	2,675	-0.19%
2022/05/12	5	25.94	5	26.17	25.35	0	2,734	0.00%
2022/05/11	8.2	26.88	0	0.00	26.50	8.2	2,736	0.30%
2022/05/10	26	28.32	2	28.30	28.50	24	2,712	0.88%
2022/05/09	31	29.33	0	0.00	28.60	31	2,767	1.12%
2022/05/06	26	29.62	32	30.37	30.40	-6	2,848	-0.21%
2022/05/05	3	30.90	53	31.07	30.40	-50	2,806	-1.78%
2022/05/04	9	29.71	9	29.43	29.75	0	2,735	0.00%
2022/05/03	1	29.70	1	28.65	29.25	0	2,730	0.00%
2022/04/29	5	28.96	3	28.93	28.50	2	2,722	0.07%
2022/04/28	2	27.95	5	28.33	28.30	-3	2,793	-0.11%
2022/04/27	3	27.95	0	0.00	27.90	3	2,779	0.11%
2022/04/25	53	29.39	2	29.83	29.00	51	2,756	1.85%
2022/04/22	8	30.75	39	31.04	31.10	-31	2,748	-1.13%
2022/04/21	85	30.38	57	30.33	30.30	28	2,660	1.05%
2022/04/20	1	28.55	0	0.00	28.60	1	2,601	0.04%
2022/04/15	2	29.45	2	28.85	28.85	0	2,795	0.00%
2022/04/14	2	30.10	2	29.80	29.80	0	2,877	0.00%
2022/04/13	1	30.15	2	29.90	29.85	-1	2,970	-0.03%
2022/04/12	1	29.50	19	29.57	29.50	-18	3,033	-0.59%
2022/04/11	63	29.26	20	28.50	28.50	43	3,066	1.40%
2022/04/08	3	30.97	6	30.92	30.35	-3	3,096	-0.10%
2022/04/07	2	30.80	4	30.83	30.80	-2	3,211	-0.06%
2022/04/06	23	30.68	1	30.70	30.75	22	3,561	0.62%
2022/04/01	0	0.00	30	30.60	30.55	-30	3,704	-0.81%
2022/03/30	0	0.00	1	30.35	30.60	-1	3,839	-0.03%
2022/03/25	4	30.28	12	30.39	30.55	-8	4,065	-0.20%
2022/03/24	2	29.30	4	29.60	29.75	-2	4,146	-0.05%
2022/03/23	9	29.74	0	0.00	29.65	9	4,743	0.19%
2022/03/22	12	29.55	1	29.65	29.60	11	5,160	0.21%
2022/03/21	1	29.25	1	29.55	29.25	0	6,001	0.00%
2022/03/17	3	29.25	0	0.00	29.25	3	7,471	0.04%
2022/03/16	1	29.00	0	0.00	28.80	1	7,739	0.01%
2022/03/15	35	29.21	0	0.00	29.20	35	7,791	0.45%
2022/03/14	2	30.03	3	30.43	30.20	-1	7,821	-0.01%
2022/03/11	1	30.15	0	0.00	30.05	1	7,878	0.01%
2022/03/10	1	30.65	0	0.00	30.70	1	7,923	0.01%
2022/03/08	1	29.70	1	30.15	29.60	0	8,057	0.00%
2022/03/07	34	30.62	0	0.00	30.30	34	8,158	0.42%
2022/03/02	2	32.10	0	0.00	32.25	2	9,148	0.02%
2022/03/01	0	0.00	1	32.10	32.55	-1	9,222	-0.01%
2022/02/24	1	32.50	3	32.30	32.00	-2	9,520	-0.02%
2022/02/23	51	33.41	89	34.04	33.55	-38	9,934	-0.38%
2022/02/21	1	33.90	1	33.70	33.70	0	10,033	0.00%
2022/02/18	0	0.00	5	33.81	34.20	-5	10,244	-0.05%
2022/02/17	0	0.00	4	33.65	33.70	-4	10,601	-0.04%
2022/02/16	0	0.00	4	33.40	33.65	-4	10,905	-0.04%
2022/02/15	6	33.27	7	33.21	33.20	-1	11,053	-0.01%
2022/02/14	2	32.35	11	32.65	32.75	-9	11,359	-0.08%
2022/02/11	0	0.00	1	33.00	32.95	-1	11,444	-0.01%
2022/02/10	0	0.00	7	33.12	33.00	-7	11,618	-0.06%
2022/02/09	3	32.32	4	32.58	32.70	-1	11,849	-0.01%
2022/02/08	18	31.90	52	32.62	32.50	-34	12,135	-0.28%
2022/02/07	0	0.00	36	30.83	31.10	-36	12,402	-0.29%
2022/01/26	1	29.50	0	0.00	29.35	1	13,043	0.01%
2022/01/25	2	29.85	3	29.40	29.15	-1	13,813	-0.01%
2022/01/21	43	30.04	1	29.80	29.80	42	14,235	0.30%
2022/01/19	1	31.50	0	0.00	31.45	1	15,078	0.01%
2022/01/18	12	32.00	10	31.50	31.50	2	15,224	0.01%
2022/01/17	0	0.00	4	32.05	32.40	-4	15,327	-0.03%
2022/01/14	6	31.10	0.1	31.10	31.10	6	15,287	0.04%
2022/01/13	2	31.78	0	0.00	31.90	2	15,254	0.01%
2022/01/12	3	31.95	1.1	31.70	31.70	2	15,217	0.01%
2022/01/11	33	32.76	3	33.02	32.15	30	15,146	0.20%
2022/01/10	3	33.25	3	33.85	33.85	0	15,075	0.00%
2022/01/07	4	32.44	16	32.98	32.95	-12	15,020	-0.08%
2022/01/06	11	33.46	21	33.32	33.10	-10	14,936	-0.07%
2022/01/05	4	35.08	0	0.00	34.20	4	14,838	0.03%
2022/01/04	1	34.80	1	35.10	34.80	0	14,758	0.00%
2022/01/03	5	35.00	4	34.93	34.85	1	14,717	0.01%
2021/12/30	4	35.50	3	35.47	35.05	1	14,674	0.01%
2021/12/29	69	36.01	76	36.38	35.85	-7	14,539	-0.05%
2021/12/28	4	35.14	28.2	34.96	34.80	-24.2	14,164	-0.17%
2021/12/27	7	34.16	7	34.10	34.30	0	14,043	0.00%
2021/12/24	6	34.19	2.1	34.56	34.05	4	13,992	0.03%
2021/12/23	2	34.50	5.1	34.45	34.35	-3.1	13,924	-0.02%
2021/12/22	7	34.49	5	34.67	34.45	2	13,856	0.01%
2021/12/21	18	34.61	13	34.89	34.60	5	13,780	0.04%
2021/12/20	33	35.21	28	35.38	34.85	5	13,655	0.04%
2021/12/17	138	36.36	75	37.32	34.80	63	13,513	0.47%	大買/
2021/12/16	64.1	36.18	27	37.28	36.40	37.1	12,900	0.29%
2021/12/15	20	37.30	78	36.93	37.15	-58	12,473	-0.46%
2021/12/14	27	36.01	31	35.87	35.55	-4	11,620	-0.03%
2021/12/13	55	36.01	77	35.31	36.95	-22	10,959	-0.20%
2021/12/10	9	33.63	59	34.21	34.35	-50	10,117	-0.49%
2021/12/08	18	32.59	20	32.78	32.40	-2	9,717	-0.02%
2021/12/07	3.1	32.55	5	32.66	32.70	-2	9,647	-0.02%
2021/12/06	5	31.97	1	32.10	31.90	4	9,585	0.04%
2021/12/03	0	0.00	6	32.38	32.30	-6	9,553	-0.06%
2021/12/02	32	32.59	5	32.72	32.00	27	9,513	0.28%
2021/12/01	43.1	33.16	2	33.38	33.00	41.1	9,401	0.44%
2021/11/30	51.1	34.40	67	35.01	33.85	-16	9,268	-0.17%
2021/11/29	25	32.77	71	33.41	33.90	-46	8,606	-0.53%
2021/11/26	30	31.82	3	31.90	31.70	27	8,314	0.32%
2021/11/25	15	32.83	3	32.83	32.50	12	8,207	0.15%
2021/11/24	1	32.65	2	32.50	32.50	-1	8,124	-0.01%
2021/11/23	43	33.03	11	33.12	32.90	32	8,030	0.40%
2021/11/22	52	33.97	58	34.02	34.50	-6	7,800	-0.08%
2021/11/19	11	32.47	6	32.59	32.70	5	7,347	0.07%
2021/11/18	7	32.43	5	32.53	32.00	2	7,251	0.03%
2021/11/17	36	32.63	2	33.13	32.95	34	7,145	0.48%
2021/11/16	10	33.80	9	33.52	33.25	1	6,923	0.01%
2021/11/15	8	33.06	43	33.24	33.60	-35	6,507	-0.54%
2021/11/12	30	32.35	11	32.00	32.00	19	6,142	0.31%
2021/11/11	24	32.85	57	33.45	33.65	-33	5,978	-0.55%
2021/11/10	4	32.28	2	32.33	32.15	2	5,654	0.04%
2021/11/09	4	31.84	2	31.90	32.00	2	5,524	0.04%
2021/11/08	49	32.51	37	33.07	31.85	12	5,313	0.23%
2021/11/05	69	32.00	4	31.70	31.70	65	5,067	1.28%
2021/11/04	18	33.49	4	33.63	33.40	14	4,765	0.29%
2021/11/03	38	33.18	75	34.25	34.00	-37	4,395	-0.84%
2021/11/02	38	32.59	39	34.11	32.45	-1	3,723	-0.03%
2021/11/01	10	31.44	13	31.40	31.80	-3	2,947	-0.10%
2021/10/29	47	30.96	58	30.76	31.20	-11	2,662	-0.41%
2021/10/28	100	30.46	111	30.76	30.65	-11	2,475	-0.44%	大賣/
2021/10/27	22	29.13	32	29.02	30.10	-10	1,917	-0.52%
2021/10/26	6	27.08	35	27.23	27.40	-29	1,606	-1.81%
2021/10/25	4	26.39	1	26.65	26.65	3	1,444	0.21%
2021/10/22	1	24.85	0	0.00	24.80	1	1,324	0.08%
2021/10/15	0	0.00	1	24.75	24.80	-1	1,428	-0.07%
2021/10/12	0	0.00	2	24.35	24.10	-2	1,503	-0.13%
2021/10/08	0	0.00	1	24.60	24.50	-1	1,519	-0.07%
2021/09/30	0	0.00	3	25.15	25.10	-3	1,666	-0.18%
2021/09/28	1	24.55	0	0.00	24.55	1	1,722	0.06%
2021/09/08	1	23.55	0	0.00	23.40	1	2,125	0.05%
2021/09/06	1	24.40	0	0.00	24.55	1	2,154	0.05%
2021/09/02	3	25.25	0	0.00	25.30	3	2,216	0.14%
2021/09/01	0	0.00	3	25.95	26.20	-3	2,236	-0.13%
2021/08/30	0	0.00	1	25.50	25.35	-1	2,283	-0.04%
2021/08/26	3	25.50	0	0.00	25.50	3	2,373	0.13%
2021/08/24	0	0.00	1	25.75	25.50	-1	2,463	-0.04%
2021/08/20	0	0.00	1	24.15	24.15	-1	2,528	-0.04%
2021/08/19	1	24.60	0	0.00	24.60	1	2,613	0.04%
2021/08/18	15	25.00	1	23.95	25.00	14	2,640	0.53%
2021/08/17	2	24.60	0	0.00	24.10	2	2,657	0.08%
2021/08/16	0	0.00	1	24.45	24.45	-1	2,662	-0.04%
2021/08/10	3	27.12	1	27.10	26.70	2	2,809	0.07%
2021/08/09	1	26.30	0	0.00	26.10	1	2,876	0.03%
2021/08/04	0	0.00	10	27.15	27.00	-10	3,246	-0.31%
2021/07/30	3	27.70	3	27.35	27.25	0	3,589	0.00%
2021/07/27	3	29.00	0	0.00	28.35	3	3,878	0.08%
2021/07/22	1	28.65	0	0.00	28.40	1	4,455	0.02%
2021/07/15	5	28.66	0	0.00	28.80	5	6,130	0.08%
2021/07/13	6	28.50	6	28.93	28.40	0	6,402	0.00%
2021/07/07	5	28.80	0	0.00	28.10	5	7,468	0.07%
2021/07/05	2	29.35	0	0.00	29.55	2	7,844	0.03%
2021/07/02	1	28.95	1	29.00	28.90	0	8,340	0.00%
2021/07/01	1	28.80	0	0.00	28.60	1	8,446	0.01%
2021/06/30	2	29.70	0	0.00	29.35	2	8,485	0.02%
2021/06/29	2	30.05	1	30.45	29.70	1	8,611	0.01%
2021/06/25	1	30.50	1.1	30.75	30.20	-0.1	8,719	0.00%
2021/06/24	3	30.35	36	30.44	30.40	-33	8,839	-0.37%
2021/06/23	33	30.33	52	30.49	30.30	-19	8,897	-0.21%
2021/06/22	0	0.00	1	29.45	29.25	-1	8,927	-0.01%
2021/06/21	1	29.45	3	29.10	29.05	-2	9,026	-0.02%
2021/06/18	5	30.44	0	0.00	30.20	5	9,240	0.05%
2021/06/17	0	0.00	2	30.30	30.40	-2	9,486	-0.02%
2021/06/16	5	30.55	15	30.20	29.95	-10	10,440	-0.10%
2021/06/15	0	0.00	3	30.45	30.55	-3	11,448	-0.03%
2021/06/11	1	29.85	0	0.00	29.85	1	11,596	0.01%
2021/06/10	9	30.27	0	0.00	30.30	9	11,688	0.08%
2021/06/08	1	30.00	1	30.05	30.00	0	11,730	0.00%
2021/06/07	0	0.00	3	29.95	30.05	-3	11,818	-0.03%
2021/06/04	38	30.05	21	30.10	29.90	17	11,870	0.14%
2021/06/03	2	30.98	0	0.00	30.85	2	12,032	0.02%
2021/06/02	2	30.28	3	31.12	30.35	-1	12,054	-0.01%
2021/06/01	5	31.25	0	0.00	30.90	5	12,057	0.04%
2021/05/31	3	31.02	0	31.05	31.15	3	12,112	0.02%
2021/05/28	3	30.40	0	0.00	30.55	3	12,145	0.02%
2021/05/26	2	29.60	0	0.00	29.65	2	12,161	0.02%
2021/05/25	1	29.85	0	29.90	29.50	1	12,202	0.01%
2021/05/24	0	0.00	0	29.10	29.10	0	12,254	0.00%
2021/05/21	100	28.00	100	29.00	28.15	0	12,352	0.00%
2021/05/20	0	0.00	3	28.63	27.55	-3	12,445	-0.02%
2021/05/19	9	28.02	9	28.36	28.10	0	12,562	0.00%
2021/05/18	3	27.40	0	0.00	27.65	3	12,706	0.02%
2021/05/17	0	0.00	2	25.50	25.15	-2	12,748	-0.02%
2021/05/14	1	27.80	3	28.05	27.25	-2	12,678	-0.02%
2021/05/12	1	27.25	16	28.68	27.25	-15	12,565	-0.12%
2021/05/11	25	30.71	0	0.00	30.25	25	12,569	0.20%
2021/05/10	12	34.72	0.1	34.00	33.60	12	12,477	0.10%
2021/05/07	10	34.00	12	34.04	34.90	-2	12,601	-0.02%
2021/05/06	1	33.80	5	33.95	32.50	-4	12,671	-0.03%
2021/05/05	2	33.98	3	34.68	34.30	-1	12,613	-0.01%
2021/05/03	32	36.15	1	36.60	35.85	31	12,767	0.24%
2021/04/29	117	39.07	1	39.85	38.40	116	12,792	0.91%	大買/鉅額交易
2021/04/28	54	40.48	9	40.87	40.25	45	12,866	0.35%
2021/04/27	9	40.77	27	41.15	40.85	-18	13,042	-0.14%
2021/04/26	14	40.38	46.1	40.41	40.25	-32.1	13,061	-0.25%
2021/04/23	46	39.39	7	39.76	39.70	39	13,285	0.29%
2021/04/22	42	41.12	26	41.02	40.10	16	13,773	0.12%
2021/04/21	5	40.02	39	40.12	39.85	-34	14,141	-0.24%
2021/04/20	4	39.70	11	39.53	39.60	-7	14,373	-0.05%
2021/04/19	8	38.84	8	38.88	38.75	0	15,418	0.00%
2021/04/16	29.2	40.26	3	40.18	39.55	26.2	15,814	0.17%
2021/04/15	4	39.46	37	39.79	39.95	-33	16,479	-0.20%
2021/04/14	3	37.82	4	37.95	38.15	-1	16,602	-0.01%
2021/04/13	8	39.59	57	39.69	38.30	-49	16,968	-0.29%
2021/04/12	14	38.81	9	39.08	38.40	5	16,948	0.03%
2021/04/09	118	39.21	8	38.93	39.25	110	17,440	0.63%	大買/鉅額交易
2021/04/08	10	39.02	54	39.06	40.30	-44	17,428	-0.25%
2021/04/07	0	0.00	1	37.90	38.25	-1	17,461	-0.01%
2021/04/06	10	37.05	5	37.30	37.45	5	18,866	0.03%
2021/04/01	5	37.22	7	37.85	37.10	-2	19,334	-0.01%
2021/03/31	4	37.81	5	38.03	37.85	-1	19,722	-0.01%
2021/03/30	15	37.21	2	37.50	37.60	13	20,714	0.06%
2021/03/29	24	37.13	13	36.85	37.50	11	21,509	0.05%
2021/03/26	1	36.45	0	0.00	36.40	1	22,311	0.00%
2021/03/25	2	35.60	3	36.10	35.65	-1	23,830	0.00%
2021/03/24	9	35.70	2	35.90	35.80	7	25,025	0.03%
2021/03/23	12	36.60	7	36.69	36.15	5	26,093	0.02%
2021/03/22	14	38.10	33	38.20	37.80	-19	26,222	-0.07%
2021/03/19	196	39.89	123	40.89	39.60	73	26,119	0.28%	大買/大賣/
2021/03/18	49	39.62	124	39.09	40.25	-75	25,229	-0.30%	大賣/
2021/03/17	14	36.59	3	36.50	36.60	11	24,370	0.05%
2021/03/16	0	35.95	0	0.00	35.55	0	24,299	0.00%
2021/03/15	0	0.00	3	35.40	35.70	-3	24,270	-0.01%
2021/03/12	10	35.73	14	35.95	35.80	-4	24,381	-0.02%
2021/03/11	12	35.72	8	34.66	35.95	4	24,502	0.02%
2021/03/05	1	35.60	0	0.00	35.15	1	24,949	0.00%
2021/03/04	10	36.33	14	36.99	36.05	-4	24,957	-0.02%
2021/03/03	0	0.00	1	36.75	37.15	-1	24,939	0.00%
2021/03/02	7	35.96	7	37.30	36.05	0	24,992	0.00%
2021/02/26	3	36.00	4	36.81	37.00	-1	25,014	0.00%
2021/02/25	8	37.16	2	36.88	36.65	6	25,031	0.02%
2021/02/24	3	38.00	2	36.95	37.10	1	25,043	0.00%
2021/02/23	16	38.01	5	37.95	37.80	11	25,055	0.04%
2021/02/22	1	37.90	26	37.80	37.75	-25	24,986	-0.10%
2021/02/19	6	37.96	4	37.93	38.25	2	24,870	0.01%
2021/02/18	8	37.79	2	37.30	38.20	6	24,740	0.02%
2021/02/17	3	36.03	26	36.17	36.45	-23	24,585	-0.09%
2021/02/05	0	0.00	1	35.50	35.60	-1	24,497	0.00%
2021/02/04	1	36.15	5	36.00	35.55	-4	24,526	-0.02%
2021/02/03	17	36.17	4	36.08	36.00	13	24,549	0.05%
2021/02/02	60	36.26	4	35.98	35.70	56	24,531	0.23%
2021/02/01	4	34.73	1	35.35	35.45	3	24,415	0.01%
2021/01/29	8	36.22	9	36.40	35.50	-1	24,313	0.00%
2021/01/28	6	36.15	5	35.93	35.80	1	24,143	0.00%
2021/01/27	1	36.25	2	36.08	36.10	-1	24,017	0.00%
2021/01/26	0	0.00	2	36.90	36.05	-2	23,964	-0.01%
2021/01/25	9	37.67	14	37.16	37.25	-5	23,878	-0.02%
2021/01/22	1	37.45	4	37.11	37.45	-3	23,720	-0.01%
2021/01/21	1	36.90	6	36.98	36.75	-5	23,559	-0.02%
2021/01/20	15	37.31	10	37.03	36.50	5	23,326	0.02%
2021/01/19	14	39.21	7	38.46	38.15	7	23,052	0.03%
2021/01/18	10	39.54	27	39.04	39.00	-17	22,831	-0.07%
2021/01/15	7	42.17	1	42.40	41.00	6	22,491	0.03%
2021/01/14	13	44.36	11	44.78	43.50	2	22,488	0.01%
2021/01/13	2	41.95	4.2	42.29	41.70	-2.2	21,737	-0.01%
2021/01/12	10	42.91	24	43.15	42.85	-14	21,315	-0.07%
2021/01/11	8	41.60	11	42.13	42.65	-3	20,131	-0.01%
2021/01/08	24	41.68	18	41.52	40.55	6	19,633	0.03%
2021/01/07	8	39.74	27	39.91	39.80	-19	18,574	-0.10%
2021/01/06	6	38.85	12	38.83	38.55	-6	18,306	-0.03%
2021/01/05	3	39.72	1	39.50	40.35	2	18,040	0.01%
2021/01/04	12	40.25	14	40.09	40.75	-2	17,867	-0.01%
2020/12/31	14	38.59	26	38.04	38.15	-12	17,309	-0.07%
2020/12/30	17	38.61	8	38.73	38.35	9	17,109	0.05%
2020/12/29	44	38.38	90	38.33	38.25	-46	16,723	-0.28%
2020/12/28	16	36.60	9	36.36	36.00	7	15,251	0.05%
2020/12/25	21	36.64	29	36.49	36.65	-8	14,758	-0.05%
2020/12/24	49	36.25	13	35.85	36.25	36	14,288	0.25%
2020/12/23	43	34.97	18	35.00	36.05	25	13,292	0.19%
2020/12/22	34	33.52	19	34.13	32.80	15	12,574	0.12%
2020/12/21	51	33.69	31	33.79	33.55	20	11,724	0.17%
2020/12/18	7	32.05	27	33.04	33.25	-20	10,285	-0.19%
2020/12/17	22	27.94	40	28.68	30.25	-18	9,150	-0.20%
2020/12/16	4	26.65	30	27.41	27.50	-26	8,098	-0.32%
2020/12/15	4	25.38	0	0.00	25.00	4	7,823	0.05%
2020/12/14	20	25.95	0	0.00	26.25	20	7,915	0.25%
2020/12/11	12	26.88	1	26.80	25.85	11	7,962	0.14%
2020/12/10	0	0.00	2	27.40	26.75	-2	7,917	-0.03%
2020/12/09	6	26.95	8	26.94	26.85	-2	8,019	-0.02%
2020/12/08	4	26.89	2	26.70	26.90	2	8,289	0.02%
2020/12/07	1	26.00	12	26.75	26.10	-11	8,353	-0.13%
2020/12/04	5	27.39	7	27.19	27.05	-2	8,439	-0.02%
2020/12/03	3	26.78	44	26.48	27.00	-41	8,639	-0.47%
2020/12/02	15	26.40	22	26.12	26.10	-7	9,256	-0.08%
2020/12/01	33	25.90	1	25.45	25.75	32	9,645	0.33%
2020/11/27	0	0.00	7	25.20	25.25	-7	11,261	-0.06%
2020/11/26	12	25.58	1	25.55	24.90	11	11,479	0.10%
2020/11/24	10	25.12	10	25.10	24.65	0	11,937	0.00%
2020/11/23	15	25.13	12	24.80	25.15	3	12,474	0.02%
2020/11/20	9	24.87	10	24.50	24.80	-1	12,444	-0.01%
2020/11/19	0	0.00	2	24.50	24.15	-2	12,460	-0.02%
2020/11/16	4	23.90	4	24.35	24.20	0	12,779	0.00%
2020/11/13	0	0.00	1	24.20	24.15	-1	13,225	-0.01%
2020/11/12	12	23.98	21	24.19	23.80	-9	13,343	-0.07%
2020/11/11	16	23.96	9	23.67	24.10	7	13,334	0.05%
2020/11/10	0	0.00	6	23.96	23.65	-6	13,338	-0.04%
2020/11/09	1	23.60	2	23.75	23.60	-1	13,353	-0.01%
2020/11/04	2	23.25	0	0.00	23.35	2	13,422	0.01%
2020/11/03	9	23.22	9	22.92	23.25	0	13,424	0.00%
2020/11/02	1	23.10	3	23.07	22.70	-2	13,424	-0.01%
2020/10/29	1	22.80	12	23.05	23.20	-11	13,389	-0.08%
2020/10/27	1	23.40	0	0.00	23.45	1	13,326	0.01%
2020/10/26	6	23.87	1	23.90	23.65	5	13,214	0.04%
2020/10/23	4	24.15	3	24.40	24.00	1	13,074	0.01%
2020/10/22	31	25.10	4	25.55	24.25	27	12,983	0.21%
2020/10/21	3	25.60	6.1	26.09	26.55	-3.1	12,328	-0.02%
2020/10/16	3	23.95	1	24.35	23.80	2	11,960	0.02%
2020/10/15	1	24.60	0	0.00	24.30	1	11,933	0.01%
2020/10/14	0	0.00	10	24.48	24.40	-10	11,897	-0.08%
2020/10/13	11	23.68	1	24.60	23.95	10	11,794	0.08%
2020/10/12	3	25.80	2	25.68	25.35	1	11,516	0.01%
2020/10/08	1	25.15	1	25.30	25.30	0	11,438	0.00%
2020/10/07	24	25.50	25	25.33	25.50	-1	11,380	-0.01%
2020/10/06	7	25.38	6	25.33	25.15	1	11,320	0.01%
2020/10/05	0	0.00	1	24.25	24.50	-1	11,213	-0.01%
2020/09/30	1	23.90	11	24.20	24.75	-10	11,203	-0.09%
2020/09/29	3	24.03	1	23.85	23.80	2	11,248	0.02%
2020/09/25	3	23.97	13	24.02	23.55	-10	11,270	-0.09%
2020/09/24	0	0.00	1	24.40	24.40	-1	11,254	-0.01%
2020/09/23	3	25.48	2	25.60	25.10	1	11,214	0.01%
2020/09/22	4	25.18	3	25.10	24.70	1	11,382	0.01%
2020/09/21	0	0.00	3	25.77	25.30	-3	11,615	-0.03%
2020/09/18	0	0.00	1	25.94	25.80	-1	11,586	-0.01%
2020/09/17	1	25.70	12	25.76	26.20	-11	11,488	-0.10%
2020/09/16	0	0.00	18	25.20	25.05	-18	11,234	-0.16%
2020/09/15	2	24.55	2	24.80	24.60	0	11,118	0.00%
2020/09/14	18	24.72	1	24.60	24.80	17	11,016	0.15%
2020/09/11	33	24.85	0	0.00	25.00	33	10,845	0.30%
2020/09/10	3	27.43	6	26.53	26.75	-3	10,497	-0.03%
2020/09/09	16	26.14	34	26.76	26.85	-18	10,275	-0.18%
2020/09/08	116	27.82	116	26.94	26.80	0	10,047	0.00%	大買/大賣/
2020/09/07	13	27.30	25	28.31	26.55	-12	9,623	-0.12%
2020/09/04	35	26.80	10	26.77	26.50	25	8,815	0.28%
2020/09/03	49	25.68	52	26.45	27.05	-3	8,244	-0.04%
2020/09/02	20	24.00	16	24.62	24.90	4	7,000	0.06%
2020/09/01	11	22.67	6	22.80	22.65	5	6,496	0.08%
2020/08/31	1	22.70	3	22.32	22.45	-2	6,234	-0.03%
2020/08/28	3	21.43	4	21.64	21.90	-1	6,041	-0.02%
2020/08/27	5	21.03	65	21.67	21.90	-60	5,673	-1.06%
2020/08/26	0	0.00	1	20.45	19.95	-1	5,067	-0.02%
2020/08/25	4	20.29	2	20.13	20.20	2	5,032	0.04%
2020/08/24	2	19.90	2	19.70	19.85	0	4,915	0.00%
2020/08/21	3	19.30	1	19.20	19.55	2	4,886	0.04%
2020/08/20	2	18.85	14	20.12	18.85	-12	4,963	-0.24%
2020/08/19	20	21.04	9	21.25	20.90	11	4,736	0.23%
2020/08/18	1	19.35	2	19.25	19.80	-1	4,266	-0.02%
2020/08/17	4	19.29	3	18.80	18.80	1	4,145	0.02%
2020/08/14	0	0.00	12	18.79	18.75	-12	4,257	-0.28%
2020/08/13	5	18.56	2	18.10	18.10	3	4,284	0.07%
2020/08/12	2	18.55	1	18.00	18.70	1	4,213	0.02%
2020/08/11	7	18.21	1	18.05	18.00	6	4,143	0.14%
2020/08/10	4	18.13	1	17.95	17.95	3	4,083	0.07%
2020/08/07	0	0.00	3	17.90	17.90	-3	4,085	-0.07%
2020/08/06	0	0.00	1	17.80	17.90	-1	4,075	-0.02%
2020/08/05	4	18.00	4	18.00	18.00	0	4,059	0.00%
2020/08/04	0	0.00	14	18.06	18.00	-14	4,081	-0.34%
2020/08/03	5	17.79	1	17.22	17.80	4	4,062	0.10%
2020/07/29	0	0.00	6	16.79	16.75	-6	4,108	-0.15%
2020/07/28	11	16.58	0	0.00	16.55	11	4,115	0.27%
2020/07/24	1	17.50	0	0.00	17.45	1	4,293	0.02%
2020/07/23	5	18.10	5	18.00	18.00	0	4,284	0.00%
2020/07/22	3	18.28	14	18.41	18.05	-11	4,288	-0.26%
2020/07/17	20	17.28	11	17.25	17.30	9	4,292	0.21%
2020/07/15	2	17.73	0	0.00	17.65	2	4,287	0.05%
2020/07/14	3	18.10	2	17.73	17.70	1	4,294	0.02%
2020/07/13	1	18.00	2	17.95	17.95	-1	4,277	-0.02%
2020/07/10	4	17.96	9	17.84	17.60	-5	4,264	-0.12%
2020/07/09	0	0.00	5	18.78	18.45	-5	4,237	-0.12%
2020/07/08	11	18.72	8.1	18.76	18.70	2.9	4,216	0.07%
2020/07/07	3	18.28	1	18.95	18.05	2	4,145	0.05%
2020/07/06	12	18.84	13	18.97	18.80	-1	4,142	-0.02%
2020/07/03	18	19.05	11	19.03	19.20	7	4,183	0.17%
2020/07/02	1	18.90	2	18.58	18.60	-1	4,055	-0.02%
2020/07/01	125	18.71	128	19.33	18.65	-3	3,990	-0.08%	大買/大賣/
2020/06/30	8	18.26	65	18.12	18.60	-57	3,672	-1.55%
2020/06/29	10	17.08	8	16.86	16.95	2	3,300	0.06%
2020/06/22	5	16.20	2	16.15	16.15	3	3,210	0.09%
2020/06/18	2	16.45	0	0.00	16.50	2	3,215	0.06%
2020/06/16	8	16.20	0	0.00	16.20	8	3,229	0.25%
2020/06/15	0	0.00	5	15.85	15.85	-5	3,309	-0.15%
2020/06/12	7	16.19	0	0.00	16.25	7	3,320	0.21%
2020/06/11	8	17.14	1	17.45	16.70	7	3,389	0.21%
2020/06/10	31	17.41	4	17.40	17.45	27	3,377	0.80%
2020/06/08	10	17.26	3	17.05	17.05	7	3,396	0.21%
2020/06/05	0	0.00	8	17.01	17.05	-8	3,375	-0.24%
2020/06/04	9	17.06	6	17.09	17.00	3	3,470	0.09%
2020/06/03	8	16.73	6	16.73	16.70	2	3,412	0.06%
2020/06/02	1	16.70	1	16.65	16.70	0	3,385	0.00%
2020/06/01	3	16.62	2	16.55	16.55	1	3,382	0.03%
2020/05/29	2	16.30	2	16.25	16.25	0	3,369	0.00%
2020/05/28	3	16.50	11	16.48	16.20	-8	3,425	-0.23%
2020/05/27	20	16.69	12	16.68	16.75	8	3,387	0.24%
2020/05/26	5	16.02	7	16.02	15.95	-2	3,206	-0.06%
2020/05/22	1	16.05	8	16.27	16.05	-7	3,160	-0.22%
2020/05/21	6	16.53	33	16.77	16.65	-27	3,123	-0.86%
2020/05/20	100	16.14	116	15.92	16.15	-16	2,953	-0.54%	大賣/
2020/05/18	5	14.80	0	0.00	14.75	5	2,856	0.18%
2020/05/15	1	14.85	1	15.30	14.85	0	2,849	0.00%
2020/05/14	3	15.50	0	0.00	15.10	3	2,851	0.11%
2020/05/12	3	16.10	3	15.70	15.70	0	2,917	0.00%
2020/05/11	0.1	16.10	2	16.00	16.10	-1.9	2,905	-0.07%
2020/05/08	5	16.01	13	16.08	15.80	-8	2,869	-0.28%
2020/05/07	0	0.00	3	15.73	15.70	-3	2,806	-0.11%
2020/05/06	4	15.18	13	15.43	15.70	-9	2,807	-0.32%
2020/05/05	4	15.54	1	15.75	15.45	3	2,781	0.11%
2020/05/04	1	15.20	2	15.40	15.45	-1	2,765	-0.04%
2020/04/30	10	16.08	8	16.10	15.80	2	2,776	0.07%
2020/04/29	1	15.30	133	15.83	15.85	-132	2,673	-4.94%	大賣/鉅額交易
2020/04/28	0	0.00	7	14.24	14.45	-7	2,607	-0.27%
2020/04/27	0	0.00	1	14.20	14.15	-1	2,624	-0.04%
2020/04/24	3	14.08	2	14.30	14.15	1	2,632	0.04%
2020/04/21	5	13.15	0	0.00	13.10	5	2,655	0.19%
2020/04/20	0	0.00	2	13.80	13.80	-2	2,647	-0.08%
2020/04/17	10	14.01	5	14.06	13.70	5	2,645	0.19%
2020/04/16	3	13.95	0	0.00	14.10	3	2,579	0.12%
2020/04/15	5	14.00	0	0.00	14.10	5	2,565	0.19%
2020/04/14	15	14.13	0	0.00	14.10	15	2,568	0.58%
2020/04/09	132	14.31	8	14.02	13.85	124	2,617	4.74%	大買/鉅額交易
2020/04/08	3	14.10	25	13.42	14.30	-22	2,552	-0.86%
2020/04/07	18	12.72	0	0.00	13.00	18	2,466	0.73%
2020/04/06	18	12.21	0	0.00	12.35	18	2,444	0.74%
2020/03/26	0	0.00	2	12.50	12.50	-2	2,420	-0.08%
2020/03/25	2	12.40	5	12.73	12.45	-3	2,416	-0.12%
2020/03/24	2	12.25	0	0.00	12.25	2	2,414	0.08%
2020/03/23	4	11.64	1	11.70	11.70	3	2,498	0.12%
2020/03/20	0	0.00	1	12.25	12.00	-1	2,506	-0.04%
2020/03/19	2	11.10	13	11.23	11.15	-11	2,494	-0.44%
2020/03/18	0	0.00	20	11.42	11.60	-20	2,404	-0.83%
2020/03/17	8	10.24	0	0.00	11.15	8	2,353	0.34%
2020/03/16	4	12.14	8	12.40	11.15	-4	2,229	-0.18%
2020/03/13	11	12.31	0	0.00	12.30	11	2,162	0.51%
2020/03/12	13	14.34	9	14.05	13.65	4	2,133	0.19%
2020/03/11	5	15.54	6	15.40	15.15	-1	2,112	-0.05%
2020/03/10	17	15.37	1	15.20	15.50	16	2,095	0.76%
2020/03/09	5	15.74	1.7	15.61	15.40	3.3	1,976	0.17%
2020/03/06	1	16.40	0	0.00	16.30	1	1,965	0.05%
2020/03/05	5	16.90	3	16.87	16.70	2	1,966	0.10%
2020/03/04	2	16.60	4	16.58	16.60	-2	1,946	-0.10%
2020/03/03	3	16.50	4	16.60	16.70	-1	1,944	-0.05%
2020/03/02	0	0.00	7	15.23	15.75	-7	1,904	-0.37%
2020/02/27	4	15.76	0	0.00	15.60	4	2,040	0.20%
2020/02/25	1	16.00	0	0.00	16.25	1	2,029	0.05%
2020/02/24	3	16.33	0	0.00	16.25	3	2,032	0.15%
2020/02/21	1	16.65	0	0.00	16.60	1	2,025	0.05%
2020/02/20	5	16.77	0	0.00	16.70	5	2,014	0.25%
2020/02/19	1	16.80	1	16.85	16.85	0	2,026	0.00%
2020/02/14	4	17.38	3	17.10	16.95	1	2,048	0.05%
2020/02/13	3	16.65	3	16.90	16.90	0	1,994	0.00%
2020/02/11	0	0.00	3	16.20	16.20	-3	2,032	-0.15%
2020/02/10	3	15.95	3	16.00	16.00	0	2,042	0.00%
2020/02/07	6	16.39	0	0.00	16.25	6	2,085	0.29%
2020/02/06	2	16.75	4	17.01	16.75	-2	2,075	-0.10%
2020/02/05	0	0.00	1	16.35	16.20	-1	2,033	-0.05%
2020/02/04	19	16.39	3	16.40	16.40	16	2,038	0.79%
2020/02/03	5	15.76	0	0.00	15.80	5	2,016	0.25%
2020/01/31	2	17.35	3	17.92	17.15	-1	1,975	-0.05%
2020/01/30	5	17.64	21	17.60	17.60	-16	1,960	-0.82%
2020/01/20	18	19.59	17	19.79	19.55	1	1,935	0.05%
2020/01/17	7	19.61	3	19.70	19.70	4	1,923	0.21%
2020/01/10	2	19.05	0	0.00	19.00	2	1,927	0.10%
2020/01/08	1	19.00	0	0.00	19.00	1	1,974	0.05%
2020/01/07	5	19.37	0	0.00	19.20	5	2,007	0.25%
2020/01/06	1	19.70	1	19.75	19.60	0	2,002	0.00%
2020/01/03	9	20.18	1	19.85	20.25	8	2,010	0.40%
2019/12/31	0	0.00	0.2	20.15	20.20	-0.2	1,940	-0.01%
2019/12/19	25	20.15	28	20.52	20.15	-3	2,022	-0.15%
2019/12/18	8	20.62	4	20.50	20.45	4	2,031	0.20%
2019/12/17	0	0.00	8	19.97	19.90	-8	2,018	-0.40%
2019/12/16	4	19.76	1	19.75	19.80	3	2,084	0.14%
2019/12/11	1	19.50	8	19.57	19.55	-7	2,103	-0.33%
2019/12/10	1	19.50	1	19.50	19.45	0	2,111	0.00%
2019/12/09	4	19.68	0	0.00	19.55	4	2,147	0.19%
2019/12/03	0	0.00	5	19.05	19.05	-5	2,790	-0.18%
2019/11/27	5	20.10	10	20.20	20.00	-5	2,957	-0.17%
2019/11/26	5	20.15	12	20.63	20.10	-7	2,957	-0.24%
2019/11/25	5	19.25	0	0.00	19.10	5	2,852	0.18%
2019/11/18	2	19.55	0	0.00	19.70	2	3,147	0.06%
2019/11/14	1	19.50	40	19.40	19.10	-39	3,300	-1.18%
2019/11/12	0	0.00	4	20.00	20.00	-4	3,463	-0.12%
2019/11/11	1	20.10	0	0.00	19.95	1	3,625	0.03%
2019/11/08	2	20.93	24	21.08	20.90	-22	3,779	-0.58%
2019/11/07	1	21.00	1	20.85	20.50	0	4,115	0.00%
2019/11/04	0	0.00	5	20.25	20.25	-5	4,369	-0.11%
2019/11/01	1	20.25	0	0.00	20.15	1	4,472	0.02%
2019/10/31	1	20.80	20	20.53	20.45	-19	4,606	-0.41%
2019/10/30	0	0.00	5	20.90	20.90	-5	4,701	-0.11%
2019/10/29	10	20.70	0	0.00	20.70	10	4,846	0.21%
2019/10/28	80	21.34	3	21.52	21.20	77	5,075	1.52%
2019/10/24	12	21.25	11	21.48	21.25	1	5,531	0.02%
2019/10/23	3	21.52	29	21.34	21.30	-26	6,012	-0.43%
2019/10/22	0	0.00	30	20.70	20.60	-30	6,347	-0.47%
2019/10/17	0	0.00	5	21.00	21.00	-5	7,028	-0.07%
2019/10/16	1	21.10	1	20.85	20.80	0	7,262	0.00%
2019/10/09	0	0.00	1	19.85	19.75	-1	8,158	-0.01%
2019/10/08	1	20.45	0	0.00	20.00	1	8,301	0.01%
2019/10/07	1	20.55	0	0.00	20.55	1	8,309	0.01%
2019/10/04	1	20.55	0	0.00	20.55	1	8,381	0.01%
2019/10/03	16	20.65	1	20.65	20.55	15	8,427	0.18%
2019/10/02	0	0.00	32	20.67	20.70	-32	8,457	-0.38%
2019/10/01	1	20.70	10	20.73	20.70	-9	8,484	-0.11%
2019/09/27	2	21.00	0	0.00	21.00	2	8,526	0.02%
2019/09/26	0	0.00	5	21.76	21.55	-5	8,620	-0.06%
2019/09/24	0	0.00	10	21.55	21.50	-10	8,981	-0.11%
2019/09/23	10	21.63	3	21.63	21.60	7	8,992	0.08%
2019/09/20	10	21.24	4	20.60	21.45	6	9,075	0.07%
2019/09/19	4	20.75	20	20.60	20.60	-16	9,015	-0.18%
2019/09/16	6	21.45	1	21.45	21.40	5	9,156	0.05%
2019/09/11	7	21.69	7	21.60	21.70	0	9,315	0.00%
2019/09/10	8	21.57	5	21.77	21.45	3	9,316	0.03%
2019/09/09	14	21.61	16	21.85	21.40	-2	9,323	-0.02%
2019/09/06	51	22.12	21	22.40	21.90	30	9,289	0.32%
2019/09/05	5	23.93	55	24.32	23.90	-50	9,024	-0.55%
2019/09/04	7	23.57	17	23.48	23.50	-10	8,979	-0.11%
2019/09/03	6	23.85	2	23.35	23.40	4	9,117	0.04%
2019/09/02	4	23.35	13	23.23	23.35	-9	9,293	-0.10%
2019/08/30	3	23.03	4	23.23	22.90	-1	9,349	-0.01%
2019/08/29	1	23.10	1	22.85	23.10	0	9,461	0.00%
2019/08/28	13	22.76	3	22.70	22.65	10	9,760	0.10%
2019/08/27	5	22.60	4	22.85	22.80	1	9,820	0.01%
2019/08/23	6	23.12	2	23.30	23.05	4	10,056	0.04%
2019/08/22	8	23.45	4	23.68	23.45	4	10,082	0.04%
2019/08/21	11	23.30	8	23.33	23.30	3	10,069	0.03%
2019/08/20	19	23.60	2	23.75	23.30	17	10,023	0.17%
2019/08/19	3	23.68	1	24.05	23.60	2	10,087	0.02%
2019/08/16	37	24.01	5	23.86	23.90	32	10,136	0.32%
2019/08/15	37	23.64	8	23.81	23.55	29	10,122	0.29%
2019/08/14	2	24.95	0	0.00	24.10	2	10,156	0.02%
2019/08/13	19	24.61	14	24.68	24.55	5	10,196	0.05%
2019/08/12	25	24.94	55	25.15	25.20	-30	10,248	-0.29%
2019/08/08	7	23.95	8	24.11	24.20	-1	10,145	-0.01%
2019/08/07	17	23.92	2	24.10	23.40	15	10,179	0.15%
2019/08/06	6	22.53	4	22.66	23.80	2	10,275	0.02%
2019/08/05	28	23.82	0	0.00	23.40	28	10,442	0.27%
2019/08/02	11	24.15	8	24.39	24.20	3	10,482	0.03%
2019/08/01	8	24.86	4	24.89	24.75	4	10,520	0.04%
2019/07/31	17	24.93	33	24.88	25.15	-16	10,606	-0.15%
2019/07/30	27	24.43	34	24.51	24.50	-7	10,724	-0.07%
2019/07/29	40	25.84	37	25.89	25.45	3	10,701	0.03%
2019/07/26	42	25.02	53	24.96	25.00	-11	10,917	-0.10%
2019/07/25	54	25.41	10	25.55	24.85	44	10,930	0.40%
2019/07/24	73	25.17	25	24.89	25.20	48	10,584	0.45%
2019/07/23	14	24.59	76	24.70	25.30	-62	10,457	-0.59%
2019/07/22	2	23.65	6	23.64	23.55	-4	10,439	-0.04%
2019/07/19	10	23.33	24	23.31	23.20	-14	10,781	-0.13%
2019/07/18	25	23.76	24	24.01	23.20	1	10,979	0.01%
2019/07/17	7	24.40	17	24.29	24.60	-10	11,513	-0.09%
2019/07/16	49	23.75	8	23.49	23.95	41	11,728	0.35%
2019/07/15	64	23.81	128	23.93	23.80	-64	11,692	-0.55%	大賣/
2019/07/12	0	0.00	2	22.68	23.00	-2	11,601	-0.02%
2019/07/11	2	22.23	1	22.30	22.20	1	11,660	0.01%
2019/07/10	11	22.32	14	22.38	22.00	-3	12,245	-0.02%
2019/07/09	4	21.93	24	22.06	21.95	-20	12,431	-0.16%
2019/07/08	30	22.01	0	0.00	21.80	30	12,696	0.24%
2019/07/05	7	22.09	8	22.13	22.05	-1	13,022	-0.01%
2019/07/04	10	22.13	21	22.21	22.10	-11	13,018	-0.08%
2019/07/03	17	22.46	13	22.83	22.20	4	12,998	0.03%
2019/07/02	12	23.01	12	23.25	23.00	0	13,012	0.00%
2019/07/01	12	23.16	13	22.87	23.20	-1	12,990	-0.01%
2019/06/28	10	22.00	15	22.12	22.05	-5	13,016	-0.04%
2019/06/27	0	0.00	10	22.43	22.10	-10	13,091	-0.08%
2019/06/26	3	21.92	3	21.78	21.95	0	13,095	0.00%
2019/06/25	22	21.66	12	21.75	21.70	10	13,071	0.08%
2019/06/24	4	21.95	6	21.78	21.95	-2	13,025	-0.02%
2019/06/21	17	21.92	3	22.13	21.90	14	12,986	0.11%
2019/06/20	8	22.69	4	22.95	22.65	4	12,853	0.03%
2019/06/19	3	22.47	5	22.35	22.45	-2	12,779	-0.02%
2019/06/18	2	21.90	4	21.98	21.90	-2	12,754	-0.02%
2019/06/17	8	21.82	2	21.90	21.80	6	12,716	0.05%
2019/06/14	6	22.20	4	22.65	22.00	2	12,645	0.02%
2019/06/13	9	22.69	6	22.93	22.60	3	12,537	0.02%
2019/06/12	8	23.18	19	23.32	23.10	-11	12,451	-0.09%
2019/06/11	18	23.57	14	23.57	23.50	4	12,353	0.03%
2019/06/10	6	23.80	16	23.19	23.80	-10	12,185	-0.08%
2019/06/06	14	22.70	37	22.44	22.75	-23	11,932	-0.19%
2019/06/05	59	22.82	71	22.53	22.30	-12	11,846	-0.10%
2019/06/04	47	22.92	15	22.95	22.75	32	11,667	0.27%
2019/06/03	60	22.33	52	22.26	22.40	8	11,335	0.07%
2019/05/31	8	22.01	6	22.01	22.00	2	11,230	0.02%
2019/05/30	6	21.48	6	21.61	21.30	0	10,963	0.00%
2019/05/29	5	21.48	5	21.42	21.45	0	10,887	0.00%
2019/05/28	0	0.00	4	21.30	21.40	-4	10,807	-0.04%
2019/05/27	2	20.98	1	21.00	21.00	1	10,773	0.01%
2019/05/24	4	21.40	6	21.43	20.90	-2	10,761	-0.02%
2019/05/23	25	20.81	21	20.93	20.70	4	10,643	0.04%
2019/05/22	8	22.07	5	22.37	21.70	3	10,501	0.03%
2019/05/21	13	22.09	11	22.00	22.40	2	10,428	0.02%
2019/05/20	4	22.05	26	20.57	22.05	-22	10,295	-0.21%
2019/05/17	18	22.23	16	22.73	21.90	2	10,078	0.02%
2019/05/16	13	23.50	9	23.04	23.05	4	9,818	0.04%
2019/05/15	4	22.70	6	22.69	22.70	-2	9,560	-0.02%
2019/05/14	4	22.04	3	21.67	22.45	1	9,414	0.01%
2019/05/13	5	21.20	6	21.27	21.25	-1	9,224	-0.01%
2019/05/10	20	23.01	12	23.14	22.55	8	8,939	0.09%
2019/05/09	9	23.27	2	23.65	23.00	7	8,785	0.08%
2019/05/08	9	23.57	12	23.73	23.80	-3	8,596	-0.03%
2019/05/07	27	24.56	9	24.44	23.60	18	8,399	0.21%
2019/05/06	3	24.05	6	23.53	24.05	-3	8,129	-0.04%
2019/05/03	14	23.77	40	24.04	23.95	-26	7,886	-0.33%
2019/05/02	22	22.45	0	0.00	22.50	22	7,352	0.30%
2019/04/30	1	22.70	1	22.70	23.05	0	7,161	0.00%
2019/04/29	6	22.41	16	22.82	22.60	-10	7,013	-0.14%
2019/04/26	40	23.86	5	23.75	23.30	35	6,700	0.52%
2019/04/25	24	25.63	9	25.71	25.85	15	6,242	0.24%
2019/04/24	3	25.32	2	25.50	25.30	1	5,811	0.02%
2019/04/23	10	25.33	16	25.10	25.90	-6	5,533	-0.11%
2019/04/22	9	24.75	14.1	24.75	24.75	-5.1	4,816	-0.11%
2019/04/19	3	22.45	3	22.68	22.50	0	4,435	0.00%
2019/04/18	11	22.66	17	22.93	22.65	-6	4,305	-0.14%
2019/04/17	2	22.00	2	21.55	22.00	0	3,889	0.00%
2019/04/16	17	22.07	10	22.13	21.60	7	3,652	0.19%
2019/04/15	17	21.94	7	21.94	22.10	10	3,007	0.33%
2019/04/12	20	20.15	32	20.05	20.10	-12	2,737	-0.44%
2019/04/11	2	18.40	7	18.91	18.85	-5	2,404	-0.21%
2019/04/10	1	17.40	1	17.35	17.40	0	2,024	0.00%
2019/04/09	0	0.00	30	17.15	17.00	-30	1,978	-1.52%
2019/04/02	40	17.56	11	17.42	17.35	29	1,646	1.76%
2019/04/01	1.1	15.45	11	15.41	16.05	-9.9	1,341	-0.74%
2019/03/29	6	14.58	1	15.10	15.40	5	1,216	0.41%
2019/03/27	3	14.60	8	14.70	14.55	-5	1,081	-0.46%
2019/03/26	0	0.00	9	14.15	14.05	-9	1,045	-0.86%
2019/03/25	1	14.25	6	14.15	14.20	-5	1,040	-0.48%
2019/03/22	10	14.69	0	0.00	14.70	10	1,028	0.97%
2019/03/21	6	14.55	0	0.00	14.50	6	973	0.62%
2019/03/19	0	0.00	1	13.85	13.85	-1	927	-0.11%
2019/03/18	1	13.75	0	0.00	13.75	1	923	0.11%
2019/03/12	5	14.15	0	0.00	14.00	5	896	0.56%
2019/03/04	0	0.00	1	14.05	13.95	-1	887	-0.11%
2019/02/21	0	0.00	1	14.00	14.00	-1	784	-0.13%
2019/02/18	1	13.75	0	0.00	13.75	1	759	0.13%
2019/01/30	1	13.50	1	13.50	13.55	0	714	0.00%
2019/01/29	1	13.50	0	0.00	13.45	1	715	0.14%
2019/01/15	0	0.00	3	14.57	14.55	-3	623	-0.48%
2019/01/11	1	14.10	0	0.00	14.20	1	523	0.19%
2019/01/10	6	13.82	9	13.96	14.05	-3	464	-0.65%
2019/01/03	0	0.00	1	12.50	12.45	-1	360	-0.28%
2018/12/21	0	0.00	0.1	12.30	12.40	-0.1	370	-0.01%
2018/12/05	5	12.30	0	0.00	12.25	5	331	1.51%
2018/12/04	5	12.40	0	0.00	12.35	5	337	1.48%
2018/11/16	1	12.00	0	0.00	12.05	1	348	0.29%
2018/11/08	0	0.00	1	11.60	11.60	-1	344	-0.29%
2018/09/14	0	0.00	6	11.25	11.30	-6	447	-1.34%
2018/09/13	0	0.00	12	11.13	11.00	-12	454	-2.64%
2018/09/11	0	0.00	6	11.05	11.10	-6	473	-1.27%
2018/09/07	1	11.45	1	11.45	11.20	0	481	0.00%
2018/09/05	12	12.00	6	12.00	11.90	6	476	1.26%
2018/09/04	0	0.00	6	12.10	12.10	-6	482	-1.24%
2018/09/03	18	12.07	0	0.00	12.05	18	486	3.70%
2018/08/31	6	12.00	0	0.00	12.00	6	487	1.23%
2018/08/28	0	0.00	1	12.05	12.10	-1	461	-0.22%
2018/08/22	1	11.95	0	0.00	11.95	1	505	0.20%
2018/06/04	2	14.50	0	0.00	14.50	2	510	0.39%
2018/05/30	0	0.00	1.9	13.66	13.65	-1.9	464	-0.40%
2018/05/29	0	0.00	1	13.80	13.80	-1	466	-0.21%
2018/05/28	1	13.70	0	0.00	13.80	1	482	0.21%
2018/04/30	0	0.00	0	13.20	13.15	0	601	0.00%
2018/03/14	0	0.00	3	15.30	15.15	-3	991	-0.30%
2018/03/08	0	0.00	10	14.84	14.85	-10	959	-1.04%
2018/03/05	9	14.95	0	0.00	14.85	9	1,004	0.90%
2018/03/02	10	14.98	0	0.00	14.95	10	1,008	0.99%
2018/03/01	1	14.95	39	15.25	15.15	-38	1,011	-3.76%
2018/02/08	0	0.00	2	14.70	14.55	-2	1,004	-0.20%
2018/02/07	2	14.60	0	0.00	14.60	2	1,006	0.20%
2018/02/01	10	15.50	2	15.50	15.30	8	979	0.82%
2018/01/31	2	15.75	2	15.55	15.45	0	958	0.00%
2018/01/18	1	15.45	0	0.00	15.75	1	886	0.11%
2018/01/10	0	0.00	2	15.55	15.55	-2	801	-0.25%
2018/01/08	2	16.25	0	0.00	16.00	2	829	0.24%
2018/01/04	3	16.25	0	0.00	16.25	3	759	0.39%
2018/01/03	1	15.30	0	0.00	15.65	1	662	0.15%
2018/01/02	0	0.00	10	15.20	15.20	-10	636	-1.57%