合勤控 (3704)-華南永昌-古亭券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
39.95
漲跌
▲0.15
漲幅
+0.38%
成交量
844張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/14	0.1	40.00	0	0.00	39.95	0.1	3,696	0.00%
2024/06/12	6	39.40	2	39.55	39.60	4	3,814	0.10%
2024/06/11	5	39.80	0	0.00	39.70	5	3,910	0.13%
2024/06/05	0.1	41.30	0	0.00	40.60	0.1	4,028	0.00%
2024/06/04	0	0.00	1	41.20	41.30	-1	4,030	-0.02%
2024/06/03	1	41.40	0	0.00	41.40	1	4,049	0.02%
2024/05/29	1	42.80	0	0.00	42.15	1	4,103	0.02%
2024/05/27	2	41.83	0	0.00	41.75	2	4,087	0.05%
2024/05/23	0	0.00	0.1	42.30	41.90	-0.1	4,078	0.00%
2024/05/22	0	0.00	1.1	42.42	42.75	-1.1	4,049	-0.03%
2024/05/16	0	0.00	2	40.55	40.35	-2	3,964	-0.05%
2024/05/15	0	0.00	5	40.50	40.35	-5	4,076	-0.12%
2024/05/14	1	39.95	8	40.06	40.15	-7	4,095	-0.17%
2024/05/09	4	39.73	1	39.60	39.10	3	4,131	0.07%
2024/05/08	0.1	39.80	0	0.00	39.85	0.1	4,135	0.00%
2024/04/29	0.1	41.35	0	0.00	41.45	0.1	4,059	0.00%
2024/04/25	1	41.50	0	0.00	40.85	1	4,048	0.02%
2024/04/24	5	41.90	0	0.00	42.15	5	4,034	0.12%
2024/04/23	0	0.00	0.3	41.44	41.70	-0.3	4,040	-0.01%
2024/04/19	6	41.53	0	0.00	41.60	6	4,028	0.15%
2024/04/18	1.1	42.50	0	0.00	42.30	1.1	4,017	0.03%
2024/04/17	0.1	43.50	0	0.00	43.25	0.1	3,999	0.00%
2024/04/16	0.2	43.78	0	0.00	43.30	0.2	3,978	0.00%
2024/04/12	2	45.80	0	0.00	46.05	2	3,967	0.05%
2024/04/11	2.1	46.20	0	0.00	45.80	2.1	3,955	0.05%
2024/04/10	0.1	46.95	0	0.00	46.60	0.1	3,956	0.00%
2024/04/09	6	47.20	0	0.00	47.15	6	3,942	0.15%
2024/04/08	7	47.76	0.2	47.70	47.60	6.9	3,932	0.17%
2024/04/03	1.1	46.50	6	47.43	47.60	-5	3,890	-0.13%
2024/04/02	3	46.65	0	0.00	46.70	3	3,867	0.08%
2024/04/01	1	47.55	1	47.15	47.00	0	3,867	0.00%
2024/03/29	3.1	46.75	0	0.00	46.65	3.1	3,756	0.08%
2024/03/28	7	49.02	8.1	49.47	48.00	-1.1	3,645	-0.03%
2024/03/27	1.1	46.61	6	48.04	49.35	-4.9	3,444	-0.14%
2024/03/26	11.1	46.32	9	46.16	46.05	2.1	3,353	0.06%
2024/03/25	3	47.95	51	49.69	47.60	-48	3,316	-1.45%
2024/03/22	57	51.22	4	51.10	49.70	53	3,287	1.61%
2024/03/21	3	50.30	5	50.91	50.10	-2	3,078	-0.06%
2024/03/20	3	48.83	5.5	49.15	48.05	-2.5	2,792	-0.09%
2024/03/19	3	47.27	1	47.60	47.45	2	2,750	0.07%
2024/03/18	2.1	46.65	2	47.30	47.65	0.1	2,876	0.00%
2024/03/15	3	47.33	2	47.70	47.30	1	2,880	0.03%
2024/03/14	2.1	48.09	2	49.00	47.70	0.1	2,908	0.00%
2024/03/13	0.1	47.80	5	47.49	48.00	-5	2,830	-0.18%
2024/03/12	0.1	46.10	5	45.70	46.70	-5	2,769	-0.18%
2024/03/11	0	45.00	0	0.00	44.90	0	2,767	0.00%
2024/03/07	5	45.10	0	0.00	44.80	5	2,953	0.17%
2024/03/06	0	0.00	0.7	45.80	45.45	-0.7	3,252	-0.02%
2024/03/05	3	46.05	3	46.80	46.30	0	3,515	0.00%
2024/03/04	1.1	46.60	6	46.68	46.40	-5	3,660	-0.14%
2024/02/29	0	0.00	5	44.75	45.00	-5	3,766	-0.13%
2024/02/27	6	45.77	0	0.00	45.10	6	3,904	0.15%
2024/02/26	1.1	46.26	0	0.00	46.25	1.1	3,920	0.03%
2024/02/23	1	46.40	2	47.00	46.05	-1	3,947	-0.03%
2024/02/20	0.1	46.43	0	0.00	46.10	0.1	3,986	0.00%
2024/02/19	0.1	46.75	5	46.80	47.00	-5	3,987	-0.12%
2024/02/16	3.1	43.65	1.2	44.43	44.70	1.9	3,988	0.05%
2024/02/15	0.1	46.30	0	0.00	46.30	0.1	3,936	0.00%
2024/02/01	2	46.95	0	0.00	47.10	2	4,120	0.05%
2024/01/31	0.1	47.95	1	48.50	47.75	-1	4,120	-0.02%
2024/01/30	1	48.40	0	0.00	48.50	1	4,274	0.02%
2024/01/29	0	48.55	0	0.00	48.90	0	4,398	0.00%
2024/01/26	5	48.10	0	0.00	48.00	5	4,515	0.11%
2024/01/24	1.1	49.74	0	0.00	49.25	1.1	5,089	0.02%
2024/01/18	0	48.20	0	0.00	48.10	0	6,275	0.00%
2024/01/15	0	49.05	5	48.80	49.00	-5	7,196	-0.07%
2024/01/12	5	48.05	0	0.00	48.00	5	7,356	0.07%
2024/01/11	0	48.25	5	48.80	48.90	-5	7,666	-0.06%
2024/01/10	0	48.00	0	0.00	47.80	0	7,894	0.00%
2024/01/09	1	48.55	6	48.33	48.25	-5	8,045	-0.06%
2024/01/04	1	49.30	0	0.00	49.15	1	8,104	0.01%
2024/01/03	1	49.70	1	49.85	49.80	0	8,103	0.00%
2023/12/29	0	0.00	1	50.80	50.80	-1	8,197	-0.01%
2023/12/28	0	0.00	3	50.60	50.50	-3	8,219	-0.04%
2023/12/27	0	0.00	2	50.80	50.70	-2	8,249	-0.02%
2023/12/26	2.1	50.60	0	0.00	50.80	2.1	8,283	0.02%
2023/12/25	1.1	50.50	0	0.00	50.30	1.1	8,371	0.01%
2023/12/22	1	50.80	0	0.00	50.50	1	8,438	0.01%
2023/12/21	9.1	50.56	0	0.00	50.50	9.1	8,439	0.11%
2023/12/20	3.1	51.41	9	52.44	52.00	-6	8,398	-0.07%
2023/12/19	7	51.39	0	0.00	50.90	7	8,363	0.08%
2023/12/18	4	53.53	4	54.55	52.70	0	8,309	0.00%
2023/12/15	4	53.75	1	54.20	53.10	3	8,299	0.04%
2023/12/14	3	53.67	3	54.53	54.50	0	8,327	0.00%
2023/12/13	0.1	54.20	5.2	54.35	54.50	-5.1	8,395	-0.06%
2023/12/12	1	53.60	0	0.00	52.70	1	8,449	0.01%
2023/12/11	0	0.00	1	53.80	53.50	-1	8,671	-0.01%
2023/12/08	1.1	52.09	1	51.80	51.80	0.1	8,948	0.00%
2023/12/07	0.1	52.50	0.5	52.30	51.90	-0.4	9,357	0.00%
2023/12/06	1.2	53.75	4	53.00	52.80	-2.9	9,495	-0.03%
2023/12/05	2.5	53.47	0.7	52.84	53.50	1.9	9,723	0.02%
2023/12/04	0.1	54.10	4	54.68	54.00	-4	10,200	-0.04%
2023/12/01	14.2	54.11	5.1	54.34	53.90	9.1	10,257	0.09%
2023/11/30	20.5	54.33	22.3	54.71	56.00	-1.8	10,021	-0.02%
2023/11/29	2.4	53.82	8.2	53.63	54.10	-5.7	9,771	-0.06%
2023/11/28	0.1	52.30	0	0.00	52.50	0.1	9,621	0.00%
2023/11/27	7.3	52.62	7.4	51.75	51.60	-0.1	9,608	0.00%
2023/11/24	0.4	52.40	15	51.32	52.40	-14.6	9,529	-0.15%
2023/11/22	1.2	50.88	4	50.90	50.90	-2.9	9,409	-0.03%
2023/11/21	1	50.70	0	0.00	50.50	1	9,434	0.01%
2023/11/20	0	0.00	5	50.64	50.90	-5	9,467	-0.05%
2023/11/17	2	49.78	1	50.10	49.95	1	9,524	0.01%
2023/11/16	6	49.64	5	49.46	49.55	1	9,555	0.01%
2023/11/15	2	50.48	0	0.00	49.75	2	9,636	0.02%
2023/11/14	6	50.33	0	0.00	50.40	6	9,847	0.06%
2023/11/13	3.2	49.02	0	0.00	49.05	3.2	9,868	0.03%
2023/11/10	0.1	49.49	0	0.00	49.00	0.1	9,861	0.00%
2023/11/09	7	50.21	1	49.65	49.65	6	9,814	0.06%
2023/11/08	1	52.40	2	52.00	51.90	-1	9,719	-0.01%
2023/11/07	4.3	52.28	1	52.00	51.80	3.3	9,737	0.03%
2023/11/06	3	54.10	2	54.25	53.50	1	9,628	0.01%
2023/11/03	3	54.60	5	54.46	54.20	-2	9,586	-0.02%
2023/11/02	5	54.50	5.3	55.16	54.50	-0.3	9,547	0.00%
2023/11/01	11	53.84	4	53.58	53.60	7	9,320	0.08%
2023/10/31	10	55.29	61	55.99	54.60	-51	9,116	-0.56%
2023/10/30	11	54.54	8	54.63	54.50	3	8,906	0.03%
2023/10/27	10	54.05	24.1	53.95	54.20	-14.1	8,926	-0.16%
2023/10/26	10	53.75	9	53.41	53.20	1	8,793	0.01%
2023/10/25	89.1	54.72	39	54.63	53.80	50.1	8,600	0.58%
2023/10/24	1	51.90	14.2	52.12	52.30	-13.2	8,070	-0.16%
2023/10/23	9	50.50	0	0.00	49.70	9	7,970	0.11%
2023/10/20	11.2	50.80	1.2	50.91	51.10	10	7,969	0.13%
2023/10/19	5.2	49.48	11	51.10	51.70	-5.8	7,973	-0.07%
2023/10/18	6.1	48.11	6	49.53	49.15	0.1	7,759	0.00%
2023/10/17	1	47.95	7	48.39	47.80	-6	7,642	-0.08%
2023/10/16	2.1	46.41	3	46.43	46.35	-0.9	7,756	-0.01%
2023/10/13	1	47.05	1	47.85	46.90	0	8,279	0.00%
2023/10/12	4	47.94	1	47.70	47.70	3	8,758	0.03%
2023/10/11	1	49.00	6	48.50	48.00	-5	9,279	-0.05%
2023/10/06	17.1	49.49	0	0.00	49.10	17.1	9,802	0.17%
2023/10/05	0.1	50.00	1	49.10	50.10	-0.9	10,094	-0.01%
2023/10/04	7	48.51	5	48.30	48.30	2	10,295	0.02%
2023/10/03	1	49.35	2	50.50	49.00	-1	10,417	-0.01%
2023/10/02	1	50.00	2	50.18	50.50	-1	10,622	-0.01%
2023/09/28	0	0.00	4	50.09	50.00	-4	10,858	-0.04%
2023/09/27	6	48.98	2	48.40	48.40	4	11,149	0.04%
2023/09/25	1	50.80	1	51.50	50.70	0	12,374	0.00%
2023/09/22	1	49.80	3	50.10	50.40	-2	13,059	-0.02%
2023/09/21	3	49.27	5	49.65	49.20	-2	13,266	-0.02%
2023/09/20	3.2	51.01	0	0.00	50.20	3.2	13,266	0.02%
2023/09/19	0	0.00	4	51.78	51.00	-4	13,223	-0.03%
2023/09/18	8	51.89	9	51.66	51.70	-1	13,148	-0.01%
2023/09/15	11	52.89	9	53.32	52.80	2	12,973	0.02%
2023/09/14	8	55.18	0	0.00	54.50	8	12,763	0.06%
2023/09/13	9	54.16	6	54.55	54.50	3	12,510	0.02%
2023/09/12	4	55.30	9	54.78	55.50	-5	12,206	-0.04%
2023/09/11	1	52.60	10	51.80	51.80	-9	11,812	-0.08%
2023/09/08	13	52.10	0	0.00	52.20	13	11,697	0.11%
2023/09/07	8	52.30	14	52.29	52.00	-6	11,481	-0.05%
2023/09/06	0	0.00	1	50.50	50.30	-1	10,955	-0.01%
2023/09/05	1	48.35	5	47.60	48.15	-4	10,788	-0.04%
2023/09/04	1	46.20	5	45.90	46.55	-4	10,760	-0.04%
2023/09/01	5	46.95	1	46.95	46.95	4	10,780	0.04%
2023/08/29	0.2	46.65	0	0.00	46.65	0.2	10,861	0.00%
2023/08/28	6	45.73	0	0.00	45.85	6	10,939	0.05%
2023/08/25	5	47.41	0	0.00	47.05	5	11,119	0.04%
2023/08/24	2	48.40	0	0.00	48.80	2	11,390	0.02%
2023/08/23	3	49.62	11	49.07	48.25	-8	11,415	-0.07%
2023/08/22	9	48.03	4	47.93	47.90	5	11,388	0.04%
2023/08/21	9	48.10	2	47.50	46.95	7	11,404	0.06%
2023/08/17	5	51.10	6	51.58	52.00	-1	11,238	-0.01%
2023/08/16	2	49.38	0	0.00	49.30	2	11,180	0.02%
2023/08/15	0.2	50.10	0	0.00	49.85	0.2	11,257	0.00%
2023/08/14	2	49.28	0	0.00	49.00	2	11,502	0.02%
2023/08/11	3	49.90	0	0.00	50.00	3	11,680	0.03%
2023/08/10	2	50.20	1	49.95	50.40	1	11,659	0.01%
2023/08/07	3	50.70	0	0.00	51.10	3	11,727	0.03%
2023/08/02	2	52.25	0	0.00	51.50	2	11,735	0.02%
2023/08/01	5	53.64	7	53.09	53.00	-2	11,710	-0.02%
2023/07/31	4	54.75	5	54.58	54.00	-1	11,505	-0.01%
2023/07/28	4	53.40	7	53.47	53.50	-3	11,278	-0.03%
2023/07/27	1.2	55.00	6	54.70	54.40	-4.8	11,219	-0.04%
2023/07/26	11.2	55.54	6.1	55.15	54.80	5.1	11,207	0.05%
2023/07/25	3	56.53	3	56.70	55.80	0	11,333	0.00%
2023/07/24	1	56.90	0	0.00	56.70	1	11,244	0.01%
2023/07/21	4	57.75	1	57.80	57.60	3	11,102	0.03%
2023/07/20	2	59.80	2.5	59.10	59.10	-0.5	11,050	0.00%
2023/07/19	8	59.84	1.3	63.38	59.30	6.7	10,975	0.06%
2023/07/18	9	64.13	11	62.85	62.00	-2	10,892	-0.02%
2023/07/17	8	64.41	5.4	63.25	65.70	2.6	10,605	0.02%
2023/07/14	15.3	60.78	6	60.32	61.80	9.3	10,948	0.08%
2023/07/13	63	57.73	64	57.93	57.30	-1	10,666	-0.01%
2023/07/12	5.5	55.45	4	55.55	55.00	1.5	10,168	0.01%
2023/07/11	1	55.50	1.9	55.66	55.70	-0.9	9,857	-0.01%
2023/07/10	1	53.70	2	54.55	53.80	-1	9,630	-0.01%
2023/07/07	26	55.47	50	54.13	54.10	-24	9,521	-0.25%
2023/07/06	1	54.90	4.2	55.21	55.70	-3.2	9,299	-0.03%
2023/07/05	8	54.99	9	54.94	54.70	-1	9,021	-0.01%
2023/07/04	53	52.71	31	51.18	53.60	22	8,640	0.25%
2023/07/03	7	48.77	12.3	49.90	51.10	-5.3	7,928	-0.07%
2023/06/30	7	45.62	62	45.22	46.50	-55	7,340	-0.75%
2023/06/29	0	0.00	14	43.02	43.30	-14	6,640	-0.21%
2023/06/28	6	41.63	5	42.20	41.40	1	6,404	0.02%
2023/06/27	1	40.40	1	40.45	40.35	0	6,381	0.00%
2023/06/26	1	41.10	0	0.00	41.05	1	6,429	0.02%
2023/06/20	4	41.74	0	0.00	41.40	4	6,494	0.06%
2023/06/19	6	42.42	1	42.45	42.25	5	6,502	0.08%
2023/06/15	0	0.00	1	42.55	42.45	-1	6,480	-0.02%
2023/06/14	2	42.15	5	42.50	42.70	-3	6,485	-0.05%
2023/06/13	0	0.00	90	41.76	41.55	-90	6,601	-1.36%
2023/06/12	2	41.68	1	41.75	41.60	1	6,607	0.02%
2023/06/09	1	41.80	0	0.00	42.10	1	6,687	0.01%
2023/06/08	2	42.10	0	0.00	41.50	2	6,758	0.03%
2023/06/07	14	42.32	1	42.50	42.30	13	6,742	0.19%
2023/06/06	2	43.10	5.3	42.85	42.65	-3.3	6,759	-0.05%
2023/06/05	1.1	43.55	3	43.75	43.40	-1.9	6,761	-0.03%
2023/06/02	33.1	43.21	1	43.70	43.05	32.1	6,782	0.47%
2023/06/01	1	43.40	0	0.00	43.55	1	6,780	0.01%
2023/05/31	9.2	44.69	6	44.58	44.50	3.2	6,732	0.05%
2023/05/30	14.1	44.88	19	44.72	45.20	-4.9	6,569	-0.07%
2023/05/29	0.1	42.90	0	0.00	43.85	0.1	6,305	0.00%
2023/05/26	0.2	42.80	3	42.50	42.20	-2.8	6,247	-0.04%
2023/05/25	0.2	43.45	0	0.00	43.25	0.2	6,220	0.00%
2023/05/24	1.1	43.55	6	43.38	43.85	-4.9	6,208	-0.08%
2023/05/23	0.2	42.90	0	0.00	42.85	0.2	6,152	0.00%
2023/05/19	8	42.14	0	0.00	41.90	8	6,263	0.13%
2023/05/18	7	43.44	1	42.15	42.95	6	6,295	0.10%
2023/05/17	3	42.35	5	42.66	42.95	-2	6,108	-0.03%
2023/05/16	1	41.10	3	41.32	41.25	-2	6,065	-0.03%
2023/05/15	5	40.68	0	0.00	40.80	5	6,372	0.08%
2023/05/12	0	0.00	2	41.30	41.35	-2	6,350	-0.03%
2023/05/11	2	40.10	2	41.20	39.25	0	6,319	0.00%
2023/05/09	2	40.18	0.4	40.20	39.90	1.6	6,282	0.03%
2023/05/08	4	41.45	1.3	41.36	41.30	2.7	6,264	0.04%
2023/04/28	13	41.28	15.6	41.51	41.25	-2.6	6,910	-0.04%
2023/04/27	2	39.95	2	39.88	39.65	0	6,696	0.00%
2023/04/26	2	39.23	1	39.50	39.50	1	6,751	0.01%
2023/04/25	2	39.58	2	39.80	39.50	0	6,822	0.00%
2023/04/24	0	0.00	5	40.50	40.40	-5	6,932	-0.07%
2023/04/21	2	40.73	1	40.50	40.20	1	7,310	0.01%
2023/04/20	8	45.21	0.6	43.79	42.85	7.4	7,429	0.10%
2023/04/19	32	45.75	30.9	45.80	45.40	1.1	7,285	0.02%
2023/04/18	0	0.00	54	43.65	43.90	-54	6,706	-0.81%
2023/04/17	0	0.00	3	39.60	39.95	-3	6,806	-0.04%
2023/04/14	0	0.00	1	38.85	38.80	-1	7,088	-0.01%
2023/04/12	0	0.00	2	38.60	38.65	-2	7,161	-0.03%
2023/04/11	2	37.70	0	0.00	37.75	2	7,120	0.03%
2023/04/06	0	37.35	0	0.00	37.25	0	7,189	0.00%
2023/03/31	5	36.90	5	37.05	37.15	0	7,204	0.00%
2023/03/27	22	37.07	3	37.50	37.35	19	7,572	0.25%
2023/03/24	13	36.88	0	0.00	37.00	13	7,605	0.17%
2023/03/21	3	36.60	20	36.60	36.55	-17	7,630	-0.22%
2023/03/17	0	37.50	1	37.55	37.55	-1	7,583	-0.01%
2023/03/16	1	37.10	1	37.25	37.00	0	7,551	0.00%
2023/03/15	0	0.00	4	40.35	39.60	-4	7,418	-0.05%
2023/03/14	1	39.80	1	39.85	39.85	0	7,401	0.00%
2023/03/13	0	41.00	3	40.75	41.45	-3	7,325	-0.04%
2023/03/10	22	40.95	2	40.95	40.40	20	7,281	0.27%
2023/03/09	2	40.53	0	0.00	41.00	2	7,308	0.03%
2023/03/08	0	40.70	1	40.90	41.45	-1	7,399	-0.01%
2023/03/07	1	41.00	10	40.90	41.10	-9	7,709	-0.12%
2023/03/03	0	0.00	1	39.95	40.10	-1	7,850	-0.01%
2023/03/02	0	0.00	1	40.10	40.20	-1	7,791	-0.01%
2023/03/01	1	39.80	7	39.79	39.70	-6	7,732	-0.08%
2023/02/24	1	39.05	0	0.00	39.15	1	7,673	0.01%
2023/02/23	1	39.35	13.9	39.45	39.55	-12.9	7,638	-0.17%
2023/02/21	2.2	39.94	0	0.00	39.60	2.2	7,611	0.03%
2023/02/17	10	40.13	2	40.55	39.80	8	7,470	0.11%
2023/02/16	0	0.00	1.7	39.95	40.10	-1.7	7,411	-0.02%
2023/02/15	0	0.00	1	39.70	39.60	-1	7,402	-0.01%
2023/02/14	34	39.84	27	39.34	39.20	7	7,415	0.09%
2023/02/13	7	39.91	12.1	39.35	39.85	-5.1	7,365	-0.07%
2023/02/09	6	38.22	5	38.65	38.55	1	7,002	0.01%
2023/02/07	0	0.00	15	38.23	38.50	-15	6,809	-0.22%
2023/02/06	6	37.33	15	37.15	37.45	-9	6,746	-0.13%
2023/02/03	0	0.00	1	38.65	38.20	-1	6,678	-0.01%
2023/02/02	1	39.30	3	39.43	38.40	-2	6,569	-0.03%
2023/02/01	2	37.98	9	38.12	38.20	-7	6,158	-0.11%
2023/01/31	1	36.35	0	0.00	36.80	1	5,866	0.02%
2023/01/30	0	0.00	1	36.35	36.50	-1	5,826	-0.02%
2023/01/16	3	35.05	2	35.30	35.00	1	5,719	0.02%
2023/01/13	2	36.80	0	0.00	35.80	2	5,644	0.04%
2023/01/12	0	0.00	9	36.53	36.80	-9	5,549	-0.16%
2023/01/11	24	37.07	0	0.00	36.15	24	5,374	0.45%
2023/01/10	0	37.40	11	38.74	39.00	-11	4,943	-0.22%
2023/01/09	2	37.43	4	37.29	36.70	-2	4,636	-0.04%
2023/01/06	11	37.72	6	37.87	36.90	5	4,523	0.11%
2023/01/05	9	37.93	7	38.03	37.85	2	4,255	0.05%
2023/01/04	3	37.10	12	36.91	38.15	-9	3,886	-0.23%
2023/01/03	6	34.29	6	35.80	34.70	0	3,545	0.00%
2022/12/26	1	33.55	11	33.93	33.95	-10	3,333	-0.30%
2022/12/21	5	33.50	3	34.30	34.55	2	3,342	0.06%
2022/12/20	3	34.03	20	34.30	33.75	-17	3,242	-0.52%
2022/12/19	1	33.00	1	33.20	32.90	0	3,099	0.00%
2022/12/16	4	33.60	4	34.18	33.75	0	3,065	0.00%
2022/12/15	0	0.00	2	33.50	33.25	-2	3,035	-0.07%
2022/12/12	0	0.00	2	32.33	32.55	-2	2,978	-0.07%
2022/12/09	2	31.85	0	0.00	31.80	2	2,973	0.07%
2022/12/08	0	0.00	2	31.45	31.80	-2	2,969	-0.07%
2022/12/05	0	0.00	29	32.94	33.00	-29	2,877	-1.01%
2022/12/02	1	32.85	0	0.00	32.65	1	2,848	0.04%
2022/12/01	20	32.65	0	0.00	32.65	20	2,817	0.71%
2022/11/30	21	32.97	2	32.83	32.75	19	2,764	0.69%
2022/11/29	17	34.96	20	34.96	33.85	-3	2,614	-0.11%
2022/11/28	6	33.06	6	33.56	33.80	0	2,280	0.00%
2022/11/25	2	32.25	6	32.94	33.55	-4	2,214	-0.18%
2022/11/18	5	32.08	0	0.00	31.50	5	2,139	0.23%
2022/11/14	5	31.85	6	32.43	32.55	-1	2,178	-0.05%
2022/11/11	0	0.00	2	32.15	32.30	-2	2,325	-0.09%
2022/11/10	1	31.20	10	31.64	31.55	-9	2,427	-0.37%
2022/11/09	7.7	30.59	4	30.80	30.80	3.7	2,382	0.16%
2022/11/04	1	26.70	0	0.00	27.00	1	2,433	0.04%
2022/10/27	0	0.00	1	26.20	26.15	-1	2,984	-0.03%
2022/10/26	5	25.81	2	25.55	25.55	3	3,006	0.10%
2022/10/25	3	27.03	0	0.00	26.35	3	3,038	0.10%
2022/10/21	0.1	26.70	0	0.00	26.95	0.1	3,171	0.00%
2022/10/20	0	0.00	5	27.55	27.05	-5	3,249	-0.15%
2022/10/19	5	27.05	0	0.00	26.95	5	3,262	0.15%
2022/10/18	0	0.00	1	27.10	27.15	-1	3,296	-0.03%
2022/10/14	1	26.85	0	0.00	26.85	1	3,419	0.03%
2022/10/13	0	0.00	0.8	25.95	25.40	-0.8	3,405	-0.02%
2022/10/12	0	0.00	1.9	26.13	25.85	-1.9	3,423	-0.06%
2022/10/11	0	0.00	1	27.20	26.05	-1	3,443	-0.03%
2022/09/28	5	25.50	1	24.20	24.20	4	3,449	0.12%
2022/09/27	3	26.18	3	26.05	26.20	0	3,484	0.00%
2022/09/21	0	0.00	1	29.20	29.15	-1	3,516	-0.03%
2022/09/20	6	30.19	0	0.00	29.40	6	3,510	0.17%
2022/09/13	0	0.00	2	30.30	30.25	-2	3,330	-0.06%
2022/09/12	0	0.00	3	28.80	30.05	-3	3,279	-0.09%
2022/09/08	0	0.00	5	28.20	28.65	-5	3,216	-0.16%
2022/09/07	5	27.30	5	27.75	27.75	0	3,230	0.00%
2022/09/05	5	27.70	5	28.30	27.40	0	3,233	0.00%
2022/08/31	1	27.85	0	0.00	28.00	1	3,307	0.03%
2022/08/30	0	0.00	5	27.70	27.60	-5	3,423	-0.15%
2022/08/29	6	27.32	5	27.40	27.25	1	3,425	0.03%
2022/08/26	1	28.70	0	0.00	28.65	1	3,401	0.03%
2022/08/24	0	0.00	1	28.35	28.45	-1	3,377	-0.03%
2022/08/23	1	28.75	0	0.00	28.70	1	3,354	0.03%
2022/08/22	1	29.20	1	28.85	28.80	0	3,353	0.00%
2022/08/19	7	29.47	0	0.00	29.60	7	3,326	0.21%
2022/08/17	1	29.05	0	0.00	28.90	1	3,247	0.03%
2022/08/16	3	28.92	0	0.00	28.90	3	3,224	0.09%
2022/08/15	0	0.00	5	28.55	28.60	-5	3,200	-0.16%
2022/08/12	1	29.05	0	0.00	29.05	1	3,161	0.03%
2022/08/11	5	29.15	0	0.00	29.15	5	3,145	0.16%
2022/08/09	63	29.75	30.1	29.58	28.60	32.9	3,034	1.09%
2022/08/08	25	32.01	41	31.82	31.55	-16	2,837	-0.56%
2022/08/05	15	31.15	5	31.14	31.15	10	2,609	0.38%
2022/08/04	30	30.84	30	31.02	31.35	0	2,596	0.00%
2022/08/03	0	0.00	6	31.28	30.70	-6	2,596	-0.23%
2022/08/02	20	31.00	22	31.01	31.05	-2	2,562	-0.08%
2022/08/01	0	0.00	3	31.10	30.90	-3	2,503	-0.12%
2022/07/29	3	30.92	5	31.05	31.05	-2	2,557	-0.08%
2022/07/28	4	31.35	1	31.65	30.80	3	2,583	0.12%
2022/07/27	8.1	31.55	20	30.98	31.55	-11.9	2,420	-0.49%
2022/07/25	0	0.00	1	29.85	30.00	-1	2,285	-0.04%
2022/07/21	0	0.00	1	29.00	29.40	-1	2,289	-0.04%
2022/07/20	3	29.10	0.1	29.00	29.30	2.9	2,296	0.13%
2022/07/19	0.1	29.00	0	0.00	28.80	0.1	2,283	0.01%
2022/07/18	3	28.62	8	28.38	28.50	-5	2,348	-0.21%
2022/07/15	2	27.00	0	0.00	27.45	2	2,359	0.08%
2022/07/14	2	26.70	2	26.90	27.25	0	2,335	0.00%
2022/07/12	4	26.65	2	26.65	25.65	2	2,240	0.09%
2022/07/07	0	0.00	11	24.36	25.25	-11	2,166	-0.51%
2022/07/05	0	0.00	1	23.20	23.70	-1	2,173	-0.05%
2022/07/01	10	25.50	0	0.00	24.00	10	2,161	0.46%
2022/06/29	2	27.30	0	0.00	27.60	2	2,115	0.09%
2022/06/27	0	0.00	1	28.40	28.20	-1	2,134	-0.05%
2022/06/24	0	0.00	1	28.05	27.85	-1	2,138	-0.05%
2022/06/23	2	27.30	0	0.00	27.30	2	2,147	0.09%
2022/06/21	0	0.00	12	26.90	27.55	-12	2,197	-0.55%
2022/06/20	2	26.75	1	26.15	25.85	1	2,193	0.05%
2022/06/17	1	26.90	0	0.00	27.65	1	2,183	0.05%
2022/06/16	0	0.00	2	28.35	27.40	-2	2,177	-0.09%
2022/06/15	3	28.40	3	27.62	27.90	0	2,170	0.00%
2022/06/14	2	27.65	2	27.30	27.70	0	2,196	0.00%
2022/06/13	1	27.20	0	0.00	27.00	1	2,219	0.05%
2022/06/10	1	28.30	0	0.00	28.25	1	2,239	0.04%
2022/06/09	10	28.80	0	0.00	28.80	10	2,242	0.45%
2022/06/08	8	28.70	18	29.47	29.40	-10	2,176	-0.46%
2022/06/01	0	0.00	1	28.00	27.80	-1	2,160	-0.05%
2022/05/19	5	26.65	0	0.00	26.65	5	2,432	0.21%
2022/05/17	0	0.00	1	26.80	26.80	-1	2,583	-0.04%
2022/05/13	0	0.00	15	25.71	25.90	-15	2,675	-0.56%
2022/05/12	1	26.15	3	25.67	25.35	-2	2,734	-0.07%
2022/05/11	12	26.69	1	27.65	26.50	11	2,736	0.40%
2022/05/10	0	0.00	0.1	28.40	28.50	-0.1	2,712	0.00%
2022/05/09	4	29.68	8	28.69	28.60	-4	2,767	-0.14%
2022/05/06	1	30.15	2	30.70	30.40	-1	2,848	-0.04%
2022/05/05	6.1	30.78	0	0.00	30.40	6.1	2,806	0.22%
2022/05/04	2	29.45	2	29.75	29.75	0	2,735	0.00%
2022/04/27	5	28.00	1	27.70	27.90	4	2,779	0.14%
2022/04/26	11	29.12	0	0.00	29.10	11	2,755	0.40%
2022/04/25	2	29.05	2	29.00	29.00	0	2,756	0.00%
2022/04/22	6	30.32	6	30.73	31.10	0	2,748	0.00%
2022/04/21	10	30.00	4	30.00	30.30	6	2,660	0.23%
2022/04/19	0	0.00	1	28.70	28.40	-1	2,674	-0.04%
2022/04/18	3	28.43	0	0.00	28.30	3	2,742	0.11%
2022/04/11	0	29.80	2	29.15	28.50	-2	3,066	-0.07%
2022/04/07	0	0.00	3	30.85	30.80	-3	3,211	-0.09%
2022/04/06	0	0.00	4	30.50	30.75	-4	3,561	-0.11%
2022/03/30	0	0.00	1	30.50	30.60	-1	3,839	-0.03%
2022/03/29	4	30.00	0	0.00	30.00	4	3,889	0.10%
2022/03/28	1	29.75	0	0.00	29.80	1	3,961	0.03%
2022/03/25	0	0.00	6	30.45	30.55	-6	4,065	-0.15%
2022/03/22	4	29.45	2	29.60	29.60	2	5,160	0.04%
2022/03/21	1	29.30	0	0.00	29.25	1	6,001	0.02%
2022/03/18	1	28.90	0	0.00	29.15	1	6,652	0.02%
2022/03/17	0	0.00	2	29.20	29.25	-2	7,471	-0.03%
2022/03/16	2	29.10	0	0.00	28.80	2	7,739	0.03%
2022/03/11	2	30.40	0	0.00	30.05	2	7,878	0.03%
2022/03/07	1	30.80	2	30.25	30.30	-1	8,158	-0.01%
2022/03/04	2	31.50	0	0.00	31.55	2	8,787	0.02%
2022/03/03	1	32.10	0	0.00	32.00	1	9,062	0.01%
2022/03/02	5	32.30	18	32.44	32.25	-13	9,148	-0.14%
2022/03/01	0	0.00	1	32.55	32.55	-1	9,222	-0.01%
2022/02/24	0	0.00	2	32.00	32.00	-2	9,520	-0.02%
2022/02/23	3	33.57	1	33.70	33.55	2	9,934	0.02%
2022/02/22	1	33.00	0	0.00	33.00	1	9,963	0.01%
2022/02/21	9	33.70	2	33.85	33.70	7	10,033	0.07%
2022/02/17	0	0.00	16	34.22	33.70	-16	10,601	-0.15%
2022/02/16	0	0.00	3	33.67	33.65	-3	10,905	-0.03%
2022/02/11	1	33.05	2	32.95	32.95	-1	11,444	-0.01%
2022/02/10	1	32.65	0	0.00	33.00	1	11,618	0.01%
2022/02/09	0	0.00	1	32.70	32.70	-1	11,849	-0.01%
2022/02/08	1	32.00	1	31.60	32.50	0	12,135	0.00%
2022/02/07	0	0.00	5	30.50	31.10	-5	12,402	-0.04%
2022/01/26	3	29.42	8	29.57	29.35	-5	13,043	-0.04%
2022/01/25	0	0.00	4	29.35	29.15	-4	13,813	-0.03%
2022/01/21	0	0.00	3	30.10	29.80	-3	14,235	-0.02%
2022/01/20	0	0.00	2	31.60	31.50	-2	14,716	-0.01%
2022/01/19	2	31.10	0	0.00	31.45	2	15,078	0.01%
2022/01/18	6	32.05	0	0.00	31.50	6	15,224	0.04%
2022/01/17	0	0.00	5	32.31	32.40	-5	15,327	-0.03%
2022/01/14	3	31.60	0	0.00	31.10	3	15,287	0.02%
2022/01/12	7	31.70	3.4	32.04	31.70	3.6	15,217	0.02%
2022/01/11	11	32.94	0	32.90	32.15	11	15,146	0.07%
2022/01/10	1	33.75	9	33.82	33.85	-8	15,075	-0.05%
2022/01/07	4	32.64	4	32.75	32.95	0	15,020	0.00%
2022/01/06	7	33.51	5	33.20	33.10	2	14,936	0.01%
2022/01/05	0	0.00	3	34.65	34.20	-3	14,838	-0.02%
2022/01/04	1	34.85	0	0.00	34.80	1	14,758	0.01%
2022/01/03	2	34.85	3	35.00	34.85	-1	14,717	-0.01%
2021/12/30	6	35.33	2	35.70	35.05	4	14,674	0.03%
2021/12/29	25	36.24	30.1	36.02	35.85	-5	14,539	-0.03%
2021/12/28	7	34.87	7	35.50	34.80	0	14,164	0.00%
2021/12/27	3	34.57	3	34.77	34.30	0	14,043	0.00%
2021/12/24	5	34.38	2	34.05	34.05	3	13,992	0.02%
2021/12/23	2	34.55	1	34.55	34.35	1	13,924	0.01%
2021/12/22	0	0.00	1	34.50	34.45	-1	13,856	-0.01%
2021/12/21	0	0.00	30	34.70	34.60	-30	13,780	-0.22%
2021/12/20	23	35.20	11	35.50	34.85	12	13,655	0.09%
2021/12/17	74.1	36.21	79	36.48	34.80	-4.9	13,513	-0.04%
2021/12/16	44	36.76	47	37.27	36.40	-3	12,900	-0.02%
2021/12/15	82	36.97	67	36.83	37.15	15	12,473	0.12%
2021/12/14	36.4	35.95	29	35.87	35.55	7.4	11,620	0.06%
2021/12/13	170	35.32	52.6	35.75	36.95	117.4	10,959	1.07%	大買/鉅額交易
2021/12/10	0	0.00	6	33.30	34.35	-6	10,117	-0.06%
2021/12/09	0	0.00	13	33.16	33.00	-13	9,808	-0.13%
2021/12/08	12	32.88	12	32.84	32.40	0	9,717	0.00%
2021/12/07	1	32.30	12	32.44	32.70	-11	9,647	-0.11%
2021/12/06	11	31.92	0	0.00	31.90	11	9,585	0.11%
2021/12/03	0	0.00	3	32.20	32.30	-3	9,553	-0.03%
2021/12/02	12	32.40	22	32.55	32.00	-10	9,513	-0.11%
2021/12/01	5	33.11	6	33.12	33.00	-1	9,401	-0.01%
2021/11/30	76	34.53	48	34.81	33.85	28	9,268	0.30%
2021/11/29	16	31.65	27	32.07	33.90	-11	8,606	-0.13%
2021/11/26	1	32.00	0	32.00	31.70	1	8,314	0.01%
2021/11/24	5	32.30	1	32.55	32.50	4	8,124	0.05%
2021/11/23	12	33.15	0	0.00	32.90	12	8,030	0.15%
2021/11/22	21	33.69	33	33.94	34.50	-12	7,800	-0.15%
2021/11/19	0	0.00	2	32.65	32.70	-2	7,347	-0.03%
2021/11/18	12	32.20	1	33.05	32.00	11	7,251	0.15%
2021/11/17	5.1	33.22	2	33.25	32.95	3.1	7,145	0.04%
2021/11/16	10.5	33.45	9	33.86	33.25	1.5	6,923	0.02%
2021/11/15	11	33.39	7	32.74	33.60	4	6,507	0.06%
2021/11/12	4	33.30	6	32.33	32.00	-2	6,142	-0.03%
2021/11/11	11	32.81	15	33.30	33.65	-4	5,978	-0.07%
2021/11/10	7	32.14	7	31.86	32.15	0	5,654	0.00%
2021/11/09	8	31.80	5	31.84	32.00	3	5,524	0.05%
2021/11/08	17	32.93	30	32.59	31.85	-13	5,313	-0.24%
2021/11/05	8	32.05	12	32.26	31.70	-4	5,067	-0.08%
2021/11/04	23	33.33	7	33.41	33.40	16	4,765	0.34%
2021/11/03	27	34.14	69	33.17	34.00	-42	4,395	-0.96%
2021/11/02	11	32.62	13	33.31	32.45	-2	3,723	-0.05%
2021/11/01	27	31.44	9	31.87	31.80	18	2,947	0.61%
2021/10/29	42	30.54	41	30.71	31.20	1	2,662	0.04%
2021/10/28	65	30.26	43	30.53	30.65	22	2,475	0.89%
2021/10/27	3	27.00	13	29.90	30.10	-10	1,917	-0.52%
2021/10/26	0	0.00	2	27.30	27.40	-2	1,606	-0.12%
2021/10/25	4	26.61	13	26.42	26.65	-9	1,444	-0.62%
2021/10/22	0	0.00	1	24.80	24.80	-1	1,324	-0.08%
2021/10/21	2	25.00	0	0.00	24.60	2	1,339	0.15%
2021/10/19	1	24.60	3	24.35	24.55	-2	1,361	-0.15%
2021/10/18	3	24.43	1	24.15	24.05	2	1,401	0.14%
2021/10/15	0	0.00	1	24.70	24.80	-1	1,428	-0.07%
2021/10/14	5	24.70	0	0.00	24.40	5	1,448	0.35%
2021/10/12	2	24.28	1	24.70	24.10	1	1,503	0.07%
2021/10/08	1	24.20	1	24.50	24.50	0	1,519	0.00%
2021/10/07	0	0.00	6	23.78	23.85	-6	1,536	-0.39%
2021/10/06	9	22.56	1	22.45	22.45	8	1,579	0.51%
2021/10/04	2	23.08	0	0.00	22.65	2	1,662	0.12%
2021/09/24	2	24.15	9	24.27	24.05	-7	1,784	-0.39%
2021/09/23	1	23.55	5	23.55	23.60	-4	1,804	-0.22%
2021/09/22	5	23.35	0	0.00	23.35	5	1,861	0.27%
2021/09/17	1	23.45	0	0.00	23.95	1	1,878	0.05%
2021/09/16	1	23.70	0	0.00	23.35	1	1,921	0.05%
2021/09/14	1	24.00	0	0.00	23.90	1	2,004	0.05%
2021/09/13	0	0.00	1	24.00	24.00	-1	2,025	-0.05%
2021/09/10	1	24.05	0	0.00	24.05	1	2,075	0.05%
2021/09/09	1	23.80	0	0.00	23.95	1	2,109	0.05%
2021/09/01	1	25.90	0	0.00	26.20	1	2,236	0.04%
2021/08/23	0	0.00	1	25.65	25.65	-1	2,507	-0.04%
2021/08/20	0	0.00	0	24.50	24.15	0	2,528	0.00%
2021/08/19	0	0.00	1	24.60	24.60	-1	2,613	-0.04%
2021/08/13	10	25.20	0	0.00	25.20	10	2,678	0.37%
2021/08/10	2	26.75	4	26.91	26.70	-2	2,809	-0.07%
2021/08/03	1	27.20	0	0.00	27.10	1	3,451	0.03%
2021/07/30	3	27.80	4	28.01	27.25	-1	3,589	-0.03%
2021/07/27	1	28.50	5	28.35	28.35	-4	3,878	-0.10%
2021/07/22	0	0.00	1	29.00	28.40	-1	4,455	-0.02%
2021/07/21	1	27.55	0	0.00	27.55	1	4,773	0.02%
2021/07/20	1	28.70	0	0.00	28.20	1	4,992	0.02%
2021/07/19	0	0.00	11	29.44	29.30	-11	5,176	-0.21%
2021/07/15	0	0.00	5	28.40	28.80	-5	6,130	-0.08%
2021/07/13	2	28.75	0	0.00	28.40	2	6,402	0.03%
2021/07/12	0	0.00	1	28.95	29.00	-1	6,794	-0.01%
2021/07/08	11	28.20	0	0.00	28.10	11	7,150	0.15%
2021/07/02	3	28.60	0	0.00	28.90	3	8,340	0.04%
2021/07/01	5	28.85	0	0.00	28.60	5	8,446	0.06%
2021/06/30	0	0.00	3	29.75	29.35	-3	8,485	-0.04%
2021/06/29	2	30.25	0	0.00	29.70	2	8,611	0.02%
2021/06/28	5	30.80	6	30.60	30.85	-1	8,647	-0.01%
2021/06/25	3	30.78	3	30.73	30.20	0	8,719	0.00%
2021/06/24	3	30.35	0	0.00	30.40	3	8,839	0.03%
2021/06/23	0	0.00	1	30.45	30.30	-1	8,897	-0.01%
2021/06/22	4	29.44	1	29.25	29.25	3	8,927	0.03%
2021/06/18	1	30.30	1	30.70	30.20	0	9,240	0.00%
2021/06/16	5	30.25	15	29.95	29.95	-10	10,440	-0.10%
2021/06/11	1	30.30	0	0.00	29.85	1	11,596	0.01%
2021/06/08	0	0.00	1	30.20	30.00	-1	11,730	-0.01%
2021/06/04	1	30.35	0	0.00	29.90	1	11,870	0.01%
2021/06/03	0	0.00	6	30.59	30.85	-6	12,032	-0.05%
2021/06/01	11	31.20	0	30.95	30.90	11	12,057	0.09%
2021/05/31	3	31.25	3	30.95	31.15	0	12,112	0.00%
2021/05/28	0	0.00	1	30.40	30.55	-1	12,145	-0.01%
2021/05/27	1	29.75	19	29.83	29.75	-18	12,171	-0.15%
2021/05/26	1	29.30	1	29.65	29.65	0	12,161	0.00%
2021/05/25	1	29.50	1	29.80	29.50	0	12,202	0.00%
2021/05/21	10	28.18	0	0.00	28.15	10	12,352	0.08%
2021/05/19	16.1	27.96	8	28.35	28.10	8.1	12,562	0.06%
2021/05/18	1	27.65	7	27.00	27.65	-6	12,706	-0.05%
2021/05/17	5	26.15	1	25.50	25.15	4	12,748	0.03%
2021/05/14	10	27.86	18	27.35	27.25	-8	12,678	-0.06%
2021/05/12	1	27.25	7	27.47	27.25	-6	12,565	-0.05%
2021/05/11	7	30.33	15	31.00	30.25	-8	12,569	-0.06%
2021/05/10	2	34.14	10	34.80	33.60	-8	12,477	-0.06%
2021/05/07	0	0.00	3	34.15	34.90	-3	12,601	-0.02%
2021/05/06	7	33.24	27	32.73	32.50	-20	12,671	-0.16%
2021/05/05	0	0.00	1	34.55	34.30	-1	12,613	-0.01%
2021/05/04	29	34.49	5.1	34.17	34.15	24	12,701	0.19%
2021/05/03	4	36.90	10	37.60	35.85	-6	12,767	-0.05%
2021/04/29	24	38.73	5	39.02	38.40	19	12,792	0.15%
2021/04/28	9	40.66	42.3	40.54	40.25	-33.3	12,866	-0.26%
2021/04/27	33	40.95	3	40.70	40.85	30	13,042	0.23%
2021/04/26	8	39.93	30	39.98	40.25	-22	13,061	-0.17%
2021/04/23	22	39.76	19	39.71	39.70	3	13,285	0.02%
2021/04/22	55	40.82	55	40.97	40.10	0	13,773	0.00%
2021/04/21	18	39.45	48	39.93	39.85	-30	14,141	-0.21%
2021/04/20	0	0.00	40	39.66	39.60	-40	14,373	-0.28%
2021/04/19	12.1	38.94	36	38.76	38.75	-23.9	15,418	-0.16%
2021/04/16	4	39.96	17	40.18	39.55	-13	15,814	-0.08%
2021/04/15	41	39.30	20	39.24	39.95	21	16,479	0.13%
2021/04/14	22	38.78	21	38.88	38.15	1	16,602	0.01%
2021/04/13	19	38.86	44	39.64	38.30	-25	16,968	-0.15%
2021/04/12	35	38.84	100	38.53	38.40	-65	16,948	-0.38%
2021/04/09	41	38.86	24	38.82	39.25	17	17,440	0.10%
2021/04/08	156	39.49	131	39.10	40.30	25	17,428	0.14%	大買/大賣/
2021/04/07	32	38.10	20	38.16	38.25	12	17,461	0.07%
2021/04/06	3	37.50	3	37.25	37.45	0	18,866	0.00%
2021/04/01	16	37.48	10	37.42	37.10	6	19,334	0.03%
2021/03/31	9	37.97	4	37.83	37.85	5	19,722	0.03%
2021/03/30	15	37.39	5	37.66	37.60	10	20,714	0.05%
2021/03/29	33	37.18	11	37.29	37.50	22	21,509	0.10%
2021/03/26	0	0.00	16	36.37	36.40	-16	22,311	-0.07%
2021/03/25	14	35.86	0	0.00	35.65	14	23,830	0.06%
2021/03/24	7	35.52	16	36.11	35.80	-9	25,025	-0.04%
2021/03/23	49	37.16	22	36.45	36.15	27	26,093	0.10%
2021/03/22	48	38.19	11	37.99	37.80	37	26,222	0.14%
2021/03/19	24	39.91	19	40.22	39.60	5	26,119	0.02%
2021/03/18	49	39.15	85	39.13	40.25	-36	25,229	-0.14%
2021/03/17	0	0.00	10	36.48	36.60	-10	24,370	-0.04%
2021/03/16	10	36.17	4	36.29	35.55	6	24,299	0.02%
2021/03/15	5	35.69	1	35.85	35.70	4	24,270	0.02%
2021/03/12	10	35.70	21	35.76	35.80	-11	24,381	-0.05%
2021/03/11	10	35.32	11	35.65	35.95	-1	24,502	0.00%
2021/03/10	5	33.90	26	34.31	34.30	-21	24,678	-0.09%
2021/03/09	9	33.42	12	33.26	33.10	-3	24,846	-0.01%
2021/03/08	5	35.19	1	36.20	34.95	4	24,903	0.02%
2021/03/05	11	35.40	0	0.00	35.15	11	24,949	0.04%
2021/03/04	9	36.21	0	0.00	36.05	9	24,957	0.04%
2021/03/03	0	0.00	4	37.18	37.15	-4	24,939	-0.02%
2021/03/02	0	0.00	0	36.10	36.05	0	24,992	0.00%
2021/02/26	1	36.45	1	36.85	37.00	0	25,014	0.00%
2021/02/25	2	36.80	0	0.00	36.65	2	25,031	0.01%
2021/02/24	6	37.28	0	0.00	37.10	6	25,043	0.02%
2021/02/23	3	38.00	10	38.10	37.80	-7	25,055	-0.03%
2021/02/19	2	37.60	2	38.30	38.25	0	24,870	0.00%
2021/02/18	0	0.00	19	36.49	38.20	-19	24,740	-0.08%
2021/02/17	12	36.72	37	36.36	36.45	-25	24,585	-0.10%
2021/02/05	45	35.47	0	0.00	35.60	45	24,497	0.18%
2021/02/04	1	35.95	1	35.60	35.55	0	24,526	0.00%
2021/02/03	0	0.00	5	36.22	36.00	-5	24,549	-0.02%
2021/02/02	1	36.05	2	36.20	35.70	-1	24,531	0.00%
2021/02/01	1	35.00	1	35.45	35.45	0	24,415	0.00%
2021/01/29	14	36.39	13	36.37	35.50	1	24,313	0.00%
2021/01/27	2	36.00	0	0.00	36.10	2	24,017	0.01%
2021/01/25	17	37.44	18	37.01	37.25	-1	23,878	0.00%
2021/01/22	3	36.10	3	36.95	37.45	0	23,720	0.00%
2021/01/21	5	37.02	6	37.75	36.75	-1	23,559	0.00%
2021/01/20	12	37.38	2	38.00	36.50	10	23,326	0.04%
2021/01/19	5	39.06	5	39.55	38.15	0	23,052	0.00%
2021/01/18	9	39.46	1	39.60	39.00	8	22,831	0.04%
2021/01/15	5	41.73	0	44.20	41.00	5	22,491	0.02%
2021/01/14	21.1	44.22	27	44.12	43.50	-5.9	22,488	-0.03%
2021/01/13	6.1	42.87	3	42.10	41.70	3.1	21,737	0.01%
2021/01/12	12	43.10	1	42.00	42.85	11	21,315	0.05%
2021/01/11	7	40.98	11	41.55	42.65	-4	20,131	-0.02%
2021/01/08	19	41.88	8	41.69	40.55	11	19,633	0.06%
2021/01/07	13	40.02	13	40.27	39.80	0	18,574	0.00%
2021/01/06	5	39.82	4	39.48	38.55	1	18,306	0.01%
2021/01/05	4	39.73	1.1	39.71	40.35	3	18,040	0.02%
2021/01/04	16.1	40.03	17	40.37	40.75	-0.9	17,867	-0.01%
2020/12/31	7	38.61	1	38.80	38.15	6	17,309	0.03%
2020/12/30	16	38.80	7	39.10	38.35	9	17,109	0.05%
2020/12/29	24	37.41	44	37.80	38.25	-20	16,723	-0.12%
2020/12/28	10	36.40	6.1	36.54	36.00	4	15,251	0.03%
2020/12/25	16	36.60	31	36.68	36.65	-15	14,758	-0.10%
2020/12/24	30	36.05	16	36.12	36.25	14	14,288	0.10%
2020/12/23	21	34.96	24	35.23	36.05	-3	13,292	-0.02%
2020/12/22	120	34.09	119	33.99	32.80	1	12,574	0.01%	大買/大賣/
2020/12/21	4	34.09	7	33.69	33.55	-3	11,724	-0.03%
2020/12/18	6.1	32.60	11	32.58	33.25	-5	10,285	-0.05%
2020/12/17	13	28.97	36	28.73	30.25	-23	9,150	-0.25%
2020/12/16	1	26.65	10	27.40	27.50	-9	8,098	-0.11%
2020/12/15	3	26.75	19	26.69	25.00	-16	7,823	-0.20%
2020/12/14	9	26.22	0	0.00	26.25	9	7,915	0.11%
2020/12/11	11	26.14	0	0.00	25.85	11	7,962	0.14%
2020/12/10	2	26.80	3	27.31	26.75	-1	7,917	-0.01%
2020/12/09	2	26.80	0	0.00	26.85	2	8,019	0.02%
2020/12/08	10	26.50	2	26.83	26.90	8	8,289	0.10%
2020/12/07	7	26.36	3	26.50	26.10	4	8,353	0.05%
2020/12/04	0	0.00	100.1	27.30	27.05	-100.1	8,439	-1.19%
2020/12/03	2	26.78	0	0.00	27.00	2	8,639	0.02%
2020/12/02	101	25.99	3	26.68	26.10	98	9,256	1.06%	大買/
2020/12/01	1	25.10	9	25.87	25.75	-8	9,645	-0.08%
2020/11/30	2	25.30	0	0.00	25.25	2	10,792	0.02%
2020/11/27	6	24.73	1	25.20	25.25	5	11,261	0.04%
2020/11/25	3	24.50	0	0.00	24.80	3	11,619	0.03%
2020/11/23	4	24.93	4	25.15	25.15	0	12,474	0.00%
2020/11/19	0	0.00	3	24.40	24.15	-3	12,460	-0.02%
2020/11/18	3	24.10	2	24.45	24.15	1	12,477	0.01%
2020/11/17	1	24.00	0	0.00	23.95	1	12,564	0.01%
2020/11/16	1	24.05	0	0.00	24.20	1	12,779	0.01%
2020/11/13	6	24.18	2	24.18	24.15	4	13,225	0.03%
2020/11/11	0	0.00	1	24.00	24.10	-1	13,334	-0.01%
2020/11/09	0	0.00	2	23.80	23.60	-2	13,353	-0.01%
2020/11/06	1	23.15	2	23.35	23.20	-1	13,380	-0.01%
2020/11/05	3	23.17	0	0.00	23.05	3	13,431	0.02%
2020/11/04	0.1	23.75	0	0.00	23.35	0.1	13,422	0.00%
2020/11/03	0	0.00	1	23.20	23.25	-1	13,424	-0.01%
2020/11/02	1	22.95	0	0.00	22.70	1	13,424	0.01%
2020/10/29	10	23.10	10	23.10	23.20	0	13,389	0.00%
2020/10/28	10	23.60	10	23.65	23.55	0	13,387	0.00%
2020/10/27	12	23.67	11	23.72	23.45	1	13,326	0.01%
2020/10/23	1	24.00	1	24.40	24.00	0	13,074	0.00%
2020/10/22	7	26.10	6	24.45	24.25	1	12,983	0.01%
2020/10/21	1	25.30	3	25.83	26.55	-2	12,328	-0.02%
2020/10/20	0	0.00	1	24.10	24.15	-1	11,968	-0.01%
2020/10/19	2	23.98	0	0.00	23.85	2	11,935	0.02%
2020/10/08	0	0.00	1	25.45	25.30	-1	11,438	-0.01%
2020/10/07	1	25.50	6	25.44	25.50	-5	11,380	-0.04%
2020/10/06	2	25.40	2	25.40	25.15	0	11,320	0.00%
2020/10/05	0	0.00	1	24.85	24.50	-1	11,213	-0.01%
2020/09/30	1	24.75	1	24.15	24.75	0	11,203	0.00%
2020/09/29	2	24.48	3	24.50	23.80	-1	11,248	-0.01%
2020/09/28	4	24.30	3	24.30	24.50	1	11,260	0.01%
2020/09/25	2	25.30	2	23.70	23.55	0	11,270	0.00%
2020/09/24	5	25.00	5	24.75	24.40	0	11,254	0.00%
2020/09/23	5	25.11	1	25.10	25.10	4	11,214	0.04%
2020/09/22	1	25.00	2	25.40	24.70	-1	11,382	-0.01%
2020/09/21	0	0.00	1	25.45	25.30	-1	11,615	-0.01%
2020/09/18	5	25.95	3	25.95	25.80	2	11,586	0.02%
2020/09/17	5.1	25.80	8	25.81	26.20	-2.9	11,488	-0.03%
2020/09/16	1	24.85	2	24.93	25.05	-1	11,234	-0.01%
2020/09/15	6	25.05	4	24.93	24.60	2	11,118	0.02%
2020/09/14	6	24.72	6	24.82	24.80	0	11,016	0.00%
2020/09/11	5	25.54	4	25.44	25.00	1	10,845	0.01%
2020/09/10	1	27.00	1	26.45	26.75	0	10,497	0.00%
2020/09/09	1	26.10	0	0.00	26.85	1	10,275	0.01%
2020/09/07	16	27.56	16	27.63	26.55	0	9,623	0.00%
2020/09/04	71	26.81	68	26.61	26.50	3	8,815	0.03%
2020/09/03	17	26.25	30	26.60	27.05	-13	8,244	-0.16%
2020/09/02	8	23.93	207	24.88	24.90	-199	7,000	-2.84%	大賣/鉅額交易
2020/09/01	25	22.81	7	22.69	22.65	18	6,496	0.28%
2020/08/31	189	22.61	7	22.53	22.45	182	6,234	2.92%	大買/鉅額交易
2020/08/28	18	21.25	16	21.53	21.90	2	6,041	0.03%
2020/08/27	11	21.09	43	21.41	21.90	-32	5,673	-0.56%
2020/08/26	12	20.07	2	19.95	19.95	10	5,067	0.20%
2020/08/25	5	20.45	8	20.32	20.20	-3	5,032	-0.06%
2020/08/24	4	19.88	2	19.85	19.85	2	4,915	0.04%
2020/08/21	0	0.00	10	19.55	19.55	-10	4,886	-0.20%
2020/08/20	4	19.65	8	18.98	18.85	-4	4,963	-0.08%
2020/08/19	21	20.64	20	20.72	20.90	1	4,736	0.02%
2020/08/18	2	19.10	18	19.16	19.80	-16	4,266	-0.38%
2020/08/17	18	19.31	20	19.34	18.80	-2	4,145	-0.05%
2020/08/14	2	18.63	1	18.35	18.75	1	4,257	0.02%
2020/08/13	1	18.90	0	0.00	18.10	1	4,284	0.02%
2020/08/12	6	18.50	30	18.55	18.70	-24	4,213	-0.57%
2020/08/11	1	18.10	22	18.27	18.00	-21	4,143	-0.51%
2020/08/10	0	0.00	1	18.25	17.95	-1	4,083	-0.02%
2020/08/07	5	17.85	5	18.30	17.90	0	4,085	0.00%
2020/08/06	1	18.10	3	17.93	17.90	-2	4,075	-0.05%
2020/08/05	14	18.00	0	0.00	18.00	14	4,059	0.34%
2020/08/04	1	18.10	0	0.00	18.00	1	4,081	0.02%
2020/08/03	0	0.00	1	17.60	17.80	-1	4,062	-0.02%
2020/07/24	1	17.50	0	0.00	17.45	1	4,293	0.02%
2020/07/22	0	0.00	1	18.00	18.05	-1	4,288	-0.02%
2020/07/21	0	0.00	2	17.78	17.80	-2	4,319	-0.05%
2020/07/17	5	17.60	1	17.65	17.30	4	4,292	0.09%
2020/07/16	1	17.65	0	0.00	17.70	1	4,294	0.02%
2020/07/15	2	17.80	2	18.25	17.65	0	4,287	0.00%
2020/07/14	1	18.00	0	0.00	17.70	1	4,294	0.02%
2020/07/13	0	0.00	22	18.00	17.95	-22	4,277	-0.51%
2020/07/10	41	17.75	1	17.65	17.60	40	4,264	0.94%
2020/07/09	0	0.00	14	18.50	18.45	-14	4,237	-0.33%
2020/07/08	12	19.14	2	18.75	18.70	10	4,216	0.24%
2020/07/07	41	18.76	15	18.28	18.05	26	4,145	0.63%
2020/07/06	11	18.92	0	0.00	18.80	11	4,142	0.27%
2020/07/03	5	19.60	11	19.44	19.20	-6	4,183	-0.14%
2020/07/02	6	18.45	3	18.50	18.60	3	4,055	0.07%
2020/07/01	18	19.16	18.1	19.00	18.65	-0.1	3,990	0.00%
2020/06/30	23	18.28	33	18.21	18.60	-10	3,672	-0.27%
2020/06/29	2	16.80	15.1	16.76	16.95	-13.1	3,300	-0.40%
2020/06/23	15	15.98	1	16.10	16.05	14	3,208	0.44%
2020/06/19	3	16.43	1	16.70	16.20	2	3,221	0.06%
2020/06/18	5	16.55	0	0.00	16.50	5	3,215	0.16%
2020/06/16	0	0.00	10	16.13	16.20	-10	3,229	-0.31%
2020/06/15	10	16.10	0	0.00	15.85	10	3,309	0.30%
2020/06/12	8	15.98	11	16.20	16.25	-3	3,320	-0.09%
2020/06/11	1	16.90	0	0.00	16.70	1	3,389	0.03%
2020/06/10	0	0.00	115	17.39	17.45	-115	3,377	-3.40%	大賣/鉅額交易
2020/06/09	3	16.82	0	0.00	16.70	3	3,350	0.09%
2020/06/08	1	17.05	0	0.00	17.05	1	3,396	0.03%
2020/06/04	20	17.06	11	17.11	17.00	9	3,470	0.26%
2020/06/03	1	16.70	0	0.00	16.70	1	3,412	0.03%
2020/06/01	0	0.00	1	16.55	16.55	-1	3,382	-0.03%
2020/05/27	21	16.56	30	16.80	16.75	-9	3,387	-0.27%
2020/05/26	0	0.00	5	16.10	15.95	-5	3,206	-0.16%
2020/05/22	30	16.20	1	16.10	16.05	29	3,160	0.92%
2020/05/21	1	16.95	101	16.89	16.65	-100	3,123	-3.20%	大賣/
2020/05/20	1	15.65	34	15.31	16.15	-33	2,953	-1.12%
2020/05/19	11	14.70	0	0.00	14.70	11	2,851	0.39%
2020/05/15	10	14.85	0	0.00	14.85	10	2,849	0.35%
2020/05/12	3	15.80	0	0.00	15.70	3	2,917	0.10%
2020/05/11	1.1	15.87	1	16.20	16.10	0.1	2,905	0.00%
2020/05/08	11	16.07	5	16.00	15.80	6	2,869	0.21%
2020/05/07	1	15.65	0	0.00	15.70	1	2,806	0.04%
2020/05/06	3	15.75	0	0.00	15.70	3	2,807	0.11%
2020/05/04	0	0.00	1	15.25	15.45	-1	2,765	-0.04%
2020/04/30	1	16.20	21	15.85	15.80	-20	2,776	-0.72%
2020/04/29	21	15.45	11	15.02	15.85	10	2,673	0.37%
2020/04/28	20	14.35	0	0.00	14.45	20	2,607	0.77%
2020/04/27	10	14.15	0	0.00	14.15	10	2,624	0.38%
2020/04/24	0	0.00	1	13.95	14.15	-1	2,632	-0.04%
2020/04/23	0	0.00	2	13.60	13.65	-2	2,656	-0.08%
2020/04/22	21	12.96	2	13.20	13.25	19	2,648	0.72%
2020/04/21	1	13.25	0	0.00	13.10	1	2,655	0.04%
2020/04/20	1	13.65	0	0.00	13.80	1	2,647	0.04%
2020/04/17	3	14.00	3	14.32	13.70	0	2,645	0.00%
2020/04/16	0	0.00	10	14.05	14.10	-10	2,579	-0.39%
2020/04/15	1	14.00	1	14.10	14.10	0	2,565	0.00%
2020/04/14	2	14.03	0	0.00	14.10	2	2,568	0.08%
2020/04/13	11	13.82	0	0.00	14.00	11	2,557	0.43%
2020/04/10	0	0.00	1	13.85	14.00	-1	2,550	-0.04%
2020/04/09	1	14.40	4	13.81	13.85	-3	2,617	-0.11%
2020/04/08	4	14.30	0	0.00	14.30	4	2,552	0.16%
2020/04/07	0	0.00	31	12.80	13.00	-31	2,466	-1.26%
2020/04/06	30	12.40	1	12.40	12.35	29	2,444	1.19%
2020/04/01	1	12.25	0	0.00	12.35	1	2,457	0.04%
2020/03/30	0	0.00	2	12.15	12.45	-2	2,448	-0.08%
2020/03/27	3	12.43	1	12.45	12.10	2	2,434	0.08%
2020/03/23	0	0.00	4	11.65	11.70	-4	2,498	-0.16%
2020/03/20	0	0.00	1	11.85	12.00	-1	2,506	-0.04%
2020/03/19	0	0.00	20	11.20	11.15	-20	2,494	-0.80%
2020/03/18	20	11.40	1	11.60	11.60	19	2,404	0.79%
2020/03/13	20	12.30	0	0.00	12.30	20	2,162	0.93%
2020/03/12	2	14.05	5	14.11	13.65	-3	2,133	-0.14%
2020/03/10	10	15.00	0	0.00	15.50	10	2,095	0.48%
2020/03/09	10	15.70	0	0.00	15.40	10	1,976	0.51%
2020/03/06	1	16.35	0	0.00	16.30	1	1,965	0.05%
2020/03/05	1	16.65	1	16.85	16.70	0	1,966	0.00%
2020/03/04	1	16.45	0	0.00	16.60	1	1,946	0.05%
2020/03/03	0	0.00	3	16.60	16.70	-3	1,944	-0.15%
2020/02/25	10	16.05	0	0.00	16.25	10	2,029	0.49%
2020/02/21	1	16.65	0	0.00	16.60	1	2,025	0.05%
2020/02/20	1	16.80	0	0.00	16.70	1	2,014	0.05%
2020/02/19	0	0.00	2	16.90	16.85	-2	2,026	-0.10%
2020/02/17	1	16.70	0	0.00	16.55	1	2,052	0.05%
2020/02/14	4	17.06	0	0.00	16.95	4	2,048	0.20%
2020/02/12	0	0.00	2	16.50	16.45	-2	2,017	-0.10%
2020/02/11	8	16.24	0	0.00	16.20	8	2,032	0.39%
2020/02/10	3	15.80	0	0.00	16.00	3	2,042	0.15%
2020/02/07	1	16.20	0	0.00	16.25	1	2,085	0.05%
2020/02/06	0	0.00	1	16.90	16.75	-1	2,075	-0.05%
2020/02/05	12	16.29	1	16.35	16.20	11	2,033	0.54%
2020/02/04	1	16.40	0	0.00	16.40	1	2,038	0.05%
2020/01/31	1	17.35	30	17.33	17.15	-29	1,975	-1.47%
2020/01/30	61	17.86	0	0.00	17.60	61	1,960	3.11%
2020/01/20	1	19.55	0	0.00	19.55	1	1,935	0.05%
2020/01/17	1	19.90	5	19.73	19.70	-4	1,923	-0.21%
2020/01/16	2	19.13	1	19.15	19.10	1	1,832	0.05%
2020/01/15	0	0.00	3	19.30	19.15	-3	1,936	-0.15%
2020/01/14	2	19.10	1	19.25	19.05	1	1,929	0.05%
2020/01/08	1	19.15	0	0.00	19.00	1	1,974	0.05%
2020/01/07	2	19.65	2	19.25	19.20	0	2,007	0.00%
2020/01/03	5	20.01	7	20.60	20.25	-2	2,010	-0.10%
2019/12/27	3	20.30	1	20.20	20.15	2	1,908	0.10%
2019/12/26	1	20.05	0	0.00	20.00	1	1,901	0.05%
2019/12/25	0	0.00	2	20.15	20.05	-2	1,924	-0.10%
2019/12/24	1	19.85	0	0.00	19.75	1	1,951	0.05%
2019/12/20	3	20.10	0	0.00	20.00	3	2,001	0.15%
2019/12/19	1	20.10	0	0.00	20.15	1	2,022	0.05%
2019/12/18	1	20.70	23	20.35	20.45	-22	2,031	-1.08%
2019/12/17	1	19.80	2	20.00	19.90	-1	2,018	-0.05%
2019/12/16	0	0.00	6	19.75	19.80	-6	2,084	-0.29%
2019/12/12	2	19.58	0	0.00	19.40	2	2,085	0.10%
2019/12/11	2	19.58	5	19.65	19.55	-3	2,103	-0.14%
2019/12/10	3	19.57	1	19.55	19.45	2	2,111	0.09%
2019/12/09	3	19.73	1	19.85	19.55	2	2,147	0.09%
2019/12/06	0	0.00	1	19.80	19.45	-1	2,192	-0.05%
2019/12/05	10	19.05	0	0.00	19.00	10	2,288	0.44%
2019/11/29	3	19.45	0	0.00	19.35	3	2,885	0.10%
2019/11/28	1	19.95	0	0.00	19.90	1	2,901	0.03%
2019/11/27	1	20.05	0	0.00	20.00	1	2,957	0.03%
2019/11/26	0	0.00	4	20.09	20.10	-4	2,957	-0.14%
2019/11/22	2	19.33	2	19.45	19.20	0	2,892	0.00%
2019/11/21	2	19.30	2	19.35	19.20	0	2,954	0.00%
2019/11/20	1	19.25	0	0.00	19.30	1	2,994	0.03%
2019/11/19	1	19.45	0	0.00	19.45	1	3,052	0.03%
2019/11/15	2	19.25	0	0.00	19.10	2	3,213	0.06%
2019/11/13	10	19.80	0	0.00	19.80	10	3,370	0.30%
2019/11/11	28	20.14	0	0.00	19.95	28	3,625	0.77%
2019/11/08	1	20.95	1	21.00	20.90	0	3,779	0.00%
2019/11/07	1	20.85	4	20.55	20.50	-3	4,115	-0.07%
2019/11/06	10	21.05	15	21.10	20.90	-5	4,211	-0.12%
2019/11/05	4	20.38	1	20.40	20.30	3	4,253	0.07%
2019/11/04	10	20.20	2	20.25	20.25	8	4,369	0.18%
2019/11/01	2	20.25	0	0.00	20.15	2	4,472	0.04%
2019/10/31	5	20.60	0	0.00	20.45	5	4,606	0.11%
2019/10/30	0	0.00	2	21.05	20.90	-2	4,701	-0.04%
2019/10/29	4	20.94	0	0.00	20.70	4	4,846	0.08%
2019/10/28	34	21.25	2	21.55	21.20	32	5,075	0.63%
2019/10/25	1	21.15	0	0.00	21.30	1	5,373	0.02%
2019/10/24	1	21.25	0	0.00	21.25	1	5,531	0.02%
2019/10/23	0	0.00	4	21.53	21.30	-4	6,012	-0.07%
2019/10/15	0	0.00	4	20.65	20.80	-4	7,441	-0.05%
2019/10/14	0	0.00	4	19.96	19.85	-4	7,649	-0.05%
2019/10/08	3	20.12	0	0.00	20.00	3	8,301	0.04%
2019/10/04	1	20.65	1	20.95	20.55	0	8,381	0.00%
2019/10/01	3	20.67	0	0.00	20.70	3	8,484	0.04%
2019/09/27	2	21.23	0	0.00	21.00	2	8,526	0.02%
2019/09/26	0	0.00	1	21.90	21.55	-1	8,620	-0.01%
2019/09/25	0	0.00	1	21.45	21.35	-1	8,721	-0.01%
2019/09/24	0	0.00	1	21.75	21.50	-1	8,981	-0.01%
2019/09/23	0	0.00	1	21.60	21.60	-1	8,992	-0.01%
2019/09/20	1	21.55	6	20.98	21.45	-5	9,075	-0.06%
2019/09/19	6	20.65	0	0.00	20.60	6	9,015	0.07%
2019/09/18	1	21.30	0	0.00	21.25	1	9,003	0.01%
2019/09/17	1	21.30	0	0.00	21.30	1	9,031	0.01%
2019/09/16	1	21.45	0	0.00	21.40	1	9,156	0.01%
2019/09/12	10	21.90	12	21.84	21.70	-2	9,259	-0.02%
2019/09/10	2	21.55	0	0.00	21.45	2	9,316	0.02%
2019/09/09	0	0.00	3	21.65	21.40	-3	9,323	-0.03%
2019/09/06	18	22.27	16	22.63	21.90	2	9,289	0.02%
2019/09/05	0	0.00	2	23.70	23.90	-2	9,024	-0.02%
2019/09/04	2	23.40	0	0.00	23.50	2	8,979	0.02%
2019/09/03	1	23.45	0	0.00	23.40	1	9,117	0.01%
2019/09/02	0	0.00	1	23.35	23.35	-1	9,293	-0.01%
2019/08/30	0	0.00	1	23.40	22.90	-1	9,349	-0.01%
2019/08/29	1	22.70	2	22.88	23.10	-1	9,461	-0.01%
2019/08/28	1	22.75	1	23.35	22.65	0	9,760	0.00%
2019/08/27	0	0.00	1	22.80	22.80	-1	9,820	-0.01%
2019/08/26	2	22.50	1	22.60	22.35	1	10,039	0.01%
2019/08/23	3	23.25	0	0.00	23.05	3	10,056	0.03%
2019/08/20	1	23.30	2	23.90	23.30	-1	10,023	-0.01%
2019/08/15	1	23.45	1	23.95	23.55	0	10,122	0.00%
2019/08/14	1	24.90	0	0.00	24.10	1	10,156	0.01%
2019/08/13	0	0.00	1	24.80	24.55	-1	10,196	-0.01%
2019/08/12	4	24.91	2	25.28	25.20	2	10,248	0.02%
2019/08/08	0	0.00	3	24.02	24.20	-3	10,145	-0.03%
2019/08/07	1	23.70	0	0.00	23.40	1	10,179	0.01%
2019/08/05	1	23.70	0	0.00	23.40	1	10,442	0.01%
2019/08/02	1	24.15	77	23.99	24.20	-76	10,482	-0.73%
2019/08/01	23	24.92	12	25.12	24.75	11	10,520	0.10%
2019/07/31	77	25.11	61	24.67	25.15	16	10,606	0.15%
2019/07/30	100	24.45	50	24.79	24.50	50	10,724	0.47%
2019/07/29	8	25.78	7	25.59	25.45	1	10,701	0.01%
2019/07/26	18	24.94	6	24.88	25.00	12	10,917	0.11%
2019/07/25	34	25.49	73	25.31	24.85	-39	10,930	-0.36%
2019/07/24	37	25.09	17	25.26	25.20	20	10,584	0.19%
2019/07/23	71	24.40	57	24.04	25.30	14	10,457	0.13%
2019/07/19	3	23.45	1	23.40	23.20	2	10,781	0.02%
2019/07/18	5	24.20	13	24.06	23.20	-8	10,979	-0.07%
2019/07/17	41	23.85	82	24.09	24.60	-41	11,513	-0.36%
2019/07/16	51	23.56	12	23.39	23.95	39	11,728	0.33%
2019/07/15	48	23.97	42	23.90	23.80	6	11,692	0.05%
2019/07/12	1	22.65	2	22.53	23.00	-1	11,601	-0.01%
2019/07/11	2	22.10	4	22.25	22.20	-2	11,660	-0.02%
2019/07/10	7	22.34	3	22.35	22.00	4	12,245	0.03%
2019/07/09	0	0.00	1	21.80	21.95	-1	12,431	-0.01%
2019/07/08	1	21.80	1	21.80	21.80	0	12,696	0.00%
2019/07/05	4	22.10	1	22.15	22.05	3	13,022	0.02%
2019/07/04	0	0.00	1	22.20	22.10	-1	13,018	-0.01%
2019/07/03	1	22.25	0	0.00	22.20	1	12,998	0.01%
2019/07/02	1	23.05	0	0.00	23.00	1	13,012	0.01%
2019/07/01	4	23.16	2	23.03	23.20	2	12,990	0.02%
2019/06/27	1	22.25	5	22.37	22.10	-4	13,091	-0.03%
2019/06/26	7	21.87	9	21.75	21.95	-2	13,095	-0.02%
2019/06/25	2	22.00	0	0.00	21.70	2	13,071	0.02%
2019/06/24	0	0.00	2	21.95	21.95	-2	13,025	-0.02%
2019/06/21	2	22.30	0	0.00	21.90	2	12,986	0.02%
2019/06/20	3	22.90	0	0.00	22.65	3	12,853	0.02%
2019/06/19	0	0.00	1	22.45	22.45	-1	12,779	-0.01%
2019/06/14	1	22.70	0	0.00	22.00	1	12,645	0.01%
2019/06/13	14	22.95	13	22.72	22.60	1	12,537	0.01%
2019/06/12	24	23.35	25	23.18	23.10	-1	12,451	-0.01%
2019/06/11	9	23.60	10	23.45	23.50	-1	12,353	-0.01%
2019/06/10	6	23.45	8	23.55	23.80	-2	12,185	-0.02%
2019/06/06	7	22.41	8	22.65	22.75	-1	11,932	-0.01%
2019/06/05	10	23.13	15	22.55	22.30	-5	11,846	-0.04%
2019/06/04	22	22.94	14	22.75	22.75	8	11,667	0.07%
2019/06/03	6	21.86	13	22.18	22.40	-7	11,335	-0.06%
2019/05/31	13	22.22	20	22.08	22.00	-7	11,230	-0.06%
2019/05/30	16	21.91	9	21.30	21.30	7	10,963	0.06%
2019/05/29	7	21.07	8	21.47	21.45	-1	10,887	-0.01%
2019/05/28	7	21.19	7	21.40	21.40	0	10,807	0.00%
2019/05/27	6	20.95	24	20.97	21.00	-18	10,773	-0.17%
2019/05/24	3	21.40	3	21.40	20.90	0	10,761	0.00%
2019/05/23	5	21.10	4	21.06	20.70	1	10,643	0.01%
2019/05/22	35	22.27	13	22.57	21.70	22	10,501	0.21%
2019/05/21	2	21.45	2	21.60	22.40	0	10,428	0.00%
2019/05/20	14	21.70	12	21.73	22.05	2	10,295	0.02%
2019/05/17	2	22.95	0	0.00	21.90	2	10,078	0.02%
2019/05/16	13	23.44	5	23.22	23.05	8	9,818	0.08%
2019/05/15	4	22.68	4	22.85	22.70	0	9,560	0.00%
2019/05/14	6	21.60	10	21.87	22.45	-4	9,414	-0.04%
2019/05/13	2	21.05	0	0.00	21.25	2	9,224	0.02%
2019/05/10	20	22.54	0	0.00	22.55	20	8,939	0.22%
2019/05/09	1	23.70	20	22.75	23.00	-19	8,785	-0.22%
2019/05/08	2	23.38	1	23.70	23.80	1	8,596	0.01%
2019/05/07	2	24.45	7	24.65	23.60	-5	8,399	-0.06%
2019/05/06	2	23.85	5	24.14	24.05	-3	8,129	-0.04%
2019/05/03	12	23.71	7	23.99	23.95	5	7,886	0.06%
2019/05/02	2	22.38	3	22.50	22.50	-1	7,352	-0.01%
2019/04/30	2	22.95	2	23.05	23.05	0	7,161	0.00%
2019/04/29	1	22.55	5	22.90	22.60	-4	7,013	-0.06%
2019/04/26	8	24.53	0	0.00	23.30	8	6,700	0.12%
2019/04/25	6	25.63	4	25.80	25.85	2	6,242	0.03%
2019/04/24	14	25.30	12	25.20	25.30	2	5,811	0.03%
2019/04/23	12	25.01	12	25.25	25.90	0	5,533	0.00%
2019/04/22	1	24.75	1	24.70	24.75	0	4,816	0.00%
2019/04/19	0	0.00	1	22.90	22.50	-1	4,435	-0.02%
2019/04/18	59	22.50	59	22.60	22.65	0	4,305	0.00%
2019/04/17	41	21.56	52	21.85	22.00	-11	3,889	-0.28%
2019/04/16	101	21.95	89	22.23	21.60	12	3,652	0.33%	大買/
2019/04/15	0	0.00	1	22.05	22.10	-1	3,007	-0.03%
2019/04/12	0	0.00	8	20.09	20.10	-8	2,737	-0.29%
2019/04/11	7	18.42	9	18.58	18.85	-2	2,404	-0.08%
2019/04/10	0	17.35	0	0.00	17.40	0	2,024	0.00%
2019/04/08	2	17.38	5	18.05	17.40	-3	1,925	-0.16%
2019/04/03	0	0.00	22	17.40	17.55	-22	1,775	-1.24%
2019/04/02	12	17.10	0	0.00	17.35	12	1,646	0.73%
2019/04/01	4	15.53	4	15.56	16.05	0	1,341	0.00%
2019/03/29	5	15.15	5	15.37	15.40	0	1,216	0.00%
2019/03/19	0	0.00	2	13.95	13.85	-2	927	-0.22%
2019/03/15	7	13.62	0	0.00	13.45	7	921	0.76%
2019/03/11	0	0.00	2	14.00	14.10	-2	893	-0.22%
2019/03/08	2	13.55	2	13.80	13.80	0	894	0.00%
2019/03/07	2	13.85	0	0.00	13.75	2	895	0.22%
2019/02/14	5	13.55	0	0.00	13.70	5	741	0.67%
2019/01/17	5	14.05	0	0.00	14.00	5	682	0.73%
2019/01/14	0	0.00	8	14.76	14.50	-8	596	-1.34%
2019/01/10	3	13.85	0	0.00	14.05	3	464	0.65%
2018/11/23	0	0.00	2	12.15	12.15	-2	355	-0.56%
2018/10/17	0	0.00	1	10.60	10.70	-1	400	-0.25%
2018/08/31	1	12.00	0	0.00	12.00	1	487	0.20%
2018/08/30	0	0.00	2	12.25	12.05	-2	487	-0.41%
2018/08/29	2	12.00	0	0.00	12.00	2	453	0.44%
2018/07/30	4	13.10	0	0.00	13.10	4	457	0.87%
2018/06/07	0	0.00	5	14.05	14.05	-5	414	-1.21%
2018/06/06	5	14.31	0	0.00	14.20	5	510	0.98%
2018/05/31	0	0.00	3	13.95	13.80	-3	467	-0.64%
2018/05/25	0	0.00	1	13.40	13.40	-1	475	-0.21%
2018/05/24	1	13.25	0	0.00	13.25	1	478	0.21%
2018/05/22	2	13.25	0	0.00	13.20	2	486	0.41%
2018/05/21	0	0.00	1	13.35	13.55	-1	485	-0.21%
2018/05/18	2	13.28	0	0.00	13.25	2	489	0.41%
2018/05/17	0	0.00	2	13.45	13.35	-2	494	-0.40%
2018/03/30	5	14.10	0	0.00	13.95	5	924	0.54%
2018/03/27	5	14.50	0	0.00	14.30	5	930	0.54%
2018/03/22	2	14.60	0	0.00	14.50	2	942	0.21%
2018/02/07	0	0.00	1	14.70	14.60	-1	1,006	-0.10%
2018/02/05	1	15.40	0	0.00	15.40	1	984	0.10%
2018/02/01	0	0.00	1	15.70	15.30	-1	979	-0.10%
2018/01/31	0	0.00	2	15.35	15.45	-2	958	-0.21%
2018/01/26	2	15.15	0	0.00	14.95	2	927	0.22%
2018/01/23	1	15.50	0	0.00	15.35	1	910	0.11%
2018/01/22	1	15.40	1	15.65	15.75	0	906	0.00%
2018/01/19	2	15.55	2	15.75	15.45	0	897	0.00%
2018/01/18	0	0.00	2	15.90	15.75	-2	886	-0.23%
2018/01/15	2	15.70	2	15.85	15.70	0	812	0.00%
2018/01/12	2	15.65	0	0.00	15.65	2	806	0.25%