合勤控 (3704)-富邦-彰化券商分點個股進出

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
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881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:13:30(已收盤)

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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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
2024/11/20	15	39.58	1	39.75	39.55	14	2,323	0.60%
2024/11/19	7	38.44	6	36.94	40.25	1	2,300	0.04%
2024/11/18	1	39.60	10	39.25	39.15	-9	2,196	-0.41%
2024/11/15	10	42.95	1	43.20	42.95	9	2,116	0.43%
2024/11/14	1	40.80	1	41.00	40.60	0	2,024	0.00%
2024/11/13	2	40.65	2	41.00	40.55	0	2,007	0.00%
2024/11/12	6	41.03	0	0.00	40.80	6	1,991	0.30%
2024/11/11	0	0.00	6	41.95	41.95	-6	1,963	-0.31%
2024/11/08	2	40.45	2	40.70	40.35	0	1,916	0.00%
2024/11/07	1	42.30	1	42.60	42.15	0	1,870	0.00%
2024/11/05	2	42.75	7	42.51	42.15	-5	1,831	-0.27%
2024/11/04	1	42.30	1	42.65	41.55	0	1,829	0.00%
2024/11/01	12	42.83	8	41.80	42.70	4	1,822	0.22%
2024/10/30	21	43.14	28	42.35	41.90	-7	1,753	-0.40%
2024/10/29	5	40.79	5	40.10	41.75	0	1,506	0.00%
2024/10/28	14	40.95	10	40.76	40.00	4	1,428	0.28%
2024/10/25	7	40.11	13	39.76	40.80	-6	1,313	-0.46%
2024/10/23	0	0.00	4	38.60	39.60	-4	1,161	-0.34%
2024/10/22	0	0.00	2	35.45	36.15	-2	1,088	-0.18%
2024/10/17	1	36.30	0	0.00	36.30	1	1,135	0.09%
2024/10/16	5	35.95	1	36.95	36.95	4	1,184	0.34%
2024/08/29	3	37.00	0	0.00	37.20	3	1,108	0.27%
2024/08/23	0	0.00	4	35.56	36.00	-4	1,177	-0.34%
2024/08/19	0	0.00	3	34.60	35.75	-3	1,290	-0.23%
2024/08/06	2	30.25	0	0.00	31.55	2	1,583	0.13%
2024/07/29	1	37.00	6	36.25	36.00	-5	1,652	-0.30%
2024/07/17	7	41.12	0	0.00	40.35	7	1,636	0.43%
2024/07/05	1	40.10	0	0.00	40.15	1	1,824	0.05%
2024/07/03	0	0.00	1	41.20	41.35	-1	1,871	-0.05%
2024/07/02	5	40.80	0	0.00	40.60	5	1,897	0.26%
2024/07/01	0	0.00	1	40.10	39.90	-1	1,913	-0.05%
2024/06/21	0	0.00	6	40.40	40.45	-6	2,711	-0.22%
2024/06/20	5	40.45	2	40.43	40.45	3	2,855	0.11%
2024/06/14	1	40.10	0	0.00	39.95	1	3,696	0.03%
2024/06/11	0.3	40.25	0	0.00	39.70	0.3	3,910	0.01%
2024/06/06	0	0.00	1	40.30	40.20	-1	4,033	-0.02%
2024/06/05	0	0.00	1	40.60	40.60	-1	4,028	-0.02%
2024/05/31	0	0.00	7	41.90	41.40	-7	4,064	-0.17%
2024/05/29	7	42.60	0	0.00	42.15	7	4,103	0.17%
2024/05/24	1	41.45	0	0.00	41.45	1	4,100	0.02%
2024/05/23	1	42.70	1	42.05	41.90	0	4,078	0.00%
2024/05/20	1	41.80	0	0.00	41.20	1	3,973	0.03%
2024/05/14	1.2	40.02	0	0.00	40.15	1.2	4,095	0.03%
2024/05/07	1	39.30	4	39.59	39.70	-3	4,123	-0.07%
2024/04/29	0.5	41.30	0	0.00	41.45	0.5	4,059	0.01%
2024/04/19	1	42.20	0	0.00	41.60	1	4,028	0.02%
2024/04/18	1	42.50	0	0.00	42.30	1	4,017	0.02%
2024/04/17	0	0.00	7	43.16	43.25	-7	3,999	-0.18%
2024/04/16	0	0.00	3.1	43.74	43.30	-3.1	3,978	-0.08%
2024/04/15	1	45.25	0.2	45.45	45.00	0.8	3,975	0.02%
2024/04/12	5	46.10	1	45.80	46.05	4	3,967	0.10%
2024/04/11	0	0.00	1	45.85	45.80	-1	3,955	-0.03%
2024/04/10	2	46.75	0	0.00	46.60	2	3,956	0.05%
2024/04/09	1	47.25	3	47.22	47.15	-2	3,942	-0.05%
2024/04/08	2	47.82	1	47.90	47.60	1	3,932	0.03%
2024/04/02	1	46.65	1	46.75	46.70	0	3,867	0.00%
2024/04/01	4.4	47.55	0	0.00	47.00	4.4	3,867	0.11%
2024/03/29	1	47.10	0	0.00	46.65	1	3,756	0.03%
2024/03/28	5	49.50	1	49.05	48.00	4	3,645	0.11%
2024/03/27	0	46.85	4	48.16	49.35	-4	3,444	-0.12%
2024/03/26	3	46.57	6	46.27	46.05	-3	3,353	-0.09%
2024/03/25	2	48.25	2	49.53	47.60	0	3,316	0.00%
2024/03/22	5.2	50.62	0	0.00	49.70	5.2	3,287	0.16%
2024/03/21	8	50.83	8	50.38	50.10	0	3,078	0.00%
2024/03/20	2	48.43	3	49.05	48.05	-1	2,792	-0.04%
2024/03/19	1	46.65	1	47.60	47.45	0	2,750	0.00%
2024/03/18	0	0.00	1	47.55	47.65	-1	2,876	-0.03%
2024/03/14	2	48.03	4	48.94	47.70	-2	2,908	-0.07%
2024/03/13	0	0.00	2.5	47.30	48.00	-2.5	2,830	-0.09%
2024/03/12	0	0.00	1	46.00	46.70	-1	2,769	-0.04%
2024/03/11	0	0.00	0.5	44.90	44.90	-0.5	2,767	-0.02%
2024/03/06	0.2	45.85	0	0.00	45.45	0.2	3,252	0.00%
2024/03/05	0	0.00	0	46.10	46.30	0	3,515	0.00%
2024/03/04	0	0.00	1	46.70	46.40	-1	3,660	-0.03%
2024/02/23	1	46.50	0	0.00	46.05	1	3,947	0.03%
2024/02/21	2	46.80	1	47.45	46.50	1	4,000	0.02%
2024/02/20	1	46.10	0	0.00	46.10	1	3,986	0.03%
2024/02/19	1	46.65	0	0.00	47.00	1	3,987	0.03%
2024/02/16	1.1	43.91	21	44.05	44.70	-19.9	3,988	-0.50%
2024/02/15	0.2	45.90	1	46.20	46.30	-0.9	3,936	-0.02%
2024/02/05	3.1	46.24	0	0.00	46.05	3.1	3,947	0.08%
2024/02/02	1.1	46.90	0	0.00	46.65	1.1	4,004	0.03%
2024/02/01	1	46.80	0	0.00	47.10	1	4,120	0.02%
2024/01/31	3	47.80	0	0.00	47.75	3	4,120	0.07%
2024/01/30	0	48.45	0	0.00	48.50	0	4,274	0.00%
2024/01/29	4	48.70	0	0.00	48.90	4	4,398	0.09%
2024/01/19	1	48.45	0	0.00	48.75	1	5,996	0.02%
2024/01/17	1	48.85	1	49.30	48.75	0	6,878	0.00%
2024/01/16	0	0.00	2	48.75	49.10	-2	7,088	-0.03%
2024/01/15	0	0.00	3	49.00	49.00	-3	7,196	-0.04%
2024/01/12	1	48.60	0	0.00	48.00	1	7,356	0.01%
2024/01/11	3	48.55	0	0.00	48.90	3	7,666	0.04%
2024/01/10	6	48.02	3	47.83	47.80	3	7,894	0.04%
2024/01/09	4	48.30	0	0.00	48.25	4	8,045	0.05%
2024/01/08	2	48.90	0	0.00	49.00	2	8,052	0.02%
2024/01/04	1	49.20	0	0.00	49.15	1	8,104	0.01%
2024/01/03	2	49.70	0	0.00	49.80	2	8,103	0.02%
2023/12/29	1	50.80	0	0.00	50.80	1	8,197	0.01%
2023/12/28	3	50.90	0	0.00	50.50	3	8,219	0.04%
2023/12/27	3	51.07	1	51.00	50.70	2	8,249	0.02%
2023/12/25	2	50.60	0	0.00	50.30	2	8,371	0.02%
2023/12/22	0	0.00	2	50.60	50.50	-2	8,438	-0.02%
2023/12/21	5	51.02	2	51.50	50.50	3	8,439	0.04%
2023/12/20	12	52.82	3	52.27	52.00	9	8,398	0.11%
2023/12/19	3	50.97	1	50.60	50.90	2	8,363	0.02%
2023/12/15	0	0.00	3	53.70	53.10	-3	8,299	-0.04%
2023/12/14	2	54.30	0	0.00	54.50	2	8,327	0.02%
2023/12/13	3	54.27	4	54.63	54.50	-1	8,395	-0.01%
2023/12/12	1	54.00	1	53.50	52.70	0	8,449	0.00%
2023/12/11	0	0.00	2	53.40	53.50	-2	8,671	-0.02%
2023/12/08	3	51.80	0	0.00	51.80	3	8,948	0.03%
2023/12/07	6	52.12	1	53.30	51.90	5	9,357	0.05%
2023/12/06	2	53.50	2	53.80	52.80	0	9,495	0.00%
2023/12/05	1	53.40	1	54.10	53.50	0	9,723	0.00%
2023/12/04	0	0.00	6	54.00	54.00	-6	10,200	-0.06%
2023/12/01	2.1	53.61	2	54.20	53.90	0.1	10,257	0.00%
2023/11/30	0	0.00	5	55.54	56.00	-5	10,021	-0.05%
2023/11/29	0	0.00	11	52.90	54.10	-11	9,771	-0.11%
2023/11/28	0	0.00	2	52.10	52.50	-2	9,621	-0.02%
2023/11/27	10	51.50	0	0.00	51.60	10	9,608	0.10%
2023/11/24	0	0.00	9	52.24	52.40	-9	9,529	-0.09%
2023/11/22	1	50.80	1	51.00	50.90	0	9,409	0.00%
2023/11/21	2	50.90	2	50.70	50.50	0	9,434	0.00%
2023/11/20	0	0.00	1	51.10	50.90	-1	9,467	-0.01%
2023/11/17	7	50.06	3	49.95	49.95	4	9,524	0.04%
2023/11/16	3	49.50	5	49.24	49.55	-2	9,555	-0.02%
2023/11/15	4	50.13	15	50.36	49.75	-11	9,636	-0.11%
2023/11/14	11	50.39	1	50.50	50.40	10	9,847	0.10%
2023/11/13	3	49.36	0	0.00	49.05	3	9,868	0.03%
2023/11/10	6	49.05	3	49.03	49.00	3	9,861	0.03%
2023/11/09	4	50.03	1	50.80	49.65	3	9,814	0.03%
2023/11/08	2	51.80	2	52.20	51.90	0	9,719	0.00%
2023/11/07	9	51.92	4	52.13	51.80	5	9,737	0.05%
2023/11/06	4	54.10	4	54.60	53.50	0	9,628	0.00%
2023/11/03	2	54.50	3	54.10	54.20	-1	9,586	-0.01%
2023/11/02	6	54.85	6.3	55.15	54.50	-0.3	9,547	0.00%
2023/11/01	10.3	53.93	3	53.87	53.60	7.3	9,320	0.08%
2023/10/31	8.5	55.46	11.2	55.09	54.60	-2.7	9,116	-0.03%
2023/10/30	20	54.64	19	54.64	54.50	1	8,906	0.01%
2023/10/27	6.1	54.15	24.5	54.17	54.20	-18.5	8,926	-0.21%
2023/10/26	19	53.43	9	53.21	53.20	10	8,793	0.11%
2023/10/25	9	54.72	13	54.54	53.80	-4	8,600	-0.05%
2023/10/24	0	0.00	11	50.95	52.30	-11	8,070	-0.14%
2023/10/23	3	49.57	20	50.80	49.70	-17	7,970	-0.21%
2023/10/20	1	51.60	2	51.10	51.10	-1	7,969	-0.01%
2023/10/19	1	50.70	33	50.88	51.70	-32	7,973	-0.40%
2023/10/18	14	48.32	3	49.58	49.15	11	7,759	0.14%
2023/10/17	20	49.06	1	49.25	47.80	19	7,642	0.25%
2023/10/13	0	0.00	9	47.11	46.90	-9	8,279	-0.11%
2023/10/12	4	48.41	8	47.69	47.70	-4	8,758	-0.05%
2023/10/06	0	0.00	1	49.55	49.10	-1	9,802	-0.01%
2023/10/05	0	0.00	2	49.60	50.10	-2	10,094	-0.02%
2023/10/04	1	48.55	0	0.00	48.30	1	10,295	0.01%
2023/10/03	1	49.90	1	50.30	49.00	0	10,417	0.00%
2023/10/02	8	50.00	7	50.54	50.50	1	10,622	0.01%
2023/09/28	0	0.00	1	50.20	50.00	-1	10,858	-0.01%
2023/09/27	3	48.50	2	48.45	48.40	1	11,149	0.01%
2023/09/26	1	50.60	0	0.00	50.10	1	11,794	0.01%
2023/09/25	8	51.13	0	0.00	50.70	8	12,374	0.06%
2023/09/22	1	50.00	0	0.00	50.40	1	13,059	0.01%
2023/09/21	2	49.30	4	49.43	49.20	-2	13,266	-0.02%
2023/09/19	11	51.00	0	0.00	51.00	11	13,223	0.08%
2023/09/18	2	52.20	11	51.78	51.70	-9	13,148	-0.07%
2023/09/15	23	53.29	25	53.00	52.80	-2	12,973	-0.02%
2023/09/14	7	54.56	4	55.53	54.50	3	12,763	0.02%
2023/09/13	6	53.87	10	54.71	54.50	-4	12,510	-0.03%
2023/09/12	11	54.59	11	54.35	55.50	0	12,206	0.00%
2023/09/11	6	53.01	8	52.01	51.80	-2	11,812	-0.02%
2023/09/08	7	51.93	6	52.33	52.20	1	11,697	0.01%
2023/09/07	55.1	51.61	42.9	52.11	52.00	12.2	11,481	0.11%
2023/09/06	6	49.32	11	50.29	50.30	-5	10,955	-0.05%
2023/09/05	20	48.27	11	48.24	48.15	9	10,788	0.08%
2023/09/04	1.1	46.58	0	0.00	46.55	1.1	10,760	0.01%
2023/09/01	1.4	46.99	0	0.00	46.95	1.4	10,780	0.01%
2023/08/31	4	47.20	0	0.00	47.40	4	10,798	0.04%
2023/08/30	1	46.85	0	0.00	46.80	1	10,810	0.01%
2023/08/29	6	46.53	0	0.00	46.65	6	10,861	0.06%
2023/08/25	1	47.50	0	0.00	47.05	1	11,119	0.01%
2023/08/23	0	0.00	5	48.82	48.25	-5	11,415	-0.04%
2023/08/22	8	48.03	1	48.20	47.90	7	11,388	0.06%
2023/08/18	0	0.00	1	46.80	46.80	-1	11,447	-0.01%
2023/08/17	2	51.40	0	0.00	52.00	2	11,238	0.02%
2023/08/11	2	50.15	0	0.00	50.00	2	11,680	0.02%
2023/08/08	0	0.00	1	50.90	51.60	-1	11,701	-0.01%
2023/08/02	5	51.50	2	51.40	51.50	3	11,735	0.03%
2023/08/01	30	53.87	19	53.48	53.00	11	11,710	0.09%
2023/07/31	5	54.64	0	0.00	54.00	5	11,505	0.04%
2023/07/28	1	53.70	0	0.00	53.50	1	11,278	0.01%
2023/07/26	3	55.40	3	56.00	54.80	0	11,207	0.00%
2023/07/25	3.1	56.71	2	56.60	55.80	1.1	11,333	0.01%
2023/07/24	3	57.63	0	0.00	56.70	3	11,244	0.03%
2023/07/21	0.1	57.50	10	57.18	57.60	-9.9	11,102	-0.09%
2023/07/20	3	59.30	1	59.90	59.10	2	11,050	0.02%
2023/07/19	2.1	62.15	3	59.67	59.30	-0.9	10,975	-0.01%
2023/07/18	4.3	64.40	4	62.00	62.00	0.3	10,892	0.00%
2023/07/17	21	64.23	23.5	64.91	65.70	-2.5	10,605	-0.02%
2023/07/14	12.1	59.82	24.8	61.29	61.80	-12.7	10,948	-0.12%
2023/07/13	3	57.53	3.4	57.50	57.30	-0.4	10,666	0.00%
2023/07/12	2	55.80	1	55.70	55.00	1	10,168	0.01%
2023/07/11	2.1	53.04	2.2	54.39	55.70	-0.1	9,857	0.00%
2023/07/10	7.1	53.89	2.1	54.69	53.80	5.1	9,630	0.05%
2023/07/07	17.1	54.31	15	54.59	54.10	2.1	9,521	0.02%
2023/07/06	3.1	55.64	4.7	55.50	55.70	-1.6	9,299	-0.02%
2023/07/05	6	55.07	84.4	55.02	54.70	-78.4	9,021	-0.87%
2023/07/04	13.3	52.00	7	52.79	53.60	6.3	8,640	0.07%
2023/07/03	4	48.06	7.7	49.22	51.10	-3.7	7,928	-0.05%
2023/06/30	10	46.18	17.3	45.82	46.50	-7.3	7,340	-0.10%
2023/06/29	8	42.96	10.2	43.10	43.30	-2.2	6,640	-0.03%
2023/06/28	2	41.93	1	42.25	41.40	1	6,404	0.02%
2023/06/27	1	40.50	2	40.45	40.35	-1	6,381	-0.02%
2023/06/21	3	41.60	1	41.70	41.70	2	6,468	0.03%
2023/06/20	2	41.50	0	0.00	41.40	2	6,494	0.03%
2023/06/19	1	42.40	0	0.00	42.25	1	6,502	0.02%
2023/06/15	3	42.70	4	42.43	42.45	-1	6,480	-0.02%
2023/06/14	0	0.00	5	42.08	42.70	-5	6,485	-0.08%
2023/06/12	3	41.78	1	41.85	41.60	2	6,607	0.03%
2023/06/09	0	0.00	1	42.10	42.10	-1	6,687	-0.01%
2023/06/08	1	41.80	0	0.00	41.50	1	6,758	0.01%
2023/06/07	1	42.10	1	42.40	42.30	0	6,742	0.00%
2023/06/06	1	42.70	0	0.00	42.65	1	6,759	0.01%
2023/06/05	0	0.00	4	43.80	43.40	-4	6,761	-0.06%
2023/06/02	5	43.20	1	43.45	43.05	4	6,782	0.06%
2023/06/01	2	43.40	0.4	43.55	43.55	1.6	6,780	0.02%
2023/05/31	4	44.64	0	0.00	44.50	4	6,732	0.06%
2023/05/30	0	0.00	7.1	44.73	45.20	-7.1	6,569	-0.11%
2023/05/29	1	43.75	3.1	43.43	43.85	-2.1	6,305	-0.03%
2023/05/26	1	42.30	5	42.36	42.20	-4	6,247	-0.06%
2023/05/24	1	43.70	3.1	43.48	43.85	-2.1	6,208	-0.03%
2023/05/23	7	43.31	2	42.90	42.85	5	6,152	0.08%
2023/05/19	2	42.93	1	43.00	41.90	1	6,263	0.02%
2023/05/18	6	43.37	4	43.74	42.95	2	6,295	0.03%
2023/05/17	2	41.88	4.5	42.68	42.95	-2.5	6,108	-0.04%
2023/05/12	0	0.00	13.1	41.16	41.35	-13.1	6,350	-0.21%
2023/05/10	0	0.00	6	40.52	40.40	-6	6,304	-0.10%
2023/05/09	1	40.10	0	0.00	39.90	1	6,282	0.02%
2023/05/05	10	40.30	0.4	40.50	40.35	9.6	6,243	0.15%
2023/05/03	1	40.95	2	40.90	40.70	-1	6,891	-0.01%
2023/05/02	1.4	41.24	3	41.22	41.30	-1.6	6,903	-0.02%
2023/04/28	13	41.34	11	41.08	41.25	2	6,910	0.03%
2023/04/26	1	39.00	0	0.00	39.50	1	6,751	0.01%
2023/04/25	1	39.50	0	0.00	39.50	1	6,822	0.01%
2023/04/24	6	40.72	4	40.49	40.40	2	6,932	0.03%
2023/04/21	9.3	41.46	1	41.15	40.20	8.3	7,310	0.11%
2023/04/20	9.3	44.16	8	44.26	42.85	1.3	7,429	0.02%
2023/04/19	14.1	45.54	19.2	45.33	45.40	-5.2	7,285	-0.07%
2023/04/18	7	42.10	9.1	43.19	43.90	-2.1	6,706	-0.03%
2023/04/13	2	39.00	2	39.10	39.00	0	7,168	0.00%
2023/04/12	1	38.65	2	38.65	38.65	-1	7,161	-0.01%
2023/04/07	2	37.00	0	0.00	37.15	2	7,181	0.03%
2023/03/29	0	36.80	0	0.00	36.70	0	7,380	0.00%
2023/03/28	0.5	36.50	1	36.80	36.55	-0.5	7,547	-0.01%
2023/03/27	2	37.28	5	37.25	37.35	-3	7,572	-0.04%
2023/03/24	0	0.00	5	36.90	37.00	-5	7,605	-0.07%
2023/03/22	0.1	36.60	0	0.00	36.70	0.1	7,627	0.00%
2023/03/16	1	38.00	0	0.00	37.00	1	7,551	0.01%
2023/03/15	2	40.28	0	0.00	39.60	2	7,418	0.03%
2023/03/14	1.2	39.81	0	0.00	39.85	1.2	7,401	0.02%
2023/03/13	0	0.00	1	41.00	41.45	-1	7,325	-0.01%
2023/03/10	2	40.53	1	41.20	40.40	1	7,281	0.01%
2023/03/09	2	41.28	2.1	41.02	41.00	-0.1	7,308	0.00%
2023/03/06	0	0.00	2	40.38	40.55	-2	7,721	-0.03%
2023/03/02	0	0.00	0.7	39.95	40.20	-0.7	7,791	-0.01%
2023/03/01	1	39.80	3	39.93	39.70	-2	7,732	-0.03%
2023/02/24	1	39.70	3	39.40	39.15	-2	7,673	-0.03%
2023/02/23	0	0.00	2	39.43	39.55	-2	7,638	-0.03%
2023/02/22	1	38.80	4	38.86	38.90	-3	7,635	-0.04%
2023/02/21	0	0.00	4	39.73	39.60	-4	7,611	-0.05%
2023/02/20	1	40.05	1	40.35	40.40	0	7,538	0.00%
2023/02/17	0	0.00	5	40.03	39.80	-5	7,470	-0.07%
2023/02/16	2	39.88	3	40.18	40.10	-1	7,411	-0.01%
2023/02/15	0	0.00	2	39.60	39.60	-2	7,402	-0.03%
2023/02/14	7	39.64	1	39.95	39.20	6	7,415	0.08%
2023/02/13	5	39.75	10.1	39.81	39.85	-5.1	7,365	-0.07%
2023/02/10	3	38.33	0	0.00	38.00	3	7,052	0.04%
2023/02/09	1	38.90	0	0.00	38.55	1	7,002	0.01%
2023/02/08	5	38.70	9	38.83	38.85	-4	6,908	-0.06%
2023/02/07	0	0.00	2	38.18	38.50	-2	6,809	-0.03%
2023/02/06	0	0.00	3	37.66	37.45	-3	6,746	-0.04%
2023/02/03	7	38.36	4	38.30	38.20	3	6,678	0.04%
2023/02/02	15	39.03	3	39.45	38.40	12	6,569	0.18%
2023/02/01	22	38.04	14	37.71	38.20	8	6,158	0.13%
2023/01/31	1	36.65	0	0.00	36.80	1	5,866	0.02%
2023/01/30	4	36.30	1	36.10	36.50	3	5,826	0.05%
2023/01/17	2	35.03	1	35.00	35.00	1	5,750	0.02%
2023/01/16	1	35.05	1	35.50	35.00	0	5,719	0.00%
2023/01/12	2	36.35	3	36.30	36.80	-1	5,549	-0.02%
2023/01/11	2.2	36.70	0	0.00	36.15	2.2	5,374	0.04%
2023/01/10	4.5	37.85	19.2	38.28	39.00	-14.7	4,943	-0.30%
2023/01/09	16	37.28	0	0.00	36.70	16	4,636	0.35%
2023/01/06	2.2	36.84	0	0.00	36.90	2.2	4,523	0.05%
2023/01/05	0	0.00	2	37.80	37.85	-2	4,255	-0.05%
2023/01/04	5	36.74	14.8	37.07	38.15	-9.8	3,886	-0.25%
2022/12/28	1	33.50	0	0.00	33.35	1	3,426	0.03%
2022/12/23	3	34.60	3	33.90	33.85	0	3,324	0.00%
2022/12/22	6	34.57	3	34.58	34.65	3	3,365	0.09%
2022/12/21	1	34.05	1	33.75	34.55	0	3,342	0.00%
2022/12/20	15	34.78	23	34.38	33.75	-8	3,242	-0.25%
2022/12/16	1	33.55	2	33.88	33.75	-1	3,065	-0.03%
2022/12/14	0	0.00	2	33.50	33.45	-2	3,044	-0.07%
2022/12/13	0	0.00	1	32.95	32.80	-1	3,015	-0.03%
2022/12/09	0.1	31.85	0	0.00	31.80	0.1	2,973	0.00%
2022/12/08	0.1	31.69	0	0.00	31.80	0.1	2,969	0.00%
2022/12/05	0	0.00	1	33.00	33.00	-1	2,877	-0.03%
2022/12/02	0.1	32.65	0	0.00	32.65	0.1	2,848	0.00%
2022/12/01	0.1	32.78	0	0.00	32.65	0.1	2,817	0.00%
2022/11/30	1.5	32.74	4	33.04	32.75	-2.5	2,764	-0.09%
2022/11/29	7.1	35.12	4.9	35.40	33.85	2.2	2,614	0.09%
2022/11/25	3	33.23	2	32.45	33.55	1	2,214	0.05%
2022/11/21	0.1	31.95	0	0.00	31.90	0.1	2,123	0.00%
2022/11/18	0.3	31.55	0	0.00	31.50	0.3	2,139	0.01%
2022/11/11	0	32.15	0	0.00	32.30	0	2,325	0.00%
2022/11/10	3	30.25	4	31.63	31.55	-1	2,427	-0.04%
2022/11/07	0	27.30	1	27.35	27.25	-1	2,339	-0.04%
2022/10/27	0	0.00	1	26.00	26.15	-1	2,984	-0.03%
2022/10/26	1	25.60	0	0.00	25.55	1	3,006	0.03%
2022/10/20	0	0.00	0.9	27.15	27.05	-0.9	3,249	-0.03%
2022/10/17	1	27.10	0	0.00	27.05	1	3,360	0.03%
2022/10/13	0.2	25.45	2.7	25.20	25.40	-2.5	3,405	-0.07%
2022/10/12	1	26.00	0.6	26.00	25.85	0.4	3,423	0.01%
2022/09/26	0	0.00	3	26.40	26.20	-3	3,488	-0.09%
2022/09/20	4	29.53	0	0.00	29.40	4	3,510	0.11%
2022/09/19	1	30.80	0	0.00	30.30	1	3,437	0.03%
2022/09/16	0	0.00	1	30.55	30.55	-1	3,389	-0.03%
2022/09/15	0	0.00	1	30.75	30.25	-1	3,375	-0.03%
2022/09/14	3	29.90	9	30.42	30.60	-6	3,346	-0.18%
2022/09/13	1	30.65	1	30.30	30.25	0	3,330	0.00%
2022/09/12	1	29.50	1	30.05	30.05	0	3,279	0.00%
2022/09/08	0	0.00	1	28.40	28.65	-1	3,216	-0.03%
2022/08/31	0	0.00	10	27.85	28.00	-10	3,307	-0.30%
2022/08/26	1	28.75	0	0.00	28.65	1	3,401	0.03%
2022/08/25	0	0.00	3	28.45	28.55	-3	3,386	-0.09%
2022/08/24	1	28.70	0	0.00	28.45	1	3,377	0.03%
2022/08/19	1	29.70	1	29.50	29.60	0	3,326	0.00%
2022/08/18	0	0.00	1	29.05	29.10	-1	3,278	-0.03%
2022/08/17	0	0.00	1	29.30	28.90	-1	3,247	-0.03%
2022/08/16	0	0.00	1	29.00	28.90	-1	3,224	-0.03%
2022/08/15	1	28.60	5	28.60	28.60	-4	3,200	-0.12%
2022/08/12	1	29.00	0	0.00	29.05	1	3,161	0.03%
2022/08/11	0	0.00	0.6	28.80	29.15	-0.6	3,145	-0.02%
2022/08/10	0	0.00	13	28.81	28.95	-13	3,098	-0.42%
2022/08/09	3	28.85	21	30.03	28.60	-18	3,034	-0.59%
2022/08/08	34	32.19	8	31.96	31.55	26	2,837	0.92%
2022/08/05	4	31.14	2	31.10	31.15	2	2,609	0.08%
2022/08/03	1	30.80	0	0.00	30.70	1	2,596	0.04%
2022/08/02	0	0.00	4	31.10	31.05	-4	2,562	-0.16%
2022/08/01	5	31.25	0	0.00	30.90	5	2,503	0.20%
2022/07/29	2.6	31.02	2	31.05	31.05	0.6	2,557	0.02%
2022/07/28	21	31.45	3	31.40	30.80	18	2,583	0.70%
2022/07/27	2	31.50	0	0.00	31.55	2	2,420	0.08%
2022/07/22	0	0.00	3	29.43	29.35	-3	2,260	-0.13%
2022/07/21	0	0.00	6	29.30	29.40	-6	2,289	-0.26%
2022/07/20	0	0.00	6	29.30	29.30	-6	2,296	-0.26%
2022/07/19	3	28.70	1	29.00	28.80	2	2,283	0.09%
2022/07/18	1	28.40	0	0.00	28.50	1	2,348	0.04%
2022/07/15	6	27.30	0	0.00	27.45	6	2,359	0.25%
2022/07/14	8	26.83	1	26.90	27.25	7	2,335	0.30%
2022/07/13	5	26.90	2	26.20	26.15	3	2,298	0.13%
2022/07/11	1	26.00	3	26.42	26.60	-2	2,182	-0.09%
2022/07/08	0	0.00	3	26.28	26.20	-3	2,181	-0.14%
2022/07/07	10	23.91	4	25.21	25.25	6	2,166	0.28%
2022/07/04	7	24.16	0	0.00	23.75	7	2,140	0.33%
2022/06/27	1	28.30	0	0.00	28.20	1	2,134	0.05%
2022/06/20	4	26.69	0	0.00	25.85	4	2,193	0.18%
2022/06/17	4	27.05	4	27.65	27.65	0	2,183	0.00%
2022/06/15	8	27.76	8	28.03	27.90	0	2,170	0.00%
2022/06/09	2	29.15	2	28.90	28.80	0	2,242	0.00%
2022/06/01	0	0.00	1	28.00	27.80	-1	2,160	-0.05%
2022/05/24	1	27.00	0	0.00	26.65	1	2,302	0.04%
2022/05/20	0	0.00	1	27.35	27.35	-1	2,421	-0.04%
2022/05/18	1	26.80	0	0.00	26.85	1	2,496	0.04%
2022/05/13	4	25.90	7	25.89	25.90	-3	2,675	-0.11%
2022/05/11	4	27.51	0	0.00	26.50	4	2,736	0.15%
2022/05/09	1	29.80	0	0.00	28.60	1	2,767	0.04%
2022/05/05	1	31.00	1	30.85	30.40	0	2,806	0.00%
2022/05/04	0	0.00	4	29.70	29.75	-4	2,735	-0.15%
2022/05/03	0	0.00	2	29.50	29.25	-2	2,730	-0.07%
2022/04/27	1	28.35	1	27.90	27.90	0	2,779	0.00%
2022/04/26	3	29.25	1	29.35	29.10	2	2,755	0.07%
2022/04/25	4	29.26	0	0.00	29.00	4	2,756	0.15%
2022/04/22	1	31.00	1	31.55	31.10	0	2,748	0.00%
2022/04/21	1	30.00	1.3	30.42	30.30	-0.3	2,660	-0.01%
2022/04/19	1	28.45	1	28.40	28.40	0	2,674	0.00%
2022/04/18	0	0.00	4	28.60	28.30	-4	2,742	-0.15%
2022/04/12	1	28.35	1	29.35	29.50	0	3,033	0.00%
2022/04/07	0	0.00	2	30.85	30.80	-2	3,211	-0.06%
2022/04/01	0	0.00	1	30.75	30.55	-1	3,704	-0.03%
2022/03/30	1	30.60	1	30.60	30.60	0	3,839	0.00%
2022/03/29	0	0.00	10	29.85	30.00	-10	3,889	-0.26%
2022/03/28	1.3	29.83	1	29.75	29.80	0.3	3,961	0.01%
2022/03/25	11	30.30	1	30.45	30.55	10	4,065	0.25%
2022/03/24	0	0.00	1	29.50	29.75	-1	4,146	-0.02%
2022/03/17	1	28.95	0	0.00	29.25	1	7,471	0.01%
2022/03/16	0	0.00	4	29.00	28.80	-4	7,739	-0.05%
2022/03/15	4	29.35	0	0.00	29.20	4	7,791	0.05%
2022/03/10	0	0.00	2	30.75	30.70	-2	7,923	-0.03%
2022/03/09	0	0.00	5	29.94	30.05	-5	7,954	-0.06%
2022/03/07	2	30.30	2	30.55	30.30	0	8,158	0.00%
2022/03/04	1	31.65	0	0.00	31.55	1	8,787	0.01%
2022/03/02	0	0.00	1	32.25	32.25	-1	9,148	-0.01%
2022/02/24	1	32.65	3	32.10	32.00	-2	9,520	-0.02%
2022/02/23	15	33.61	11	33.60	33.55	4	9,934	0.04%
2022/02/22	4	33.50	0	0.00	33.00	4	9,963	0.04%
2022/02/21	0	0.00	1	34.00	33.70	-1	10,033	-0.01%
2022/02/18	5	34.14	0	0.00	34.20	5	10,244	0.05%
2022/02/17	2	33.85	2	33.70	33.70	0	10,601	0.00%
2022/02/15	0	0.00	2	33.35	33.20	-2	11,053	-0.02%
2022/02/14	0	32.80	17	32.65	32.75	-17	11,359	-0.15%
2022/02/10	0	0.00	1	32.95	33.00	-1	11,618	-0.01%
2022/02/08	2	31.60	3	32.52	32.50	-1	12,135	-0.01%
2022/02/07	2	30.45	3	30.82	31.10	-1	12,402	-0.01%
2022/01/25	17	29.51	0	0.00	29.15	17	13,813	0.12%
2022/01/24	0	0.00	4	29.94	30.15	-4	14,080	-0.03%
2022/01/21	1	30.50	0	0.00	29.80	1	14,235	0.01%
2022/01/18	3	31.52	0	0.00	31.50	3	15,224	0.02%
2022/01/17	1	31.15	1	31.35	32.40	0	15,327	0.00%
2022/01/14	0	0.00	5	31.60	31.10	-5	15,287	-0.03%
2022/01/13	0	0.00	1	31.85	31.90	-1	15,254	-0.01%
2022/01/12	1	32.35	2	32.13	31.70	-1	15,217	-0.01%
2022/01/11	6	32.74	0	0.00	32.15	6	15,146	0.04%
2022/01/10	2	32.70	1	33.45	33.85	1	15,075	0.01%
2022/01/07	2.1	33.46	5	32.79	32.95	-2.9	15,020	-0.02%
2022/01/06	2	33.10	5	33.76	33.10	-3	14,936	-0.02%
2022/01/05	3	35.05	4	34.36	34.20	-1	14,838	-0.01%
2022/01/04	2	34.98	2	34.85	34.80	0	14,758	0.00%
2022/01/03	9	35.16	205	34.89	34.85	-196	14,717	-1.33%	大賣/鉅額交易
2021/12/30	5	35.35	2	35.05	35.05	3	14,674	0.02%
2021/12/29	4	36.28	4	35.99	35.85	0	14,539	0.00%
2021/12/28	4	35.15	5	34.66	34.80	-1	14,164	-0.01%
2021/12/27	2	34.60	1	34.30	34.30	1	14,043	0.01%
2021/12/24	101.1	34.35	1	34.80	34.05	100.1	13,992	0.72%	大買/
2021/12/23	0	0.00	1	34.65	34.35	-1	13,924	-0.01%
2021/12/22	100	34.75	2	34.78	34.45	98	13,856	0.71%
2021/12/21	1	34.55	1	35.10	34.60	0	13,780	0.00%
2021/12/20	2	35.13	7	35.44	34.85	-5	13,655	-0.04%
2021/12/17	8	36.64	110	35.06	34.80	-102	13,513	-0.75%	大賣/鉅額交易
2021/12/16	9	37.27	0	0.00	36.40	9	12,900	0.07%
2021/12/15	11	36.34	25	36.96	37.15	-14	12,473	-0.11%
2021/12/14	31	35.91	28	36.21	35.55	3	11,620	0.03%
2021/12/13	46	34.60	47.1	34.87	36.95	-1.1	10,959	-0.01%
2021/12/10	5	33.84	8	33.97	34.35	-3	10,117	-0.03%
2021/12/09	4	32.90	3	33.10	33.00	1	9,808	0.01%
2021/12/08	1	32.70	0	0.00	32.40	1	9,717	0.01%
2021/12/07	16	32.75	26	32.50	32.70	-10	9,647	-0.10%
2021/12/06	0	0.00	5	32.10	31.90	-5	9,585	-0.05%
2021/12/03	0	0.00	12	32.38	32.30	-12	9,553	-0.13%
2021/12/02	4	32.63	1	32.30	32.00	3	9,513	0.03%
2021/12/01	59	32.95	2	33.13	33.00	57	9,401	0.61%
2021/11/30	69	35.18	2	35.35	33.85	67	9,268	0.72%
2021/11/29	2	32.50	7	32.30	33.90	-5	8,606	-0.06%
2021/11/26	5	31.83	0	0.00	31.70	5	8,314	0.06%
2021/11/25	0	0.00	34.5	32.62	32.50	-34.5	8,207	-0.42%
2021/11/24	2	32.45	1	32.40	32.50	1	8,124	0.01%
2021/11/23	11	32.99	1	33.40	32.90	10	8,030	0.12%
2021/11/22	33	34.13	4	33.68	34.50	29	7,800	0.37%
2021/11/19	30	32.85	47	32.55	32.70	-17	7,347	-0.23%
2021/11/18	4	32.18	1	32.90	32.00	3	7,251	0.04%
2021/11/17	3	32.95	4	33.00	32.95	-1	7,145	-0.01%
2021/11/16	15	33.61	12	33.29	33.25	3	6,923	0.04%
2021/11/15	3	33.33	7	32.92	33.60	-4	6,507	-0.06%
2021/11/12	16.1	33.18	2	32.10	32.00	14.1	6,142	0.23%
2021/11/11	12	32.78	37	32.85	33.65	-25	5,978	-0.42%
2021/11/10	12	31.92	5	32.19	32.15	7	5,654	0.12%
2021/11/09	15	31.88	5	32.02	32.00	10	5,524	0.18%
2021/11/08	2	32.20	8	32.72	31.85	-6	5,313	-0.11%
2021/11/05	13	31.82	9	31.96	31.70	4	5,067	0.08%
2021/11/04	5	33.18	2	33.00	33.40	3	4,765	0.06%
2021/11/03	5	33.82	13	34.10	34.00	-8	4,395	-0.18%
2021/11/02	10	33.38	15	33.88	32.45	-5	3,723	-0.13%
2021/11/01	1	32.00	0	0.00	31.80	1	2,947	0.03%
2021/10/29	2	30.60	3	30.87	31.20	-1	2,662	-0.04%
2021/10/28	3	30.35	18.5	30.44	30.65	-15.5	2,475	-0.63%
2021/10/27	24	29.06	27.2	29.79	30.10	-3.2	1,917	-0.16%
2021/10/26	21	26.85	20	26.76	27.40	1	1,606	0.06%
2021/10/25	6	25.28	3	25.42	26.65	3	1,444	0.21%
2021/10/21	0	0.00	1	25.00	24.60	-1	1,339	-0.07%
2021/10/07	0	0.00	2	22.95	23.85	-2	1,536	-0.13%
2021/10/05	2	22.95	0	0.00	22.95	2	1,656	0.12%
2021/10/01	1	24.00	0	0.00	23.95	1	1,650	0.06%
2021/09/30	0	0.00	2	24.90	25.10	-2	1,666	-0.12%
2021/09/29	1	24.40	0	0.00	24.25	1	1,702	0.06%
2021/09/13	0	0.00	3	24.02	24.00	-3	2,025	-0.15%
2021/09/10	0	0.00	5	24.10	24.05	-5	2,075	-0.24%
2021/09/09	5	23.77	0	0.00	23.95	5	2,109	0.24%
2021/09/07	0	0.00	1	24.15	24.10	-1	2,133	-0.05%
2021/09/06	4	24.55	0	0.00	24.55	4	2,154	0.19%
2021/09/02	0.1	25.90	0	0.00	25.30	0.1	2,216	0.00%
2021/08/26	0.2	25.60	0	0.00	25.50	0.2	2,373	0.01%
2021/08/19	1	24.50	0	0.00	24.60	1	2,613	0.04%
2021/08/13	0	0.00	12	25.42	25.20	-12	2,678	-0.45%
2021/08/11	0	0.00	1	25.80	25.70	-1	2,758	-0.04%
2021/08/10	13	26.98	4	27.25	26.70	9	2,809	0.32%
2021/08/09	1	26.10	1	26.60	26.10	0	2,876	0.00%
2021/08/06	4	26.45	1	26.50	26.35	3	2,954	0.10%
2021/08/05	4	26.76	1	26.65	26.65	3	3,094	0.10%
2021/08/04	5	27.20	3	27.05	27.00	2	3,246	0.06%
2021/08/03	3	27.10	0	0.00	27.10	3	3,451	0.09%
2021/08/02	0	0.00	10	27.20	27.30	-10	3,507	-0.29%
2021/07/30	20	28.20	0	0.00	27.25	20	3,589	0.56%
2021/07/28	16	27.23	0	0.00	27.50	16	3,747	0.43%
2021/07/27	0	0.00	12	29.18	28.35	-12	3,878	-0.31%
2021/07/26	0	0.00	5	28.85	28.85	-5	4,037	-0.12%
2021/07/23	5	28.57	0	0.00	28.60	5	4,247	0.12%
2021/07/22	7	28.51	5	28.55	28.40	2	4,455	0.04%
2021/07/21	11	27.70	0	0.00	27.55	11	4,773	0.23%
2021/07/20	3.1	28.41	0	0.00	28.20	3.1	4,992	0.06%
2021/07/19	0	0.00	5	29.20	29.30	-5	5,176	-0.10%
2021/07/14	1	28.40	5	28.15	28.55	-4	6,282	-0.06%
2021/07/13	2	28.85	7	28.76	28.40	-5	6,402	-0.08%
2021/07/12	9	27.74	1	28.20	29.00	8	6,794	0.12%
2021/07/09	1	28.15	6	27.78	27.70	-5	6,978	-0.07%
2021/07/08	1	28.20	0	0.00	28.10	1	7,150	0.01%
2021/07/06	0.1	28.90	0	0.00	28.65	0.1	7,592	0.00%
2021/07/05	5	29.45	2	29.20	29.55	3	7,844	0.04%
2021/07/01	0	0.00	10	28.60	28.60	-10	8,446	-0.12%
2021/06/30	1	29.80	6	29.73	29.35	-5	8,485	-0.06%
2021/06/29	3	29.75	8	30.68	29.70	-5	8,611	-0.06%
2021/06/28	5	30.50	0	0.00	30.85	5	8,647	0.06%
2021/06/25	10	30.70	1	31.00	30.20	9	8,719	0.10%
2021/06/24	2	30.43	0	0.00	30.40	2	8,839	0.02%
2021/06/23	0	0.00	6	30.32	30.30	-6	8,897	-0.07%
2021/06/22	0.1	29.15	11	29.44	29.25	-10.9	8,927	-0.12%
2021/06/21	1	29.10	0	0.00	29.05	1	9,026	0.01%
2021/06/16	0.1	30.40	0	0.00	29.95	0.1	10,440	0.00%
2021/06/15	2	30.30	13	30.20	30.55	-11	11,448	-0.10%
2021/06/10	16	30.89	1	30.90	30.30	15	11,688	0.13%
2021/06/04	26	30.01	0	0.00	29.90	26	11,870	0.22%
2021/06/03	0	0.00	5	30.72	30.85	-5	12,032	-0.04%
2021/06/02	1	31.00	10	30.30	30.35	-9	12,054	-0.07%
2021/06/01	7	31.04	0	0.00	30.90	7	12,057	0.06%
2021/05/31	5	31.05	5	31.15	31.15	0	12,112	0.00%
2021/05/28	7	30.69	10	30.45	30.55	-3	12,145	-0.02%
2021/05/27	0	0.00	7	29.60	29.75	-7	12,171	-0.06%
2021/05/26	0	0.00	25	29.60	29.65	-25	12,161	-0.21%
2021/05/25	10	29.95	3	29.50	29.50	7	12,202	0.06%
2021/05/24	0	0.00	9	28.73	29.10	-9	12,254	-0.07%
2021/05/21	3	27.95	0	0.00	28.15	3	12,352	0.02%
2021/05/20	5	27.75	0	0.00	27.55	5	12,445	0.04%
2021/05/19	1	28.60	5	28.45	28.10	-4	12,562	-0.03%
2021/05/18	0	0.00	5	27.65	27.65	-5	12,706	-0.04%
2021/05/17	0	0.00	6	25.60	25.15	-6	12,748	-0.05%
2021/05/14	26	28.59	0	0.00	27.25	26	12,678	0.21%
2021/05/13	15	27.26	15	26.80	27.40	0	12,643	0.00%
2021/05/12	3	28.75	25	29.20	27.25	-22	12,565	-0.18%
2021/05/11	9.1	30.33	30	30.36	30.25	-21	12,569	-0.17%
2021/05/10	2	33.93	1	33.75	33.60	1	12,477	0.01%
2021/05/06	5	33.16	4	32.41	32.50	1	12,671	0.01%
2021/05/05	1	34.20	1	34.50	34.30	0	12,613	0.00%
2021/05/04	5	33.30	2	35.65	34.15	3	12,701	0.02%
2021/05/03	6	36.24	5	36.70	35.85	1	12,767	0.01%
2021/04/29	17	38.50	7	39.14	38.40	10	12,792	0.08%
2021/04/28	9	40.55	31	40.80	40.25	-22	12,866	-0.17%
2021/04/27	22	40.80	1	40.60	40.85	21	13,042	0.16%
2021/04/26	7	39.92	14	40.85	40.25	-7	13,061	-0.05%
2021/04/23	7	40.10	7	40.14	39.70	0	13,285	0.00%
2021/04/22	41	40.82	10	40.48	40.10	31	13,773	0.23%
2021/04/21	7	40.14	5	39.44	39.85	2	14,141	0.01%
2021/04/20	1	39.70	7	39.65	39.60	-6	14,373	-0.04%
2021/04/19	2	39.03	5	39.05	38.75	-3	15,418	-0.02%
2021/04/16	12	40.24	40	39.71	39.55	-28	15,814	-0.18%
2021/04/15	30.1	39.69	16	38.89	39.95	14.1	16,479	0.09%
2021/04/14	9	38.43	6	38.23	38.15	3	16,602	0.02%
2021/04/13	5	39.15	8	39.04	38.30	-3	16,968	-0.02%
2021/04/12	7	38.96	3	38.73	38.40	4	16,948	0.02%
2021/04/09	13	38.95	11	39.02	39.25	2	17,440	0.01%
2021/04/08	10	38.48	34	39.61	40.30	-24	17,428	-0.14%
2021/04/07	6	37.74	4	37.93	38.25	2	17,461	0.01%
2021/04/06	9	37.36	1	37.55	37.45	8	18,866	0.04%
2021/04/01	9	37.48	9	37.41	37.10	0	19,334	0.00%
2021/03/31	5	37.86	1	37.80	37.85	4	19,722	0.02%
2021/03/30	2	37.40	9	37.61	37.60	-7	20,714	-0.03%
2021/03/29	7	37.24	6	37.63	37.50	1	21,509	0.00%
2021/03/26	29	36.28	27	36.36	36.40	2	22,311	0.01%
2021/03/25	24	35.91	27	35.65	35.65	-3	23,830	-0.01%
2021/03/24	4	35.74	2	35.70	35.80	2	25,025	0.01%
2021/03/23	10	36.29	13	36.60	36.15	-3	26,093	-0.01%
2021/03/22	11	38.31	8.4	37.96	37.80	2.6	26,222	0.01%
2021/03/19	30	39.82	28	40.54	39.60	2	26,119	0.01%
2021/03/18	17.4	39.31	104	39.12	40.25	-86.6	25,229	-0.34%	大賣/
2021/03/17	13	36.14	6	36.42	36.60	7	24,370	0.03%
2021/03/16	24	36.13	2	35.70	35.55	22	24,299	0.09%
2021/03/15	0	0.00	2	35.70	35.70	-2	24,270	-0.01%
2021/03/12	21	35.44	1	35.45	35.80	20	24,381	0.08%
2021/03/11	8	35.48	11	35.51	35.95	-3	24,502	-0.01%
2021/03/10	3	34.25	3	34.10	34.30	0	24,678	0.00%
2021/03/09	12	34.31	16	33.53	33.10	-4	24,846	-0.02%
2021/03/08	4	35.45	2	36.35	34.95	2	24,903	0.01%
2021/03/05	6	35.85	3	35.40	35.15	3	24,949	0.01%
2021/03/04	7	36.60	4	36.05	36.05	3	24,957	0.01%
2021/03/03	37	35.75	13	36.58	37.15	24	24,939	0.10%
2021/03/02	0	0.00	1	37.25	36.05	-1	24,992	0.00%
2021/02/26	19	36.40	15	37.00	37.00	4	25,014	0.02%
2021/02/25	5	37.07	7	36.66	36.65	-2	25,031	-0.01%
2021/02/23	20	38.27	40	38.20	37.80	-20	25,055	-0.08%
2021/02/22	4	37.80	0	0.00	37.75	4	24,986	0.02%
2021/02/19	25	37.89	0	0.00	38.25	25	24,870	0.10%
2021/02/18	2	37.83	4	37.01	38.20	-2	24,740	-0.01%
2021/02/17	10	36.11	60	36.16	36.45	-50	24,585	-0.20%
2021/02/05	62	35.49	0	0.00	35.60	62	24,497	0.25%
2021/02/04	0	0.00	1	35.60	35.55	-1	24,526	0.00%
2021/02/03	3	36.20	4	36.06	36.00	-1	24,549	0.00%
2021/02/02	20	36.50	0	0.00	35.70	20	24,531	0.08%
2021/01/28	0	0.00	1	36.00	35.80	-1	24,143	0.00%
2021/01/26	5	35.91	3	36.35	36.05	2	23,964	0.01%
2021/01/25	2	36.33	2	37.58	37.25	0	23,878	0.00%
2021/01/22	0	0.00	2	36.10	37.45	-2	23,720	-0.01%
2021/01/21	31	37.03	19	37.23	36.75	12	23,559	0.05%
2021/01/20	20	36.95	28	36.82	36.50	-8	23,326	-0.03%
2021/01/19	16	39.22	13	39.13	38.15	3	23,052	0.01%
2021/01/18	12	39.39	7	39.72	39.00	5	22,831	0.02%
2021/01/15	23	41.35	11	42.64	41.00	12	22,491	0.05%
2021/01/14	26	43.77	18	43.60	43.50	8	22,488	0.04%
2021/01/13	10	42.21	35	43.09	41.70	-25	21,737	-0.12%
2021/01/12	3	43.57	5	44.13	42.85	-2	21,315	-0.01%
2021/01/11	37	41.69	11	41.10	42.65	26	20,131	0.13%
2021/01/08	6	42.48	36	39.79	40.55	-30	19,633	-0.15%
2021/01/07	31	39.81	4	39.58	39.80	27	18,574	0.15%
2021/01/06	5	38.80	6	39.33	38.55	-1	18,306	-0.01%
2021/01/05	11	39.84	23	39.72	40.35	-12	18,040	-0.07%
2021/01/04	3	41.07	10	40.40	40.75	-7	17,867	-0.04%
2020/12/31	18	38.33	10	38.07	38.15	8	17,309	0.05%
2020/12/30	17	38.44	13	38.73	38.35	4	17,109	0.02%
2020/12/29	27	38.22	29	38.41	38.25	-2	16,723	-0.01%
2020/12/28	12	35.91	12	36.68	36.00	0	15,251	0.00%
2020/12/25	21	36.57	14.1	36.61	36.65	6.9	14,758	0.05%
2020/12/24	26	36.11	30	36.04	36.25	-4	14,288	-0.03%
2020/12/23	8	33.99	8.5	35.18	36.05	-0.5	13,292	0.00%
2020/12/22	3	33.78	10	33.62	32.80	-7	12,574	-0.06%
2020/12/21	17	33.36	14	33.82	33.55	3	11,724	0.03%
2020/12/18	90	31.92	12	33.09	33.25	78	10,285	0.76%
2020/12/17	0	0.00	13	29.30	30.25	-13	9,150	-0.14%
2020/12/16	0	0.00	22	26.98	27.50	-22	8,098	-0.27%
2020/12/15	10	25.63	9	25.76	25.00	1	7,823	0.01%
2020/12/14	15	26.07	5	26.05	26.25	10	7,915	0.13%
2020/12/11	14	26.29	1	25.60	25.85	13	7,962	0.16%
2020/12/10	3	26.85	20	26.93	26.75	-17	7,917	-0.21%
2020/12/09	1	26.70	1	26.95	26.85	0	8,019	0.00%
2020/12/08	11	26.81	15	26.55	26.90	-4	8,289	-0.05%
2020/12/07	4	26.25	6	26.47	26.10	-2	8,353	-0.02%
2020/12/04	11	27.08	11	27.42	27.05	0	8,439	0.00%
2020/12/03	0	0.00	9	26.07	27.00	-9	8,639	-0.10%
2020/12/02	12	26.26	5	26.90	26.10	7	9,256	0.08%
2020/12/01	0	0.00	10	25.81	25.75	-10	9,645	-0.10%
2020/11/30	7	25.50	0	0.00	25.25	7	10,792	0.06%
2020/11/27	1	24.85	0	0.00	25.25	1	11,261	0.01%
2020/11/26	4	25.05	16	25.23	24.90	-12	11,479	-0.10%
2020/11/25	1	24.70	3	25.00	24.80	-2	11,619	-0.02%
2020/11/24	13	24.91	0	0.00	24.65	13	11,937	0.11%
2020/11/23	4	24.60	10	24.75	25.15	-6	12,474	-0.05%
2020/11/20	1	24.65	1	24.80	24.80	0	12,444	0.00%
2020/11/19	5	24.35	0	0.00	24.15	5	12,460	0.04%
2020/11/18	5	24.05	3	24.25	24.15	2	12,477	0.02%
2020/11/17	3	24.00	5	24.20	23.95	-2	12,564	-0.02%
2020/11/16	0	0.00	2	24.05	24.20	-2	12,779	-0.02%
2020/11/13	0	0.00	6	24.16	24.15	-6	13,225	-0.05%
2020/11/12	10	24.25	0	0.00	23.80	10	13,343	0.07%
2020/11/11	0	0.00	12	23.95	24.10	-12	13,334	-0.09%
2020/11/10	5	23.80	1	23.95	23.65	4	13,338	0.03%
2020/11/09	4	23.66	21	23.71	23.60	-17	13,353	-0.13%
2020/11/06	5	23.40	0	0.00	23.20	5	13,380	0.04%
2020/11/04	4	23.25	0	0.00	23.35	4	13,422	0.03%
2020/11/03	2	23.05	18	23.25	23.25	-16	13,424	-0.12%
2020/11/02	5	22.78	7	23.09	22.70	-2	13,424	-0.01%
2020/10/30	2	23.08	1	23.40	22.55	1	13,365	0.01%
2020/10/29	5	23.15	0	0.00	23.20	5	13,389	0.04%
2020/10/28	3	23.58	0	0.00	23.55	3	13,387	0.02%
2020/10/27	8	23.79	3	23.55	23.45	5	13,326	0.04%
2020/10/26	14	24.13	10	24.09	23.65	4	13,214	0.03%
2020/10/23	3	24.10	5	24.20	24.00	-2	13,074	-0.02%
2020/10/22	23	24.88	8	25.08	24.25	15	12,983	0.12%
2020/10/21	6	25.38	29	26.11	26.55	-23	12,328	-0.19%
2020/10/20	5	24.05	0	0.00	24.15	5	11,968	0.04%
2020/10/19	6	24.04	0	0.00	23.85	6	11,935	0.05%
2020/10/15	0	0.00	13	24.49	24.30	-13	11,933	-0.11%
2020/10/14	6	24.40	10	24.39	24.40	-4	11,897	-0.03%
2020/10/13	9	23.94	0	0.00	23.95	9	11,794	0.08%
2020/10/08	10	25.35	1	25.20	25.30	9	11,438	0.08%
2020/10/07	8	25.37	4	25.50	25.50	4	11,380	0.04%
2020/10/06	3	25.15	6	25.40	25.15	-3	11,320	-0.03%
2020/10/05	13	24.26	0	0.00	24.50	13	11,213	0.12%
2020/09/30	0	0.00	3	24.25	24.75	-3	11,203	-0.03%
2020/09/29	1	24.80	1	24.35	23.80	0	11,248	0.00%
2020/09/28	3	24.45	5	24.65	24.50	-2	11,260	-0.02%
2020/09/25	1	23.75	0	0.00	23.55	1	11,270	0.01%
2020/09/24	8	24.79	0	0.00	24.40	8	11,254	0.07%
2020/09/23	3	25.10	5	25.51	25.10	-2	11,214	-0.02%
2020/09/22	2	24.85	7	25.34	24.70	-5	11,382	-0.04%
2020/09/21	9	25.56	0	0.00	25.30	9	11,615	0.08%
2020/09/18	3	25.90	0	0.00	25.80	3	11,586	0.03%
2020/09/17	2	25.43	16	25.92	26.20	-14	11,488	-0.12%
2020/09/16	3	25.02	7	25.16	25.05	-4	11,234	-0.04%
2020/09/15	80	25.09	1	25.30	24.60	79	11,118	0.71%
2020/09/14	5	24.60	68	24.50	24.80	-63	11,016	-0.57%
2020/09/11	11	25.39	8	24.93	25.00	3	10,845	0.03%
2020/09/10	13	26.96	8	26.86	26.75	5	10,497	0.05%
2020/09/09	5	26.18	18	26.34	26.85	-13	10,275	-0.13%
2020/09/08	7	26.57	14	27.73	26.80	-7	10,047	-0.07%
2020/09/07	8	27.18	5	27.91	26.55	3	9,623	0.03%
2020/09/04	22	26.61	4	26.70	26.50	18	8,815	0.20%
2020/09/03	37	26.71	127	26.10	27.05	-90	8,244	-1.09%	大賣/
2020/09/02	3	24.62	41	24.16	24.90	-38	7,000	-0.54%
2020/09/01	13	22.67	28	22.83	22.65	-15	6,496	-0.23%
2020/08/31	35	22.43	125	22.16	22.45	-90	6,234	-1.44%	大賣/
2020/08/28	217	21.26	15	21.74	21.90	202	6,041	3.34%	大買/鉅額交易
2020/08/27	13	21.09	39	21.30	21.90	-26	5,673	-0.46%
2020/08/26	5	19.85	1	20.00	19.95	4	5,067	0.08%
2020/08/25	3	20.55	3	20.20	20.20	0	5,032	0.00%
2020/08/24	1	19.80	5	20.00	19.85	-4	4,915	-0.08%
2020/08/21	1	18.85	8	19.43	19.55	-7	4,886	-0.14%
2020/08/20	27	19.30	4	19.24	18.85	23	4,963	0.46%
2020/08/19	17	20.34	8	20.58	20.90	9	4,736	0.19%
2020/08/18	6	18.78	16	19.58	19.80	-10	4,266	-0.23%
2020/08/17	0	0.00	16	18.86	18.80	-16	4,145	-0.39%
2020/08/14	0	0.00	16	18.66	18.75	-16	4,257	-0.38%
2020/08/13	1	18.10	0	0.00	18.10	1	4,284	0.02%
2020/08/11	50	18.14	0	0.00	18.00	50	4,143	1.21%
2020/08/10	0	0.00	5	18.20	17.95	-5	4,083	-0.12%
2020/08/06	11	18.23	0	0.00	17.90	11	4,075	0.27%
2020/08/05	0	0.00	1	18.15	18.00	-1	4,059	-0.02%
2020/08/04	0	0.00	5	18.05	18.00	-5	4,081	-0.12%
2020/08/03	11	17.47	16	17.80	17.80	-5	4,062	-0.12%
2020/07/30	5	17.05	15	17.10	17.00	-10	4,092	-0.24%
2020/07/29	0	0.00	5	16.80	16.75	-5	4,108	-0.12%
2020/07/28	15	16.92	7	16.74	16.55	8	4,115	0.19%
2020/07/27	4	17.08	0	0.00	17.00	4	4,220	0.09%
2020/07/24	5	18.20	6	17.78	17.45	-1	4,293	-0.02%
2020/07/22	0	0.00	3	18.10	18.05	-3	4,288	-0.07%
2020/07/20	2	17.05	0	0.00	17.45	2	4,313	0.05%
2020/07/16	7	17.82	6	17.60	17.70	1	4,294	0.02%
2020/07/14	10	18.05	10	17.70	17.70	0	4,294	0.00%
2020/07/13	10	18.02	10	17.95	17.95	0	4,277	0.00%
2020/07/09	3	18.70	0	18.45	18.45	3	4,237	0.07%
2020/07/08	0	0.00	1	18.65	18.70	-1	4,216	-0.02%
2020/07/07	2	18.30	0	0.00	18.05	2	4,145	0.05%
2020/07/06	9	19.01	1	18.90	18.80	8	4,142	0.19%
2020/07/02	0	0.00	7	18.49	18.60	-7	4,055	-0.17%
2020/07/01	12	19.07	1	18.65	18.65	11	3,990	0.28%
2020/06/30	17	18.21	14	18.31	18.60	3	3,672	0.08%
2020/06/29	1	17.20	2	16.93	16.95	-1	3,300	-0.03%
2020/06/24	0	0.00	2	16.20	16.20	-2	3,206	-0.06%
2020/06/19	0	0.00	10	16.40	16.20	-10	3,221	-0.31%
2020/06/18	9	16.42	5	16.45	16.50	4	3,215	0.12%
2020/06/17	7	16.30	0	0.00	16.30	7	3,198	0.22%
2020/06/16	7	16.10	2	16.10	16.20	5	3,229	0.15%
2020/06/15	2	15.95	0	0.00	15.85	2	3,309	0.06%
2020/06/11	1	16.55	0	0.00	16.70	1	3,389	0.03%
2020/06/10	5	16.80	6	17.14	17.45	-1	3,377	-0.03%
2020/06/09	0	0.00	2	16.70	16.70	-2	3,350	-0.06%
2020/06/04	3	17.15	6	17.17	17.00	-3	3,470	-0.09%
2020/06/03	5	16.70	5	16.80	16.70	0	3,412	0.00%
2020/06/02	0	0.00	3	16.70	16.70	-3	3,385	-0.09%
2020/06/01	6	16.48	2	16.55	16.55	4	3,382	0.12%
2020/05/27	1	16.70	6	16.54	16.75	-5	3,387	-0.15%
2020/05/26	5	16.10	0	0.00	15.95	5	3,206	0.16%
2020/05/25	1	16.30	1	16.00	16.05	0	3,187	0.00%
2020/05/22	0	0.00	1	16.35	16.05	-1	3,160	-0.03%
2020/05/21	1	16.10	2	16.65	16.65	-1	3,123	-0.03%
2020/05/20	1	15.45	6	15.31	16.15	-5	2,953	-0.17%
2020/05/18	0	0.00	0	14.75	14.75	0	2,856	0.00%
2020/05/13	6	15.65	1	15.80	15.55	5	2,913	0.17%
2020/05/12	0	0.00	7	15.70	15.70	-7	2,917	-0.24%
2020/05/11	1	15.90	5	15.95	16.10	-4	2,905	-0.14%
2020/05/06	5	15.45	0	0.00	15.70	5	2,807	0.18%
2020/05/05	5	15.45	0	0.00	15.45	5	2,781	0.18%
2020/04/28	0	0.00	10	14.15	14.45	-10	2,607	-0.38%
2020/04/27	0	0.00	70	14.10	14.15	-70	2,624	-2.67%
2020/04/24	71	14.27	2	14.05	14.15	69	2,632	2.62%
2020/04/22	10	13.10	0	0.00	13.25	10	2,648	0.38%
2020/04/21	1	13.25	1	13.80	13.10	0	2,655	0.00%
2020/04/17	1	13.70	2	14.35	13.70	-1	2,645	-0.04%
2020/04/16	0	0.00	11	14.00	14.10	-11	2,579	-0.43%
2020/04/14	0	0.00	1	14.15	14.10	-1	2,568	-0.04%
2020/04/13	0	0.00	4	13.76	14.00	-4	2,557	-0.16%
2020/04/10	14	13.95	0	0.00	14.00	14	2,550	0.55%
2020/04/09	1	13.50	0	0.00	13.85	1	2,617	0.04%
2020/04/08	3	13.92	2	13.93	14.30	1	2,552	0.04%
2020/04/07	0	0.00	1	12.70	13.00	-1	2,466	-0.04%
2020/03/31	2	12.43	0	0.00	12.40	2	2,451	0.08%
2020/03/30	0	0.00	3	11.95	12.45	-3	2,448	-0.12%
2020/03/27	3	12.80	0	0.00	12.10	3	2,434	0.12%
2020/03/16	2	11.10	0	0.00	11.15	2	2,229	0.09%
2020/03/13	0	0.00	1	12.30	12.30	-1	2,162	-0.05%
2020/03/12	1	13.65	11	13.90	13.65	-10	2,133	-0.47%
2020/03/10	0	0.00	6	15.63	15.50	-6	2,095	-0.29%
2020/03/03	10	16.50	12	16.73	16.70	-2	1,944	-0.10%
2020/02/24	0	0.00	2	16.20	16.25	-2	2,032	-0.10%
2020/02/14	20	17.10	21	16.96	16.95	-1	2,048	-0.05%
2020/02/07	3	16.45	0	0.00	16.25	3	2,085	0.14%
2020/02/06	2	16.95	0	0.00	16.75	2	2,075	0.10%
2020/02/05	2	16.35	0	0.00	16.20	2	2,033	0.10%
2020/02/04	1	16.40	3	16.15	16.40	-2	2,038	-0.10%
2020/02/03	1	15.45	0	0.00	15.80	1	2,016	0.05%
2020/01/31	6	17.40	3	17.90	17.15	3	1,975	0.15%
2020/01/30	3	17.70	0	0.00	17.60	3	1,960	0.15%
2020/01/17	2	19.83	10	19.90	19.70	-8	1,923	-0.42%
2020/01/16	3	19.10	0	0.00	19.10	3	1,832	0.16%
2020/01/15	1	19.20	0	0.00	19.15	1	1,936	0.05%
2020/01/14	10	19.10	0	0.00	19.05	10	1,929	0.52%
2020/01/08	0	0.00	3	19.45	19.00	-3	1,974	-0.15%
2020/01/07	3	19.25	0	0.00	19.20	3	2,007	0.15%
2019/12/27	1	20.45	2	20.23	20.15	-1	1,908	-0.05%
2019/12/26	0	0.00	5	20.10	20.00	-5	1,901	-0.26%
2019/12/20	5	20.05	0	0.00	20.00	5	2,001	0.25%
2019/12/19	1	20.10	1	20.15	20.15	0	2,022	0.00%
2019/12/18	0	0.00	6	20.41	20.45	-6	2,031	-0.30%
2019/12/17	2	20.05	0	0.00	19.90	2	2,018	0.10%
2019/12/16	3	19.70	0	0.00	19.80	3	2,084	0.14%
2019/12/12	1	19.45	0	0.00	19.40	1	2,085	0.05%
2019/12/06	3	19.70	7	19.58	19.45	-4	2,192	-0.18%
2019/12/04	0	0.00	38	18.94	19.05	-38	2,646	-1.44%
2019/12/03	3	19.25	1	19.05	19.05	2	2,790	0.07%
2019/12/02	5	19.10	0	0.00	19.20	5	2,805	0.18%
2019/11/27	34	20.44	0	0.00	20.00	34	2,957	1.15%
2019/11/26	52	20.47	57	20.32	20.10	-5	2,957	-0.17%
2019/11/25	2	19.10	0	0.00	19.10	2	2,852	0.07%
2019/11/21	1	19.20	22	19.07	19.20	-21	2,954	-0.71%
2019/11/20	3	19.30	0	0.00	19.30	3	2,994	0.10%
2019/11/19	0	0.00	2	19.60	19.45	-2	3,052	-0.07%
2019/11/18	21	19.63	0	0.00	19.70	21	3,147	0.67%
2019/11/14	0	0.00	14	19.30	19.10	-14	3,300	-0.42%
2019/11/12	3	20.00	1	19.90	20.00	2	3,463	0.06%
2019/11/11	4	20.03	0	0.00	19.95	4	3,625	0.11%
2019/11/06	0	0.00	4	20.98	20.90	-4	4,211	-0.09%
2019/11/05	2	20.30	0	0.00	20.30	2	4,253	0.05%
2019/11/04	3	20.25	0	0.00	20.25	3	4,369	0.07%
2019/10/31	3	20.85	10	20.55	20.45	-7	4,606	-0.15%
2019/10/30	0	0.00	1	21.00	20.90	-1	4,701	-0.02%
2019/10/29	3	21.25	4	20.75	20.70	-1	4,846	-0.02%
2019/10/24	11	21.40	0	0.00	21.25	11	5,531	0.20%
2019/10/23	2	21.50	4	20.70	21.30	-2	6,012	-0.03%
2019/10/22	5	20.69	1	20.65	20.60	4	6,347	0.06%
2019/10/17	1	21.00	34	20.92	21.00	-33	7,028	-0.47%
2019/10/16	25	21.05	25	20.86	20.80	0	7,262	0.00%
2019/10/15	0	0.00	4	20.70	20.80	-4	7,441	-0.05%
2019/10/14	15	19.90	0	0.00	19.85	15	7,649	0.20%
2019/10/08	0	0.00	16	20.10	20.00	-16	8,301	-0.19%
2019/10/07	16	20.65	2	20.68	20.55	14	8,309	0.17%
2019/10/04	19	20.95	4	20.58	20.55	15	8,381	0.18%
2019/10/03	5	20.55	0	0.00	20.55	5	8,427	0.06%
2019/10/02	6	20.70	0	0.00	20.70	6	8,457	0.07%
2019/10/01	30	20.82	30	20.70	20.70	0	8,484	0.00%
2019/09/27	1	21.20	36	21.35	21.00	-35	8,526	-0.41%
2019/09/26	36	21.60	3	21.60	21.55	33	8,620	0.38%
2019/09/23	5	21.55	0	0.00	21.60	5	8,992	0.06%
2019/09/20	0	0.00	29	21.20	21.45	-29	9,075	-0.32%
2019/09/19	53	20.92	32	20.63	20.60	21	9,015	0.23%
2019/09/18	1	21.30	1	21.30	21.25	0	9,003	0.00%
2019/09/17	0	0.00	3	21.25	21.30	-3	9,031	-0.03%
2019/09/16	3	21.50	1	21.40	21.40	2	9,156	0.02%
2019/09/12	22	21.75	20	21.70	21.70	2	9,259	0.02%
2019/09/11	30	21.47	33	21.69	21.70	-3	9,315	-0.03%
2019/09/10	1	21.65	1	21.70	21.45	0	9,316	0.00%
2019/09/09	5	21.56	5	21.47	21.40	0	9,323	0.00%
2019/09/06	32	22.05	49	22.22	21.90	-17	9,289	-0.18%
2019/09/05	34	24.04	33	23.94	23.90	1	9,024	0.01%
2019/09/03	33	23.62	33	23.48	23.40	0	9,117	0.00%
2019/09/02	2	23.35	3	23.30	23.35	-1	9,293	-0.01%
2019/08/30	47	23.21	69	23.01	22.90	-22	9,349	-0.24%
2019/08/29	3	22.70	0	0.00	23.10	3	9,461	0.03%
2019/08/28	47	23.04	42	22.70	22.65	5	9,760	0.05%
2019/08/27	36	22.71	3	22.77	22.80	33	9,820	0.34%
2019/08/26	1	22.35	0	0.00	22.35	1	10,039	0.01%
2019/08/23	37	23.14	34	23.16	23.05	3	10,056	0.03%
2019/08/22	23	23.44	26	23.48	23.45	-3	10,082	-0.03%
2019/08/21	41	23.09	35	23.38	23.30	6	10,069	0.06%
2019/08/20	31	23.77	32	23.35	23.30	-1	10,023	-0.01%
2019/08/19	44	23.91	35	23.61	23.60	9	10,087	0.09%
2019/08/16	30	23.71	35	23.97	23.90	-5	10,136	-0.05%
2019/08/15	5	23.69	3	23.80	23.55	2	10,122	0.02%
2019/08/14	49	24.60	52	24.33	24.10	-3	10,156	-0.03%
2019/08/13	8	24.50	9	24.48	24.55	-1	10,196	-0.01%
2019/08/12	98	25.18	95	24.95	25.20	3	10,248	0.03%
2019/08/08	1	24.00	0	0.00	24.20	1	10,145	0.01%
2019/08/07	40	23.49	24	23.71	23.40	16	10,179	0.16%
2019/08/06	0	0.00	12	22.80	23.80	-12	10,275	-0.12%
2019/08/05	34	24.02	27	23.42	23.40	7	10,442	0.07%
2019/08/02	2	24.08	1	24.20	24.20	1	10,482	0.01%
2019/08/01	7	24.75	54	25.01	24.75	-47	10,520	-0.45%
2019/07/31	35	24.62	28	25.07	25.15	7	10,606	0.07%
2019/07/30	15	24.79	14	24.53	24.50	1	10,724	0.01%
2019/07/29	23	25.64	5	25.50	25.45	18	10,701	0.17%
2019/07/26	10	24.97	6	25.10	25.00	4	10,917	0.04%
2019/07/25	97	25.80	94	25.17	24.85	3	10,930	0.03%
2019/07/24	3	25.20	3	25.07	25.20	0	10,584	0.00%
2019/07/23	35	24.33	34	24.57	25.30	1	10,457	0.01%
2019/07/22	13	23.60	46	23.58	23.55	-33	10,439	-0.32%
2019/07/19	36	23.27	49	23.26	23.20	-13	10,781	-0.12%
2019/07/18	24	24.05	26	23.33	23.20	-2	10,979	-0.02%
2019/07/17	35	23.79	79	24.24	24.60	-44	11,513	-0.38%
2019/07/16	50	23.45	52	23.83	23.95	-2	11,728	-0.02%
2019/07/15	114	23.81	52	24.05	23.80	62	11,692	0.53%	大買/
2019/07/12	40	22.61	39	22.80	23.00	1	11,601	0.01%
2019/07/11	16	22.20	3	22.20	22.20	13	11,660	0.11%
2019/07/10	7	22.32	3	22.40	22.00	4	12,245	0.03%
2019/07/09	36	21.69	12	22.02	21.95	24	12,431	0.19%
2019/07/08	0	0.00	10	21.90	21.80	-10	12,696	-0.08%
2019/07/05	8	22.08	10	22.10	22.05	-2	13,022	-0.02%
2019/07/04	3	22.25	0	0.00	22.10	3	13,018	0.02%
2019/07/03	3	22.33	5	22.21	22.20	-2	12,998	-0.02%
2019/07/02	47	23.09	4	23.19	23.00	43	13,012	0.33%
2019/07/01	15	23.28	13	22.92	23.20	2	12,990	0.02%
2019/06/28	1	22.10	0	0.00	22.05	1	13,016	0.01%
2019/06/27	7	22.41	3	22.30	22.10	4	13,091	0.03%
2019/06/26	2	21.80	1	21.65	21.95	1	13,095	0.01%
2019/06/24	0	0.00	2	21.90	21.95	-2	13,025	-0.02%
2019/06/21	0	0.00	4	22.64	21.90	-4	12,986	-0.03%
2019/06/20	52	22.71	53	22.71	22.65	-1	12,853	-0.01%
2019/06/19	8	22.39	7	22.44	22.45	1	12,779	0.01%
2019/06/18	5	21.95	7	21.91	21.90	-2	12,754	-0.02%
2019/06/17	3	21.95	4	21.91	21.80	-1	12,716	-0.01%
2019/06/14	3	21.98	0	0.00	22.00	3	12,645	0.02%
2019/06/13	4	22.89	3	22.60	22.60	1	12,537	0.01%
2019/06/12	2	23.15	2	23.70	23.10	0	12,451	0.00%
2019/06/11	7	23.57	5	23.51	23.50	2	12,353	0.02%
2019/06/10	5	23.22	8	23.28	23.80	-3	12,185	-0.02%
2019/06/06	5	22.28	4	22.41	22.75	1	11,932	0.01%
2019/06/05	4	22.99	3	22.80	22.30	1	11,846	0.01%
2019/06/04	12	23.01	12	23.01	22.75	0	11,667	0.00%
2019/06/03	5	22.38	6	22.28	22.40	-1	11,335	-0.01%
2019/05/31	14	22.28	6	22.23	22.00	8	11,230	0.07%
2019/05/30	2	21.68	11	21.43	21.30	-9	10,963	-0.08%
2019/05/29	0	0.00	2	21.00	21.45	-2	10,887	-0.02%
2019/05/28	2	21.30	0	0.00	21.40	2	10,807	0.02%
2019/05/24	1	21.50	2	21.08	20.90	-1	10,761	-0.01%
2019/05/23	2	20.93	11	20.95	20.70	-9	10,643	-0.08%
2019/05/22	6	22.08	0	0.00	21.70	6	10,501	0.06%
2019/05/21	3	21.90	7	22.17	22.40	-4	10,428	-0.04%
2019/05/20	5	21.43	1	21.35	22.05	4	10,295	0.04%
2019/05/17	1	22.00	10	23.14	21.90	-9	10,078	-0.09%
2019/05/16	24	23.36	9	23.71	23.05	15	9,818	0.15%
2019/05/15	6	22.70	4	22.78	22.70	2	9,560	0.02%
2019/05/14	0	0.00	17	21.87	22.45	-17	9,414	-0.18%
2019/05/13	2	21.33	63	21.36	21.25	-61	9,224	-0.66%
2019/05/10	14	22.96	0	0.00	22.55	14	8,939	0.16%
2019/05/09	1	23.80	87	23.58	23.00	-86	8,785	-0.98%
2019/05/08	0	0.00	3	23.65	23.80	-3	8,596	-0.03%
2019/05/07	56	24.55	4	24.65	23.60	52	8,399	0.62%
2019/05/06	22	23.93	24	23.47	24.05	-2	8,129	-0.02%
2019/05/03	17	23.67	15	23.90	23.95	2	7,886	0.03%
2019/05/02	18	22.49	9	22.54	22.50	9	7,352	0.12%
2019/04/30	69	22.93	4	22.98	23.05	65	7,161	0.91%
2019/04/29	7	22.75	5	22.55	22.60	2	7,013	0.03%
2019/04/26	10	23.41	0	0.00	23.30	10	6,700	0.15%
2019/04/25	28	25.93	82	25.19	25.85	-54	6,242	-0.86%
2019/04/24	13	25.22	3	25.63	25.30	10	5,811	0.17%
2019/04/23	77	25.21	12	25.24	25.90	65	5,533	1.17%
2019/04/22	0	0.00	78	24.75	24.75	-78	4,816	-1.62%
2019/04/19	7	22.31	1	23.20	22.50	6	4,435	0.14%
2019/04/18	3	23.07	15	22.05	22.65	-12	4,305	-0.28%
2019/04/17	4	21.95	28	21.78	22.00	-24	3,889	-0.62%
2019/04/16	10	21.76	0.1	21.50	21.60	9.9	3,652	0.27%
2019/04/15	9	21.72	1	21.10	22.10	8	3,007	0.27%
2019/04/12	1	20.15	0	0.00	20.10	1	2,737	0.04%
2019/04/11	10	18.70	1	18.80	18.85	9	2,404	0.37%
2019/04/08	61	17.99	0	0.00	17.40	61	1,925	3.17%
2019/04/03	0	0.00	1	17.40	17.55	-1	1,775	-0.06%
2019/04/02	4	17.15	4	17.36	17.35	0	1,646	0.00%
2019/04/01	13	15.50	7	15.87	16.05	6	1,341	0.45%
2019/03/29	5	14.90	5	15.10	15.40	0	1,216	0.00%
2019/03/28	15	14.33	0	0.00	14.30	15	1,090	1.37%
2019/03/27	2	14.75	0	0.00	14.55	2	1,081	0.18%
2019/03/26	25	14.14	0	0.00	14.05	25	1,045	2.39%
2019/03/22	0	0.00	7	14.58	14.70	-7	1,028	-0.68%
2019/03/21	0	0.00	3	14.35	14.50	-3	973	-0.31%
2019/03/20	0	0.00	3	13.95	13.95	-3	922	-0.33%
2019/03/19	1	13.80	0	0.00	13.85	1	927	0.11%
2019/03/18	0	0.00	6	13.68	13.75	-6	923	-0.65%
2019/03/15	4	13.64	0	0.00	13.45	4	921	0.43%
2019/03/14	2	13.90	2	14.05	13.90	0	906	0.00%
2019/03/12	8	14.22	1	14.05	14.00	7	896	0.78%
2019/03/05	0	0.00	1	13.85	13.95	-1	894	-0.11%
2019/03/04	3	13.95	0	0.00	13.95	3	887	0.34%
2019/02/25	5	14.80	105	14.74	14.55	-100	863	-11.59%	大賣/
2019/02/22	103	14.51	2	14.33	14.50	101	822	12.28%	大買/鉅額交易
2019/02/21	1	14.00	1	14.15	14.00	0	784	0.00%
2019/02/20	1	14.00	0	0.00	13.90	1	774	0.13%
2019/02/19	0	0.00	1	13.90	13.85	-1	754	-0.13%
2019/02/13	0	0.00	4	13.60	13.70	-4	730	-0.55%
2019/02/12	1	13.35	7	13.54	13.60	-6	731	-0.82%
2019/02/11	6	13.48	5	13.70	13.35	1	723	0.14%
2019/01/28	5	13.72	0	0.00	13.70	5	710	0.70%
2019/01/25	1	13.85	2	14.05	13.85	-1	707	-0.14%
2019/01/24	0	0.00	2	13.90	13.80	-2	707	-0.28%
2019/01/23	0	0.00	1	13.75	13.75	-1	707	-0.14%
2019/01/22	2	13.73	0	0.00	13.70	2	703	0.28%
2019/01/21	1	13.75	2	14.05	13.95	-1	699	-0.14%
2019/01/18	0	0.00	2	14.15	14.10	-2	682	-0.29%
2019/01/17	10	14.25	4	14.66	14.00	6	682	0.88%
2019/01/16	6	14.39	1	14.40	14.70	5	645	0.77%
2019/01/15	2	14.53	0	0.00	14.55	2	623	0.32%
2019/01/14	17	14.69	17	14.50	14.50	0	596	0.00%
2019/01/11	3	14.13	0	0.00	14.20	3	523	0.57%
2019/01/09	0	0.00	1	13.00	12.95	-1	368	-0.27%
2018/12/22	1	12.35	1	12.50	12.45	0	368	0.00%
2018/12/19	1	12.60	0	0.00	12.50	1	364	0.27%
2018/12/17	0	0.00	1	12.80	12.75	-1	361	-0.28%
2018/12/11	0	0.00	1	12.35	12.50	-1	350	-0.29%
2018/12/04	1	12.50	1	12.75	12.35	0	337	0.00%
2018/12/03	1	12.30	1	12.50	12.30	0	334	0.00%
2018/11/23	1	12.00	1	12.15	12.15	0	355	0.00%
2018/11/22	0	0.00	1	12.40	12.10	-1	353	-0.28%
2018/11/21	1	12.15	2	12.25	12.20	-1	354	-0.28%
2018/11/20	0	0.00	1	11.95	12.00	-1	348	-0.29%
2018/11/05	0	0.00	1	11.25	11.30	-1	357	-0.28%
2018/10/17	0	0.00	1	10.65	10.70	-1	400	-0.25%
2018/10/11	1	10.00	0	0.00	9.95	1	407	0.25%
2018/10/05	0	0.00	1	11.05	10.85	-1	409	-0.24%
2018/09/14	1	11.30	0	0.00	11.30	1	447	0.22%
2018/08/17	2	12.20	0	0.00	12.15	2	513	0.39%
2018/08/13	0	0.00	3	12.70	12.20	-3	506	-0.59%
2018/07/24	2	13.20	0	0.00	13.20	2	442	0.45%
2018/07/10	0	0.00	2	13.65	13.85	-2	416	-0.48%
2018/07/05	2	13.40	0	0.00	13.45	2	421	0.47%
2018/06/19	2	14.00	2	14.20	13.95	0	414	0.00%
2018/06/14	2	14.00	0	0.00	13.90	2	407	0.49%
2018/06/04	1	14.50	0	0.00	14.50	1	510	0.20%
2018/05/28	0	0.00	2	13.55	13.80	-2	482	-0.41%
2018/05/22	2	13.35	0	0.00	13.20	2	486	0.41%
2018/05/17	0	0.00	2	13.50	13.35	-2	494	-0.40%
2018/04/30	0	0.00	1	13.15	13.15	-1	601	-0.17%
2018/04/11	0	0.00	2	13.75	13.70	-2	800	-0.25%
2018/04/03	0	0.00	2	13.85	13.85	-2	924	-0.22%
2018/03/29	0	0.00	1	14.10	14.10	-1	928	-0.11%
2018/03/27	5	14.45	5	14.30	14.30	0	930	0.00%
2018/03/16	1	14.85	1	14.85	14.95	0	1,000	0.00%
2018/03/12	1	15.60	3	15.38	15.55	-2	995	-0.20%
2018/03/09	3	15.22	1	15.25	15.15	2	906	0.22%
2018/03/06	1	14.85	0	0.00	14.90	1	1,002	0.10%
2018/03/05	0	0.00	1	14.95	14.85	-1	1,004	-0.10%
2018/03/02	1	15.15	0	0.00	14.95	1	1,008	0.10%
2018/03/01	0	0.00	1	15.25	15.15	-1	1,011	-0.10%
2018/01/31	0	0.00	1	15.15	15.45	-1	958	-0.10%
2018/01/29	1	14.90	0	0.00	14.75	1	936	0.11%
2018/01/22	0	0.00	1	15.79	15.75	-1	906	-0.11%
2018/01/19	4	15.65	3	15.45	15.45	1	897	0.11%
2018/01/18	11	15.81	12	15.89	15.75	-1	886	-0.11%
2018/01/11	0	0.00	6	15.60	15.55	-6	804	-0.75%
2018/01/08	0	0.00	6	16.05	16.00	-6	829	-0.72%
2018/01/05	0	0.00	7	15.95	16.10	-7	782	-0.89%
2018/01/03	12	15.29	1	15.50	15.65	11	662	1.66%