合勤控 (3704)-元大-蘆洲券商分點個股進出

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
42.30
漲跌
▼0.95
漲幅
-2.20%
成交量
2,790張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:13:35(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－元大-蘆洲券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.1	42.65	0	0.00	42.30	0.1	4,017	0.00%
2024/04/17	5	43.21	0.1	43.50	43.25	4.9	3,999	0.12%
2024/04/16	3	43.62	1	44.50	43.30	2	3,978	0.05%
2024/04/15	2.1	45.37	3	45.53	45.00	-0.9	3,975	-0.02%
2024/04/12	2	45.80	0	0.00	46.05	2	3,967	0.05%
2024/04/11	7	45.99	1.1	45.91	45.80	5.9	3,955	0.15%
2024/04/10	2	46.95	0	0.00	46.60	2	3,956	0.05%
2024/04/09	0	0.00	10	47.20	47.15	-10	3,942	-0.25%
2024/04/08	4	47.83	4	47.83	47.60	0	3,932	0.00%
2024/04/03	0	0.00	5	47.39	47.60	-5	3,890	-0.13%
2024/04/01	29	47.47	21	47.10	47.00	8	3,867	0.21%
2024/03/29	17	47.64	2.1	47.44	46.65	14.9	3,756	0.40%
2024/03/28	11.4	49.09	11.1	49.44	48.00	0.3	3,645	0.01%
2024/03/27	9.1	47.36	9	48.16	49.35	0.1	3,444	0.00%
2024/03/26	15	46.72	2	46.53	46.05	13	3,353	0.39%
2024/03/25	27.8	48.71	10	47.70	47.60	17.8	3,316	0.54%
2024/03/22	42	50.60	40	50.61	49.70	2	3,287	0.06%
2024/03/21	16	50.13	20	51.03	50.10	-4	3,078	-0.13%
2024/03/20	2	48.98	3	48.87	48.05	-1	2,792	-0.04%
2024/03/19	1	47.30	0	0.00	47.45	1	2,750	0.04%
2024/03/18	6	46.33	4	46.88	47.65	2	2,876	0.07%
2024/03/14	0	0.00	6	48.45	47.70	-6	2,908	-0.21%
2024/03/13	1	47.95	4	47.59	48.00	-3	2,830	-0.11%
2024/03/08	1	44.30	2	44.35	44.45	-1	2,836	-0.04%
2024/03/07	1	44.95	0	0.00	44.80	1	2,953	0.03%
2024/03/06	2	45.65	3	45.60	45.45	-1	3,252	-0.03%
2024/03/05	4	46.18	1	46.10	46.30	3	3,515	0.09%
2024/03/04	6	46.54	5	46.54	46.40	1	3,660	0.03%
2024/03/01	0	0.00	1	45.45	45.60	-1	3,674	-0.03%
2024/02/29	2	44.85	0	0.00	45.00	2	3,766	0.05%
2024/02/27	3	45.53	1	45.40	45.10	2	3,904	0.05%
2024/02/26	2	46.25	0	0.00	46.25	2	3,920	0.05%
2024/02/23	2.1	46.40	1	46.90	46.05	1.1	3,947	0.03%
2024/02/22	1	46.55	1	46.65	46.55	0	3,967	0.00%
2024/02/21	3	46.92	2	46.93	46.50	1	4,000	0.02%
2024/02/20	3	46.42	0	46.60	46.10	3	3,986	0.07%
2024/02/19	4	46.29	3	46.35	47.00	1	3,987	0.03%
2024/02/16	5	44.29	1	44.00	44.70	4	3,988	0.10%
2024/02/15	2	46.38	0	0.00	46.30	2	3,936	0.05%
2024/02/05	4	46.41	0	0.00	46.05	4	3,947	0.10%
2024/02/02	1	46.90	1	46.80	46.65	0	4,004	0.00%
2024/02/01	6	46.78	7	47.04	47.10	-1	4,120	-0.02%
2024/01/31	1	47.80	0	0.00	47.75	1	4,120	0.02%
2024/01/30	0	0.00	10	49.00	48.50	-10	4,274	-0.23%
2024/01/29	0	0.00	1	48.90	48.90	-1	4,398	-0.02%
2024/01/25	0	0.00	1	48.65	48.65	-1	4,780	-0.02%
2024/01/24	1	49.40	2	49.68	49.25	-1	5,089	-0.02%
2024/01/23	1	49.70	0	0.00	49.95	1	5,438	0.02%
2024/01/22	0	0.00	2	49.55	49.40	-2	5,630	-0.04%
2024/01/19	0	0.00	1	48.80	48.75	-1	5,996	-0.02%
2024/01/17	1	48.80	4	49.34	48.75	-3	6,878	-0.04%
2024/01/16	1	48.70	0	0.00	49.10	1	7,088	0.01%
2024/01/15	1	48.70	0	0.00	49.00	1	7,196	0.01%
2024/01/12	3	48.02	0	0.00	48.00	3	7,356	0.04%
2024/01/11	0	0.00	5	48.30	48.90	-5	7,666	-0.07%
2024/01/10	0	0.00	8	48.06	47.80	-8	7,894	-0.10%
2024/01/09	1	48.10	5	48.23	48.25	-4	8,045	-0.05%
2024/01/08	1	49.20	2	49.00	49.00	-1	8,052	-0.01%
2024/01/05	1	49.45	0	0.00	49.30	1	8,073	0.01%
2024/01/04	3	49.48	10	49.26	49.15	-7	8,104	-0.09%
2024/01/03	4	49.78	0	0.00	49.80	4	8,103	0.05%
2024/01/02	4	50.68	2	50.40	50.40	2	8,119	0.02%
2023/12/29	3	50.90	1	50.80	50.80	2	8,197	0.02%
2023/12/28	2	50.60	1	50.60	50.50	1	8,219	0.01%
2023/12/26	1	50.30	0	0.00	50.80	1	8,283	0.01%
2023/12/25	4	51.00	4	50.30	50.30	0	8,371	0.00%
2023/12/22	7	50.51	8	50.63	50.50	-1	8,438	-0.01%
2023/12/21	42	50.46	4.4	50.51	50.50	37.6	8,439	0.45%
2023/12/19	5	50.84	1.1	50.94	50.90	3.9	8,363	0.05%
2023/12/18	4	54.50	7	53.83	52.70	-3	8,309	-0.04%
2023/12/15	3	54.23	3	54.10	53.10	0	8,299	0.00%
2023/12/14	13	54.55	13.1	53.91	54.50	-0.1	8,327	0.00%
2023/12/13	4	54.70	5.8	54.48	54.50	-1.8	8,395	-0.02%
2023/12/12	7.4	53.66	5	53.38	52.70	2.4	8,449	0.03%
2023/12/11	6	53.45	7.4	53.48	53.50	-1.4	8,671	-0.02%
2023/12/08	1	52.10	4	52.45	51.80	-3	8,948	-0.03%
2023/12/07	3	52.30	1.2	52.68	51.90	1.9	9,357	0.02%
2023/12/06	6	53.23	4.2	53.91	52.80	1.8	9,495	0.02%
2023/12/05	3.5	53.32	7	53.36	53.50	-3.6	9,723	-0.04%
2023/12/04	7	54.30	8	54.63	54.00	-1	10,200	-0.01%
2023/12/01	33.4	55.11	20.1	54.91	53.90	13.4	10,257	0.13%
2023/11/30	6.1	54.84	13	55.24	56.00	-7	10,021	-0.07%
2023/11/29	9	53.97	21.2	53.65	54.10	-12.2	9,771	-0.12%
2023/11/28	3.1	52.46	3.1	52.16	52.50	-0.1	9,621	0.00%
2023/11/27	10	52.25	5	52.00	51.60	5	9,608	0.05%
2023/11/24	2	52.05	33	51.61	52.40	-31	9,529	-0.33%
2023/11/21	1	51.30	0.1	50.80	50.50	0.9	9,434	0.01%
2023/11/20	1	50.30	1.2	50.94	50.90	-0.2	9,467	0.00%
2023/11/17	1	49.70	0	0.00	49.95	1	9,524	0.01%
2023/11/16	1.3	49.35	12	49.44	49.55	-10.7	9,555	-0.11%
2023/11/15	16.2	50.74	5	49.86	49.75	11.2	9,636	0.12%
2023/11/14	15.1	49.96	5	50.26	50.40	10.1	9,847	0.10%
2023/11/13	9	49.13	10	49.27	49.05	-1	9,868	-0.01%
2023/11/10	11.4	49.71	14	49.24	49.00	-2.6	9,861	-0.03%
2023/11/09	21.5	50.59	2	50.70	49.65	19.5	9,814	0.20%
2023/11/08	4	52.05	2	52.00	51.90	2	9,719	0.02%
2023/11/07	11.2	51.76	11	52.11	51.80	0.2	9,737	0.00%
2023/11/06	16	54.62	35	54.47	53.50	-19	9,628	-0.20%
2023/11/03	13.1	54.34	18	54.62	54.20	-4.9	9,586	-0.05%
2023/11/02	24	54.69	29.4	55.26	54.50	-5.4	9,547	-0.06%
2023/11/01	29.8	54.38	16.5	53.84	53.60	13.3	9,320	0.14%
2023/10/31	57.3	55.57	56.2	55.39	54.60	1.2	9,116	0.01%
2023/10/30	12.2	54.47	21	54.65	54.50	-8.9	8,906	-0.10%
2023/10/27	34	54.06	24.3	54.14	54.20	9.7	8,926	0.11%
2023/10/26	28.3	53.05	29	53.75	53.20	-0.7	8,793	-0.01%
2023/10/25	32.1	54.96	56	54.55	53.80	-23.9	8,600	-0.28%
2023/10/24	18	51.80	17	51.65	52.30	1	8,070	0.01%
2023/10/23	6	50.40	6	50.28	49.70	0	7,970	0.00%
2023/10/20	35	51.38	15	51.25	51.10	20	7,969	0.25%
2023/10/19	21	50.18	36	51.04	51.70	-15	7,973	-0.19%
2023/10/18	14	48.75	12.7	49.18	49.15	1.3	7,759	0.02%
2023/10/17	4	48.26	12	48.48	47.80	-8	7,642	-0.10%
2023/10/16	2	46.33	6	45.99	46.35	-4	7,756	-0.05%
2023/10/13	10.1	47.18	4	47.83	46.90	6.1	8,279	0.07%
2023/10/12	8.1	48.07	5	47.73	47.70	3.1	8,758	0.03%
2023/10/11	6.1	48.39	1	48.40	48.00	5.1	9,279	0.05%
2023/10/06	0.1	49.45	0.1	50.10	49.10	-0.1	9,802	0.00%
2023/10/05	8	49.93	11	50.05	50.10	-3	10,094	-0.03%
2023/10/04	2	48.43	2	48.35	48.30	0	10,295	0.00%
2023/10/03	4.3	50.06	3	49.18	49.00	1.3	10,417	0.01%
2023/10/02	0.1	50.40	4	50.20	50.50	-4	10,622	-0.04%
2023/09/28	12	49.82	8	50.28	50.00	4	10,858	0.04%
2023/09/27	3	48.78	5	48.55	48.40	-2	11,149	-0.02%
2023/09/26	1	50.70	3	50.60	50.10	-2	11,794	-0.02%
2023/09/25	8	51.02	0	0.00	50.70	8	12,374	0.06%
2023/09/22	2	49.35	0	0.00	50.40	2	13,059	0.02%
2023/09/21	2	49.38	7	49.23	49.20	-5	13,266	-0.04%
2023/09/20	4	50.23	28	50.48	50.20	-24	13,266	-0.18%
2023/09/19	2	51.55	1	52.00	51.00	1	13,223	0.01%
2023/09/18	13	52.48	3	51.97	51.70	10	13,148	0.08%
2023/09/15	148.5	52.92	141.1	53.05	52.80	7.4	12,973	0.06%	大買/大賣/
2023/09/14	13	54.95	32	55.36	54.50	-19	12,763	-0.15%
2023/09/13	24	55.04	7	54.10	54.50	17	12,510	0.14%
2023/09/12	21.1	54.52	32.1	54.36	55.50	-11	12,206	-0.09%
2023/09/11	16.1	52.05	13	51.87	51.80	3.1	11,812	0.03%
2023/09/08	34.5	51.98	97	52.39	52.20	-62.5	11,697	-0.53%
2023/09/07	257	52.20	198	52.52	52.00	59	11,481	0.51%	大買/大賣/
2023/09/06	36	49.68	23.4	49.68	50.30	12.6	10,955	0.12%
2023/09/05	12	48.04	19	48.12	48.15	-7	10,788	-0.06%
2023/09/04	10	46.23	5	46.66	46.55	5	10,760	0.05%
2023/09/01	2	46.88	0	0.00	46.95	2	10,780	0.02%
2023/08/31	1	47.20	2	47.10	47.40	-1	10,798	-0.01%
2023/08/30	0	0.00	2	46.88	46.80	-2	10,810	-0.02%
2023/08/29	1.1	46.64	2	46.45	46.65	-0.9	10,861	-0.01%
2023/08/28	1	45.70	2	45.65	45.85	-1	10,939	-0.01%
2023/08/25	6	47.51	4	47.54	47.05	2	11,119	0.02%
2023/08/24	5	48.66	7	48.90	48.80	-2	11,390	-0.02%
2023/08/23	14.3	48.94	11	49.03	48.25	3.3	11,415	0.03%
2023/08/22	4	47.91	3	47.92	47.90	1	11,388	0.01%
2023/08/21	3.1	46.97	11	47.17	46.95	-8	11,404	-0.07%
2023/08/18	29	48.08	26.1	47.57	46.80	2.9	11,447	0.03%
2023/08/17	11.1	51.09	5	50.88	52.00	6.1	11,238	0.05%
2023/08/16	2	49.18	2	49.28	49.30	0	11,180	0.00%
2023/08/15	2	50.10	4	50.11	49.85	-2	11,257	-0.02%
2023/08/14	6	49.18	1	48.60	49.00	5	11,502	0.04%
2023/08/11	0	49.85	8	50.13	50.00	-8	11,680	-0.07%
2023/08/10	6	50.42	5	50.56	50.40	1	11,659	0.01%
2023/08/09	8	52.03	7	52.26	51.80	1	11,666	0.01%
2023/08/08	16	51.74	8	51.64	51.60	8	11,701	0.07%
2023/08/07	4	50.31	7	50.77	51.10	-3	11,727	-0.03%
2023/08/04	4.1	50.52	5	50.51	50.70	-1	11,766	-0.01%
2023/08/02	9	51.93	10.3	51.89	51.50	-1.3	11,735	-0.01%
2023/08/01	21	54.57	10	54.82	53.00	11	11,710	0.09%
2023/07/31	28	54.92	15	55.20	54.00	13	11,505	0.11%
2023/07/28	4	53.68	16	53.49	53.50	-12	11,278	-0.11%
2023/07/27	9	55.06	7	55.70	54.40	2	11,219	0.02%
2023/07/26	8	55.81	1	56.70	54.80	7	11,207	0.06%
2023/07/25	3	56.17	9	56.32	55.80	-6	11,333	-0.05%
2023/07/24	36	56.88	24	57.11	56.70	12	11,244	0.11%
2023/07/21	7	57.73	14	58.10	57.60	-7	11,102	-0.06%
2023/07/20	22	59.61	14	59.41	59.10	8	11,050	0.07%
2023/07/19	24	61.58	18	61.25	59.30	6	10,975	0.05%
2023/07/18	65.3	64.46	68	64.55	62.00	-2.7	10,892	-0.02%
2023/07/17	44	64.20	42	64.36	65.70	2	10,605	0.02%
2023/07/14	45	60.35	39.1	60.84	61.80	5.9	10,948	0.05%
2023/07/13	61.1	58.09	95	57.61	57.30	-33.9	10,666	-0.32%
2023/07/12	18	55.91	38	55.43	55.00	-20	10,168	-0.20%
2023/07/11	41	54.94	48	54.79	55.70	-7	9,857	-0.07%
2023/07/10	18	53.77	22.2	53.82	53.80	-4.2	9,630	-0.04%
2023/07/07	89.4	55.02	24	54.42	54.10	65.4	9,521	0.69%
2023/07/06	37	55.20	38.9	55.21	55.70	-1.9	9,299	-0.02%
2023/07/05	24.7	54.72	29	54.94	54.70	-4.4	9,021	-0.05%
2023/07/04	97.7	53.13	121.1	52.81	53.60	-23.4	8,640	-0.27%	大賣/
2023/07/03	32.3	49.14	80.4	49.82	51.10	-48.1	7,928	-0.61%
2023/06/30	28	45.13	110.9	46.64	46.50	-82.9	7,340	-1.13%	大賣/
2023/06/29	7.3	43.39	18.1	43.39	43.30	-10.8	6,640	-0.16%
2023/06/28	14.1	41.95	4	41.81	41.40	10.1	6,404	0.16%
2023/06/27	4	40.45	1	40.65	40.35	3	6,381	0.05%
2023/06/26	0	41.15	3	41.10	41.05	-3	6,429	-0.05%
2023/06/21	4	41.61	2	41.68	41.70	2	6,468	0.03%
2023/06/20	2	41.70	0	0.00	41.40	2	6,494	0.03%
2023/06/19	3	42.62	0	0.00	42.25	3	6,502	0.05%
2023/06/16	1.1	42.53	5.5	43.00	43.00	-4.4	6,511	-0.07%
2023/06/15	1	42.60	2	42.40	42.45	-1	6,480	-0.02%
2023/06/14	0.2	42.65	2.3	42.34	42.70	-2.1	6,485	-0.03%
2023/06/13	2	41.63	0	0.00	41.55	2	6,601	0.03%
2023/06/12	2	41.63	0	0.00	41.60	2	6,607	0.03%
2023/06/08	11	41.56	1	42.00	41.50	10	6,758	0.15%
2023/06/07	3	42.27	5	42.15	42.30	-2	6,742	-0.03%
2023/06/06	4	42.70	4	42.80	42.65	0	6,759	0.00%
2023/06/05	1	43.55	12	43.76	43.40	-11	6,761	-0.16%
2023/06/02	9.1	43.62	18	43.41	43.05	-8.9	6,782	-0.13%
2023/06/01	32	43.55	4	43.50	43.55	28	6,780	0.41%
2023/05/31	20	44.76	10	44.79	44.50	10	6,732	0.15%
2023/05/30	28.1	44.71	33.9	44.78	45.20	-5.8	6,569	-0.09%
2023/05/29	3	43.80	8.7	43.43	43.85	-5.7	6,305	-0.09%
2023/05/26	7	43.19	25	42.50	42.20	-18	6,247	-0.29%
2023/05/25	16	43.40	47.6	43.49	43.25	-31.6	6,220	-0.51%
2023/05/24	32.3	42.66	7	42.79	43.85	25.3	6,208	0.41%
2023/05/23	25	43.09	2	43.23	42.85	23	6,152	0.37%
2023/05/22	1	42.20	3	42.70	42.70	-2	6,191	-0.03%
2023/05/19	11	42.40	15	42.34	41.90	-4	6,263	-0.06%
2023/05/18	19	43.39	12	43.17	42.95	7	6,295	0.11%
2023/05/17	18	42.63	6	42.55	42.95	12	6,108	0.20%
2023/05/16	2	41.08	16	41.31	41.25	-14	6,065	-0.23%
2023/05/15	26	40.86	0	40.50	40.80	26	6,372	0.41%
2023/05/12	3	40.92	20.8	41.29	41.35	-17.8	6,350	-0.28%
2023/05/11	6	39.83	1	40.85	39.25	5	6,319	0.08%
2023/05/10	2	40.90	0	0.00	40.40	2	6,304	0.03%
2023/05/09	16.1	40.26	1	39.95	39.90	15.1	6,282	0.24%
2023/05/08	13	41.32	2	41.48	41.30	11	6,264	0.18%
2023/05/05	11.2	40.45	2	40.50	40.35	9.2	6,243	0.15%
2023/05/04	0	0.00	1	40.35	40.80	-1	6,627	-0.02%
2023/05/03	0.1	40.90	21	40.95	40.70	-21	6,891	-0.30%
2023/05/02	18	41.27	0	0.00	41.30	18	6,903	0.26%
2023/04/28	3.2	41.43	0	0.00	41.25	3.2	6,910	0.05%
2023/04/26	0	0.00	2.1	39.01	39.50	-2.1	6,751	-0.03%
2023/04/25	30.1	40.46	2	40.63	39.50	28.1	6,822	0.41%
2023/04/21	5	41.11	7	40.71	40.20	-2	7,310	-0.03%
2023/04/20	28.1	44.37	16	43.36	42.85	12.1	7,429	0.16%
2023/04/19	34	44.59	29.4	45.40	45.40	4.6	7,285	0.06%
2023/04/18	3.5	41.67	24.9	43.81	43.90	-21.4	6,706	-0.32%
2023/04/14	20	38.98	13.1	38.86	38.80	6.9	7,088	0.10%
2023/04/13	2	38.70	4	38.55	39.00	-2	7,168	-0.03%
2023/04/12	13	38.14	10	38.60	38.65	3	7,161	0.04%
2023/04/11	4	37.91	4	37.95	37.75	0	7,120	0.00%
2023/04/10	0	37.40	2	37.53	37.55	-2	7,145	-0.03%
2023/04/07	1	37.05	2.5	37.10	37.15	-1.5	7,181	-0.02%
2023/04/06	0.1	37.35	2	37.23	37.25	-1.9	7,189	-0.03%
2023/03/30	10	37.10	0	0.00	37.15	10	7,269	0.14%
2023/03/29	2	36.60	0	0.00	36.70	2	7,380	0.03%
2023/03/28	4	36.80	4	36.71	36.55	0	7,547	0.00%
2023/03/27	5	37.28	1	37.65	37.35	4	7,572	0.05%
2023/03/24	1	37.00	0	0.00	37.00	1	7,605	0.01%
2023/03/23	0.1	36.55	0	0.00	36.60	0.1	7,621	0.00%
2023/03/22	1	36.40	0	0.00	36.70	1	7,627	0.01%
2023/03/21	2	36.60	0	0.00	36.55	2	7,630	0.03%
2023/03/20	3	36.98	0	0.00	36.85	3	7,604	0.04%
2023/03/16	4	37.44	4	37.75	37.00	0	7,551	0.00%
2023/03/15	1	40.60	1	40.20	39.60	0	7,418	0.00%
2023/03/14	7	40.27	2	40.15	39.85	5	7,401	0.07%
2023/03/13	1	40.60	0.9	41.20	41.45	0.1	7,325	0.00%
2023/03/10	1	41.25	2	40.95	40.40	-1	7,281	-0.01%
2023/03/09	1	40.55	9	40.71	41.00	-8	7,308	-0.11%
2023/03/08	2	41.23	9	41.16	41.45	-7	7,399	-0.09%
2023/03/07	7	41.02	21.2	41.03	41.10	-14.2	7,709	-0.18%
2023/03/06	0	0.00	1.7	40.65	40.55	-1.7	7,721	-0.02%
2023/03/02	4.5	40.11	7	40.12	40.20	-2.5	7,791	-0.03%
2023/03/01	0	39.78	4	39.96	39.70	-4	7,732	-0.05%
2023/02/24	1	39.40	6	39.50	39.15	-5	7,673	-0.07%
2023/02/23	2	39.45	1	39.40	39.55	1	7,638	0.01%
2023/02/22	3	39.08	3	38.75	38.90	0	7,635	0.00%
2023/02/21	4	39.79	3	39.67	39.60	1	7,611	0.01%
2023/02/20	6.1	40.36	26	40.24	40.40	-19.9	7,538	-0.26%
2023/02/17	10	40.30	7	40.26	39.80	3	7,470	0.04%
2023/02/16	12	40.13	13	39.97	40.10	-1	7,411	-0.01%
2023/02/15	0	0.00	3	39.52	39.60	-3	7,402	-0.04%
2023/02/14	52.2	39.85	42	39.32	39.20	10.2	7,415	0.14%
2023/02/13	41	39.19	76.3	39.88	39.85	-35.3	7,365	-0.48%
2023/02/10	1	38.30	0	0.00	38.00	1	7,052	0.01%
2023/02/09	2	38.85	4	38.36	38.55	-2	7,002	-0.03%
2023/02/08	0	0.00	1	38.80	38.85	-1	6,908	-0.01%
2023/02/03	2	38.95	10	38.40	38.20	-8	6,678	-0.12%
2023/02/02	44.1	39.23	28	39.02	38.40	16.1	6,569	0.24%
2023/02/01	25	37.89	50	38.06	38.20	-25	6,158	-0.41%
2023/01/31	0	0.00	4	36.60	36.80	-4	5,866	-0.07%
2023/01/30	0	0.00	9	36.23	36.50	-9	5,826	-0.15%
2023/01/17	2	35.18	0	0.00	35.00	2	5,750	0.03%
2023/01/16	2	35.45	1	35.00	35.00	1	5,719	0.02%
2023/01/13	2.1	36.68	4	36.21	35.80	-1.9	5,644	-0.03%
2023/01/12	13	36.21	8.3	36.60	36.80	4.7	5,549	0.08%
2023/01/11	25.1	37.19	15	37.31	36.15	10.1	5,374	0.19%
2023/01/10	16	37.92	18	38.28	39.00	-2	4,943	-0.04%
2023/01/09	26.1	37.30	23	37.20	36.70	3.1	4,636	0.07%
2023/01/06	53	37.98	44.9	37.31	36.90	8.1	4,523	0.18%
2023/01/05	70.2	38.07	66	37.95	37.85	4.2	4,255	0.10%
2023/01/04	35.3	36.88	37	37.16	38.15	-1.7	3,886	-0.04%
2023/01/03	6	35.45	0	0.00	34.70	6	3,545	0.17%
2022/12/28	1	34.20	1	33.35	33.35	0	3,426	0.00%
2022/12/27	2	34.50	2	34.35	34.60	0	3,378	0.00%
2022/12/26	1	33.85	8	33.89	33.95	-7	3,333	-0.21%
2022/12/23	3	34.37	0	0.00	33.85	3	3,324	0.09%
2022/12/22	6	34.64	1	34.55	34.65	5	3,365	0.15%
2022/12/21	1	33.52	3	33.67	34.55	-2	3,342	-0.06%
2022/12/20	4	34.34	7	34.79	33.75	-3	3,242	-0.09%
2022/12/19	3	33.42	2	33.65	32.90	1	3,099	0.03%
2022/12/16	1	33.75	6	33.75	33.75	-5	3,065	-0.16%
2022/12/15	2	33.63	1	33.25	33.25	1	3,035	0.03%
2022/12/14	0	0.00	1	33.45	33.45	-1	3,044	-0.03%
2022/12/13	1	33.05	1	32.95	32.80	0	3,015	0.00%
2022/12/07	1.8	31.83	0	0.00	31.45	1.8	2,955	0.06%
2022/12/06	1	33.10	4	32.39	32.35	-3	2,913	-0.10%
2022/12/05	0.1	32.80	0	0.00	33.00	0.1	2,877	0.00%
2022/12/02	2	32.80	0.7	32.65	32.65	1.3	2,848	0.05%
2022/12/01	2	33.00	0	0.00	32.65	2	2,817	0.07%
2022/11/30	4	32.94	9	32.99	32.75	-5	2,764	-0.18%
2022/11/29	15	34.84	12.9	35.14	33.85	2.1	2,614	0.08%
2022/11/28	2	33.10	2	33.20	33.80	0	2,280	0.00%
2022/11/25	20.1	33.55	17.8	33.49	33.55	2.3	2,214	0.10%
2022/11/18	2	31.70	2	31.50	31.50	0	2,139	0.00%
2022/11/16	0	0.00	2	31.80	31.75	-2	2,118	-0.09%
2022/11/15	3	32.28	2	32.55	32.10	1	2,144	0.05%
2022/11/14	0	0.00	3.8	32.42	32.55	-3.8	2,178	-0.17%
2022/11/11	1	32.25	2	32.40	32.30	-1	2,325	-0.04%
2022/11/10	1.1	31.26	3.9	31.41	31.55	-2.8	2,427	-0.12%
2022/11/09	10	31.00	6	30.58	30.80	4	2,382	0.17%
2022/10/27	0	0.00	2	26.05	26.15	-2	2,984	-0.07%
2022/10/26	0.1	25.75	0	0.00	25.55	0.1	3,006	0.00%
2022/10/24	0.2	27.10	0	0.00	27.15	0.2	3,106	0.01%
2022/10/20	0	27.45	0	0.00	27.05	0	3,249	0.00%
2022/10/19	0	0.00	2	27.15	26.95	-2	3,262	-0.06%
2022/10/18	0	0.00	1	27.30	27.15	-1	3,296	-0.03%
2022/10/14	2	26.85	0	0.00	26.85	2	3,419	0.06%
2022/10/13	2.2	25.86	5.2	25.33	25.40	-3	3,405	-0.09%
2022/10/12	5.1	26.15	5.1	25.76	25.85	0	3,423	0.00%
2022/10/11	1	26.05	3	26.42	26.05	-2	3,443	-0.06%
2022/09/28	1	24.40	2	24.33	24.20	-1	3,449	-0.03%
2022/09/27	3	26.20	0	0.00	26.20	3	3,484	0.09%
2022/09/26	3	26.23	4	26.58	26.20	-1	3,488	-0.03%
2022/09/23	3	28.22	0	0.00	28.00	3	3,518	0.09%
2022/09/22	4	28.83	1	28.90	29.00	3	3,523	0.09%
2022/09/21	2	29.60	0	0.00	29.15	2	3,516	0.06%
2022/09/20	4	30.19	1	29.40	29.40	3	3,510	0.09%
2022/09/19	2	30.40	11	30.12	30.30	-9	3,437	-0.26%
2022/09/16	0	0.00	7	30.39	30.55	-7	3,389	-0.21%
2022/09/15	10	30.30	0	0.00	30.25	10	3,375	0.30%
2022/09/14	0	0.00	2	29.85	30.60	-2	3,346	-0.06%
2022/09/13	5	30.48	6	30.53	30.25	-1	3,330	-0.03%
2022/09/12	4	30.01	9	29.71	30.05	-5	3,279	-0.15%
2022/09/08	10	28.20	6	28.60	28.65	4	3,216	0.12%
2022/09/06	1	27.75	0	0.00	27.70	1	3,233	0.03%
2022/09/05	3	27.35	2	27.30	27.40	1	3,233	0.03%
2022/08/31	1	27.70	1	27.80	28.00	0	3,307	0.00%
2022/08/30	3	27.25	0	0.00	27.60	3	3,423	0.09%
2022/08/29	1	27.40	1	27.30	27.25	0	3,425	0.00%
2022/08/26	2	28.73	0	0.00	28.65	2	3,401	0.06%
2022/08/25	0	0.00	2	28.40	28.55	-2	3,386	-0.06%
2022/08/24	3	28.60	0	0.00	28.45	3	3,377	0.09%
2022/08/22	0	0.00	11	29.00	28.80	-11	3,353	-0.33%
2022/08/19	2	29.53	0	0.00	29.60	2	3,326	0.06%
2022/08/18	3	29.17	3	29.08	29.10	0	3,278	0.00%
2022/08/17	1	28.95	1	28.90	28.90	0	3,247	0.00%
2022/08/16	0	0.00	3	29.15	28.90	-3	3,224	-0.09%
2022/08/15	13	28.55	0	0.00	28.60	13	3,200	0.41%
2022/08/12	1	29.30	0	0.00	29.05	1	3,161	0.03%
2022/08/11	3	29.12	1	29.20	29.15	2	3,145	0.06%
2022/08/10	1	28.65	1	28.85	28.95	0	3,098	0.00%
2022/08/09	7	29.49	9	29.25	28.60	-2	3,034	-0.07%
2022/08/08	7	32.08	9	31.92	31.55	-2	2,837	-0.07%
2022/08/05	5	31.15	2	31.20	31.15	3	2,609	0.11%
2022/08/04	7	31.06	3	31.22	31.35	4	2,596	0.15%
2022/08/03	1	31.10	4	31.24	30.70	-3	2,596	-0.12%
2022/08/02	1	31.00	1	31.30	31.05	0	2,562	0.00%
2022/08/01	1	31.05	1	31.20	30.90	0	2,503	0.00%
2022/07/29	2	30.90	2	30.85	31.05	0	2,557	0.00%
2022/07/28	35	31.53	33	30.92	30.80	2	2,583	0.08%
2022/07/27	4	31.08	8	30.77	31.55	-4	2,420	-0.17%
2022/07/26	0	0.00	0	29.90	29.95	0	2,296	0.00%
2022/07/21	3	29.00	2	29.23	29.40	1	2,289	0.04%
2022/07/20	0	0.00	10	29.10	29.30	-10	2,296	-0.44%
2022/07/19	4	28.70	3	29.02	28.80	1	2,283	0.04%
2022/07/18	2	28.60	4	28.50	28.50	-2	2,348	-0.09%
2022/07/15	3	27.48	3	27.42	27.45	0	2,359	0.00%
2022/07/14	1	25.95	3	26.32	27.25	-2	2,335	-0.09%
2022/07/13	2	26.80	10	26.66	26.15	-8	2,298	-0.35%
2022/07/12	11	26.01	0	0.00	25.65	11	2,240	0.49%
2022/07/11	1	26.35	1	26.30	26.60	0	2,182	0.00%
2022/07/08	0	0.00	4	26.44	26.20	-4	2,181	-0.18%
2022/07/07	2	25.13	1	25.05	25.25	1	2,166	0.05%
2022/07/06	1	23.80	0	0.00	23.30	1	2,151	0.05%
2022/07/05	0	0.00	1	24.80	23.70	-1	2,173	-0.05%
2022/07/04	0	24.10	0	0.00	23.75	0	2,140	0.00%
2022/07/01	5	25.12	1	24.60	24.00	4	2,161	0.19%
2022/06/30	2	26.83	0	0.00	26.60	2	2,117	0.09%
2022/06/29	2	27.30	0	0.00	27.60	2	2,115	0.09%
2022/06/28	0	0.00	1	27.90	27.75	-1	2,119	-0.05%
2022/06/27	2	28.23	5	28.25	28.20	-3	2,134	-0.14%
2022/06/24	0	0.00	6	27.95	27.85	-6	2,138	-0.28%
2022/06/23	0	0.00	1	27.20	27.30	-1	2,147	-0.05%
2022/06/22	2	27.10	0	0.00	26.90	2	2,194	0.09%
2022/06/21	0	0.00	1	27.60	27.55	-1	2,197	-0.05%
2022/06/20	3	26.50	0	0.00	25.85	3	2,193	0.14%
2022/06/17	1	26.75	0	0.00	27.65	1	2,183	0.05%
2022/06/16	2	27.45	2	27.70	27.40	0	2,177	0.00%
2022/06/13	2	27.20	2	27.40	27.00	0	2,219	0.00%
2022/06/10	2	28.35	0	0.00	28.25	2	2,239	0.09%
2022/06/08	0	0.00	3	29.47	29.40	-3	2,176	-0.14%
2022/06/06	0	0.00	1	27.60	27.70	-1	2,079	-0.05%
2022/06/01	1	27.80	0	0.00	27.80	1	2,160	0.05%
2022/05/31	1	27.70	0	0.00	27.65	1	2,190	0.05%
2022/05/18	0	0.00	0.3	26.95	26.85	-0.3	2,496	-0.01%
2022/05/11	1	27.80	2	27.40	26.50	-1	2,736	-0.04%
2022/05/10	0	0.00	1	28.60	28.50	-1	2,712	-0.04%
2022/05/09	2	29.08	2	29.45	28.60	0	2,767	0.00%
2022/05/06	2	30.65	7	30.61	30.40	-5	2,848	-0.18%
2022/05/05	3	30.80	2	30.73	30.40	1	2,806	0.04%
2022/05/04	8	29.53	5	29.50	29.75	3	2,735	0.11%
2022/05/03	1	29.25	2	29.15	29.25	-1	2,730	-0.04%
2022/04/29	1	28.85	1	28.60	28.50	0	2,722	0.00%
2022/04/28	0	0.00	1	28.30	28.30	-1	2,793	-0.04%
2022/04/27	3	27.93	1	28.10	27.90	2	2,779	0.07%
2022/04/25	1	29.10	1	29.00	29.00	0	2,756	0.00%
2022/04/22	2	30.35	5	31.10	31.10	-3	2,748	-0.11%
2022/04/21	17	30.20	20	30.15	30.30	-3	2,660	-0.11%
2022/04/20	1	28.60	0	0.00	28.60	1	2,601	0.04%
2022/04/19	1	28.75	0	0.00	28.40	1	2,674	0.04%
2022/04/18	1	28.40	1	28.40	28.30	0	2,742	0.00%
2022/04/15	0	0.00	5	29.36	28.85	-5	2,795	-0.18%
2022/04/14	3	30.00	1	29.90	29.80	2	2,877	0.07%
2022/04/13	5	29.90	2	29.85	29.85	3	2,970	0.10%
2022/04/12	1	29.30	10	29.30	29.50	-9	3,033	-0.30%
2022/04/11	0	0.00	18	28.83	28.50	-18	3,066	-0.59%
2022/04/08	0	0.00	48.2	30.46	30.35	-48.2	3,096	-1.56%
2022/04/07	3	30.92	3	30.80	30.80	0	3,211	0.00%
2022/04/01	0.1	30.40	0	0.00	30.55	0.1	3,704	0.00%
2022/03/31	0	0.00	3	30.40	30.30	-3	3,759	-0.08%
2022/03/28	2	29.90	0	0.00	29.80	2	3,961	0.05%
2022/03/25	3	30.40	5	30.49	30.55	-2	4,065	-0.05%
2022/03/23	1	29.50	1	30.00	29.65	0	4,743	0.00%
2022/03/21	4	29.31	0	0.00	29.25	4	6,001	0.07%
2022/03/18	20	29.10	0	0.00	29.15	20	6,652	0.30%
2022/03/16	1	28.80	10	28.60	28.80	-9	7,739	-0.12%
2022/03/15	1	29.30	0	0.00	29.20	1	7,791	0.01%
2022/03/10	10	30.80	2	30.78	30.70	8	7,923	0.10%
2022/03/09	1	30.00	0	0.00	30.05	1	7,954	0.01%
2022/03/08	0	0.00	3	29.95	29.60	-3	8,057	-0.04%
2022/03/07	1.1	30.48	2	30.50	30.30	-0.9	8,158	-0.01%
2022/03/01	10	32.55	0	0.00	32.55	10	9,222	0.11%
2022/02/25	0	0.00	1	32.10	31.95	-1	9,310	-0.01%
2022/02/24	1	32.00	2	33.25	32.00	-1	9,520	-0.01%
2022/02/23	7	33.62	6	33.52	33.55	1	9,934	0.01%
2022/02/22	1	33.00	1	33.75	33.00	0	9,963	0.00%
2022/02/21	2	33.75	1	33.95	33.70	1	10,033	0.01%
2022/02/18	12	34.15	1	34.25	34.20	11	10,244	0.11%
2022/02/17	3	34.00	18	33.77	33.70	-15	10,601	-0.14%
2022/02/16	3	33.62	21.2	33.63	33.65	-18.2	10,905	-0.17%
2022/02/15	2	33.23	10.1	33.35	33.20	-8.1	11,053	-0.07%
2022/02/14	0	0.00	11	32.51	32.75	-11	11,359	-0.10%
2022/02/11	21	33.02	0	0.00	32.95	21	11,444	0.18%
2022/02/10	1.1	32.68	33	32.97	33.00	-31.9	11,618	-0.27%
2022/02/09	20	32.43	21	32.52	32.70	-1	11,849	-0.01%
2022/02/08	4	32.09	8	32.25	32.50	-4	12,135	-0.03%
2022/02/07	1.1	30.87	4.3	30.39	31.10	-3.2	12,402	-0.03%
2022/01/26	2.1	29.70	0	0.00	29.35	2.1	13,043	0.02%
2022/01/25	3	29.63	0	0.00	29.15	3	13,813	0.02%
2022/01/24	3	29.62	7	29.66	30.15	-4	14,080	-0.03%
2022/01/21	14	30.45	2	30.75	29.80	12	14,235	0.08%
2022/01/20	1	31.40	2	31.63	31.50	-1	14,716	-0.01%
2022/01/19	9	31.44	10	31.25	31.45	-1	15,078	-0.01%
2022/01/18	2	31.75	1	32.00	31.50	1	15,224	0.01%
2022/01/17	0	32.15	1	31.50	32.40	-1	15,327	-0.01%
2022/01/14	3.3	31.06	12	31.26	31.10	-8.7	15,287	-0.06%
2022/01/13	1	31.70	6	32.03	31.90	-5	15,254	-0.03%
2022/01/12	17	31.79	174.1	31.65	31.70	-157.1	15,217	-1.03%	大賣/鉅額交易
2022/01/11	11	32.57	3	32.93	32.15	8	15,146	0.05%
2022/01/10	3	33.78	6	33.64	33.85	-3	15,075	-0.02%
2022/01/07	14	33.06	2.3	33.02	32.95	11.7	15,020	0.08%
2022/01/06	12	33.58	5	33.71	33.10	7	14,936	0.05%
2022/01/05	7	34.46	23.4	34.33	34.20	-16.4	14,838	-0.11%
2022/01/04	11	34.94	2.3	35.03	34.80	8.7	14,758	0.06%
2022/01/03	5.4	35.00	2.1	35.03	34.85	3.3	14,717	0.02%
2021/12/30	48.7	35.12	5.3	35.38	35.05	43.4	14,674	0.30%
2021/12/29	21.1	36.04	27	36.12	35.85	-5.9	14,539	-0.04%
2021/12/28	70.6	35.17	24.3	34.85	34.80	46.3	14,164	0.33%
2021/12/27	2.3	34.27	8	34.49	34.30	-5.7	14,043	-0.04%
2021/12/24	38	34.66	8	34.62	34.05	30	13,992	0.21%
2021/12/23	2.2	34.64	1	34.80	34.35	1.2	13,924	0.01%
2021/12/22	7	34.63	0	0.00	34.45	7	13,856	0.05%
2021/12/21	4	34.68	7.3	34.82	34.60	-3.3	13,780	-0.02%
2021/12/20	8.3	35.32	37	35.17	34.85	-28.7	13,655	-0.21%
2021/12/17	54.6	35.82	112	35.32	34.80	-57.4	13,513	-0.42%	大賣/
2021/12/16	19	36.62	54	37.02	36.40	-35	12,900	-0.27%
2021/12/15	137	36.92	74.2	37.17	37.15	62.8	12,473	0.50%	大買/
2021/12/14	45.2	35.94	123.2	35.87	35.55	-78	11,620	-0.67%	大賣/
2021/12/13	90	35.20	37.9	35.32	36.95	52.1	10,959	0.48%
2021/12/10	42.2	33.45	54.5	33.67	34.35	-12.3	10,117	-0.12%
2021/12/09	13	32.87	4.3	33.08	33.00	8.7	9,808	0.09%
2021/12/08	24.3	32.90	4	32.85	32.40	20.3	9,717	0.21%
2021/12/07	13	32.50	6	32.53	32.70	7	9,647	0.07%
2021/12/06	11	32.06	6	32.07	31.90	5	9,585	0.05%
2021/12/03	5	32.20	6	32.61	32.30	-1	9,553	-0.01%
2021/12/02	16	32.24	8	32.62	32.00	8	9,513	0.08%
2021/12/01	11	33.06	5	32.93	33.00	6	9,401	0.06%
2021/11/30	127.5	34.99	124	34.97	33.85	3.5	9,268	0.04%	大買/大賣/
2021/11/29	16	31.89	29	32.16	33.90	-13	8,606	-0.15%
2021/11/26	12	31.84	7	31.94	31.70	5	8,314	0.06%
2021/11/25	0	0.00	4	32.89	32.50	-4	8,207	-0.05%
2021/11/24	27	32.41	1	32.30	32.50	26	8,124	0.32%
2021/11/23	32	33.23	6.5	33.57	32.90	25.5	8,030	0.32%
2021/11/22	73	33.97	37	33.84	34.50	36	7,800	0.46%
2021/11/19	2	32.70	9	32.83	32.70	-7	7,347	-0.10%
2021/11/18	12	32.32	11	32.21	32.00	1	7,251	0.01%
2021/11/17	17	32.98	13	33.11	32.95	4	7,145	0.06%
2021/11/16	49	33.79	36	33.74	33.25	13	6,923	0.19%
2021/11/15	8	33.16	15.4	33.42	33.60	-7.4	6,507	-0.11%
2021/11/12	7.3	32.60	12	32.98	32.00	-4.7	6,142	-0.08%
2021/11/11	24.6	33.28	22	33.38	33.65	2.6	5,978	0.04%
2021/11/10	3	32.23	5.2	32.27	32.15	-2.2	5,654	-0.04%
2021/11/09	5.2	31.82	15	31.93	32.00	-9.8	5,524	-0.18%
2021/11/08	21	32.53	20	32.62	31.85	1	5,313	0.02%
2021/11/05	31	31.99	20	31.67	31.70	11	5,067	0.22%
2021/11/04	40	33.33	4	33.35	33.40	36	4,765	0.76%
2021/11/03	67	33.95	37	33.55	34.00	30	4,395	0.68%
2021/11/02	29.9	32.89	22	33.23	32.45	7.9	3,723	0.21%
2021/11/01	22	31.35	23	31.51	31.80	-1	2,947	-0.03%
2021/10/29	15	30.73	10	30.83	31.20	5	2,662	0.19%
2021/10/28	38	30.67	48.9	30.65	30.65	-10.9	2,475	-0.44%
2021/10/27	30	28.77	62	28.91	30.10	-32	1,917	-1.67%
2021/10/26	25	27.09	17	26.91	27.40	8	1,606	0.50%
2021/10/25	8	26.63	5	26.57	26.65	3	1,444	0.21%
2021/10/06	1	22.60	0	0.00	22.45	1	1,579	0.06%
2021/09/16	2	23.78	1	23.40	23.35	1	1,921	0.05%
2021/09/15	0	0.00	1	23.80	23.60	-1	1,941	-0.05%
2021/09/13	1	24.05	1	24.10	24.00	0	2,025	0.00%
2021/09/09	1	23.80	0	0.00	23.95	1	2,109	0.05%
2021/09/08	0	0.00	1	23.60	23.40	-1	2,125	-0.05%
2021/09/06	0	0.00	2	24.78	24.55	-2	2,154	-0.09%
2021/09/02	2	25.43	0	0.00	25.30	2	2,216	0.09%
2021/08/30	0.1	25.40	0	0.00	25.35	0.1	2,283	0.00%
2021/08/27	0	0.00	2	25.40	25.30	-2	2,327	-0.09%
2021/08/25	0.1	26.00	0	0.00	26.10	0.1	2,439	0.00%
2021/08/24	0	25.75	0	0.00	25.50	0	2,463	0.00%
2021/08/23	0	0.00	11	25.20	25.65	-11	2,507	-0.44%
2021/08/20	0.1	24.70	2.1	24.24	24.15	-2	2,528	-0.08%
2021/08/18	0	0.00	1	24.75	25.00	-1	2,640	-0.04%
2021/08/17	21	24.44	0	0.00	24.10	21	2,657	0.79%
2021/08/16	2	24.53	1	24.45	24.45	1	2,662	0.04%
2021/08/13	2	25.50	2	25.20	25.20	0	2,678	0.00%
2021/08/11	1	26.25	0	0.00	25.70	1	2,758	0.04%
2021/08/10	6	27.03	2.1	26.95	26.70	3.9	2,809	0.14%
2021/08/09	5	26.56	0	0.00	26.10	5	2,876	0.17%
2021/08/06	0	0.00	1	26.50	26.35	-1	2,954	-0.03%
2021/08/05	1	26.90	0	0.00	26.65	1	3,094	0.03%
2021/08/04	0	0.00	3	27.17	27.00	-3	3,246	-0.09%
2021/08/03	2	27.00	15	27.01	27.10	-13	3,451	-0.38%
2021/08/02	0	0.00	1	27.30	27.30	-1	3,507	-0.03%
2021/07/30	3	27.57	0	0.00	27.25	3	3,589	0.08%
2021/07/27	2	28.60	0	0.00	28.35	2	3,878	0.05%
2021/07/26	1	28.95	1	29.00	28.85	0	4,037	0.00%
2021/07/22	1	28.60	1	28.60	28.40	0	4,455	0.00%
2021/07/21	1	27.60	0	0.00	27.55	1	4,773	0.02%
2021/07/20	2	28.30	9	28.50	28.20	-7	4,992	-0.14%
2021/07/19	3	29.35	0	0.00	29.30	3	5,176	0.06%
2021/07/16	1	28.70	0	0.00	28.85	1	5,912	0.02%
2021/07/15	0	0.00	1	28.70	28.80	-1	6,130	-0.02%
2021/07/13	4	28.64	0	0.00	28.40	4	6,402	0.06%
2021/07/09	2	27.90	0	0.00	27.70	2	6,978	0.03%
2021/07/08	4	28.00	0.1	28.45	28.10	3.9	7,150	0.05%
2021/07/07	4	28.35	2	28.23	28.10	2	7,468	0.03%
2021/07/06	6	28.93	0	0.00	28.65	6	7,592	0.08%
2021/07/05	1	29.55	3	29.60	29.55	-2	7,844	-0.03%
2021/07/01	8	28.94	5	29.10	28.60	3	8,446	0.04%
2021/06/30	10	29.80	6	29.40	29.35	4	8,485	0.05%
2021/06/29	7	30.16	10	30.20	29.70	-3	8,611	-0.03%
2021/06/28	10	30.70	3	30.77	30.85	7	8,647	0.08%
2021/06/25	15	30.90	11	30.20	30.20	4	8,719	0.05%
2021/06/24	3	30.43	0	0.00	30.40	3	8,839	0.03%
2021/06/23	0	0.00	2.1	30.61	30.30	-2.1	8,897	-0.02%
2021/06/22	0	0.00	3	29.60	29.25	-3	8,927	-0.03%
2021/06/21	0	0.00	2	30.20	29.05	-2	9,026	-0.02%
2021/06/18	2	30.28	1	30.75	30.20	1	9,240	0.01%
2021/06/17	2	30.40	0	0.00	30.40	2	9,486	0.02%
2021/06/16	0	0.00	5	30.03	29.95	-5	10,440	-0.05%
2021/06/15	0.1	30.40	0	0.00	30.55	0.1	11,448	0.00%
2021/06/10	2	30.90	0	0.00	30.30	2	11,688	0.02%
2021/06/09	14	30.35	0	0.00	30.20	14	11,698	0.12%
2021/06/07	3	29.73	1	29.85	30.05	2	11,818	0.02%
2021/06/04	3.1	29.91	0	0.00	29.90	3.1	11,870	0.03%
2021/06/03	0	0.00	11.1	30.49	30.85	-11.1	12,032	-0.09%
2021/06/02	5.1	30.96	0	0.00	30.35	5.1	12,054	0.04%
2021/06/01	0	0.00	5.2	31.05	30.90	-5.2	12,057	-0.04%
2021/05/31	4	30.88	1	31.00	31.15	3	12,112	0.02%
2021/05/28	4	30.40	0	0.00	30.55	4	12,145	0.03%
2021/05/27	1	29.75	4	29.80	29.75	-3	12,171	-0.02%
2021/05/26	0	0.00	3	29.58	29.65	-3	12,161	-0.02%
2021/05/25	4	29.48	0	0.00	29.50	4	12,202	0.03%
2021/05/24	0	0.00	2	28.60	29.10	-2	12,254	-0.02%
2021/05/21	1	28.05	0	0.00	28.15	1	12,352	0.01%
2021/05/20	1	27.55	1	28.20	27.55	0	12,445	0.00%
2021/05/19	3	28.18	1	28.10	28.10	2	12,562	0.02%
2021/05/18	3	26.50	5	27.14	27.65	-2	12,706	-0.02%
2021/05/17	0	0.00	0.1	25.70	25.15	-0.1	12,748	0.00%
2021/05/14	25	28.04	5	28.20	27.25	20	12,678	0.16%
2021/05/12	6.2	27.69	4	28.50	27.25	2.2	12,565	0.02%
2021/05/11	14.2	30.76	3.1	31.05	30.25	11.1	12,569	0.09%
2021/05/10	2	34.06	1	33.75	33.60	1	12,477	0.01%
2021/05/07	1	34.90	1	34.00	34.90	0	12,601	0.00%
2021/05/06	3.3	33.39	1.1	32.62	32.50	2.2	12,671	0.02%
2021/05/05	2	34.45	6	34.63	34.30	-4	12,613	-0.03%
2021/05/04	30	33.86	8	34.11	34.15	22	12,701	0.17%
2021/05/03	6	37.55	9	36.26	35.85	-3	12,767	-0.02%
2021/04/29	14	38.50	27	39.09	38.40	-13	12,792	-0.10%
2021/04/28	19	40.60	17	41.01	40.25	2	12,866	0.02%
2021/04/27	51	40.96	46	40.89	40.85	5	13,042	0.04%
2021/04/26	34	40.87	45	40.39	40.25	-11	13,061	-0.08%
2021/04/23	17	39.97	11	39.94	39.70	6	13,285	0.05%
2021/04/22	75.1	40.89	97	41.02	40.10	-22	13,773	-0.16%
2021/04/21	83	40.01	103	39.85	39.85	-20	14,141	-0.14%	大賣/
2021/04/20	59	39.06	53	39.68	39.60	6	14,373	0.04%
2021/04/19	1	38.90	11	38.82	38.75	-10	15,418	-0.06%
2021/04/16	103	40.48	129.1	39.93	39.55	-26.1	15,814	-0.17%	大買/大賣/
2021/04/15	42	38.91	53.2	39.85	39.95	-11.2	16,479	-0.07%
2021/04/14	27	38.64	28	38.28	38.15	-1	16,602	-0.01%
2021/04/13	66	38.90	75	39.57	38.30	-9	16,968	-0.05%
2021/04/12	10.1	38.75	6.4	39.06	38.40	3.7	16,948	0.02%
2021/04/09	48	39.64	46	39.22	39.25	2	17,440	0.01%
2021/04/08	73	39.54	122	38.67	40.30	-49	17,428	-0.28%	大賣/
2021/04/07	24	38.03	5	38.10	38.25	19	17,461	0.11%
2021/04/06	81	37.33	9	37.51	37.45	72	18,866	0.38%
2021/04/01	1	37.10	0	0.00	37.10	1	19,334	0.01%
2021/03/31	3	37.68	7	37.91	37.85	-4	19,722	-0.02%
2021/03/30	4	37.50	2	37.60	37.60	2	20,714	0.01%
2021/03/29	12	37.30	9	37.47	37.50	3	21,509	0.01%
2021/03/26	4	36.10	6	36.30	36.40	-2	22,311	-0.01%
2021/03/25	3.1	35.91	5	35.78	35.65	-1.9	23,830	-0.01%
2021/03/24	1.1	36.32	6	35.73	35.80	-4.9	25,025	-0.02%
2021/03/23	8	37.07	20	36.67	36.15	-12	26,093	-0.05%
2021/03/22	12	38.25	49	38.03	37.80	-37	26,222	-0.14%
2021/03/19	196	40.54	92	40.14	39.60	104	26,119	0.40%	大買/鉅額交易
2021/03/18	86	39.14	53	39.11	40.25	33	25,229	0.13%
2021/03/17	5	36.52	8	36.54	36.60	-3	24,370	-0.01%
2021/03/16	18	36.34	9	36.16	35.55	9	24,299	0.04%
2021/03/15	1	35.35	3	35.80	35.70	-2	24,270	-0.01%
2021/03/12	7	35.59	1	35.60	35.80	6	24,381	0.02%
2021/03/11	3	35.77	7	35.40	35.95	-4	24,502	-0.02%
2021/03/10	0	0.00	3	34.32	34.30	-3	24,678	-0.01%
2021/03/09	31	33.06	37	33.02	33.10	-6	24,846	-0.02%
2021/03/08	5	35.70	12	35.33	34.95	-7	24,903	-0.03%
2021/03/05	6	35.63	0	0.00	35.15	6	24,949	0.02%
2021/03/04	6	36.26	1	37.15	36.05	5	24,957	0.02%
2021/03/03	4	36.73	3.1	36.26	37.15	1	24,939	0.00%
2021/03/02	1	37.60	4	37.26	36.05	-3	24,992	-0.01%
2021/02/26	3	36.45	10	36.58	37.00	-7	25,014	-0.03%
2021/02/25	4	36.76	2	36.95	36.65	2	25,031	0.01%
2021/02/24	4	37.54	1	37.90	37.10	3	25,043	0.01%
2021/02/23	3	37.97	11	38.05	37.80	-8	25,055	-0.03%
2021/02/22	20.1	37.78	4	37.83	37.75	16.1	24,986	0.06%
2021/02/19	5	37.91	4	38.03	38.25	1	24,870	0.00%
2021/02/18	8	37.44	4	37.76	38.20	4	24,740	0.02%
2021/02/17	2.6	36.08	16	36.53	36.45	-13.4	24,585	-0.05%
2021/02/05	5	35.52	7	35.66	35.60	-2	24,497	-0.01%
2021/02/04	4	35.55	3	35.70	35.55	1	24,526	0.00%
2021/02/03	3	36.03	4	36.38	36.00	-1	24,549	0.00%
2021/02/02	26	36.36	4	36.18	35.70	22	24,531	0.09%
2021/02/01	0	0.00	5	34.66	35.45	-5	24,415	-0.02%
2021/01/29	57	37.05	5.1	36.57	35.50	51.9	24,313	0.21%
2021/01/28	5	36.29	12.1	36.15	35.80	-7.1	24,143	-0.03%
2021/01/27	4	36.15	65	36.11	36.10	-61	24,017	-0.25%
2021/01/26	10	36.83	7	36.37	36.05	3	23,964	0.01%
2021/01/25	10	37.89	4	37.69	37.25	6	23,878	0.03%
2021/01/22	4	35.90	108	36.04	37.45	-104	23,720	-0.44%	大賣/鉅額交易
2021/01/21	15	37.23	5	37.58	36.75	10	23,559	0.04%
2021/01/20	4	36.76	59	37.22	36.50	-55	23,326	-0.24%
2021/01/19	34	39.06	30	39.31	38.15	4	23,052	0.02%
2021/01/18	73	39.70	38	39.22	39.00	35	22,831	0.15%
2021/01/15	46.1	41.84	159	42.18	41.00	-113	22,491	-0.50%	大賣/鉅額交易
2021/01/14	97.1	44.05	57.1	44.29	43.50	40.1	22,488	0.18%
2021/01/13	48	42.21	15	41.92	41.70	33	21,737	0.15%
2021/01/12	94	42.56	79	42.33	42.85	15	21,315	0.07%
2021/01/11	28	42.04	55	41.94	42.65	-27	20,131	-0.13%
2021/01/08	72	41.88	74	42.64	40.55	-2	19,633	-0.01%
2021/01/07	16	39.54	19	39.23	39.80	-3	18,574	-0.02%
2021/01/06	9.1	38.60	14	39.91	38.55	-4.9	18,306	-0.03%
2021/01/05	8.1	39.79	18	39.83	40.35	-9.9	18,040	-0.06%
2021/01/04	42	40.40	32	40.48	40.75	10	17,867	0.06%
2020/12/31	9	38.39	38	38.50	38.15	-29	17,309	-0.17%
2020/12/30	105	38.72	41	38.69	38.35	64	17,109	0.37%	大買/
2020/12/29	144	38.49	74	38.32	38.25	70	16,723	0.42%	大買/
2020/12/28	66	36.76	11	36.51	36.00	55	15,251	0.36%
2020/12/25	24	37.03	17	36.99	36.65	7	14,758	0.05%
2020/12/24	112.5	36.11	77	35.83	36.25	35.5	14,288	0.25%	大買/
2020/12/23	100	34.32	89	34.80	36.05	11	13,292	0.08%
2020/12/22	19	33.93	81	33.88	32.80	-62	12,574	-0.49%
2020/12/21	135	33.82	102.3	33.57	33.55	32.7	11,724	0.28%	大買/大賣/
2020/12/18	44	32.39	55	32.85	33.25	-11	10,285	-0.11%
2020/12/17	93	28.32	104	28.80	30.25	-11	9,150	-0.12%	大賣/
2020/12/16	12	26.85	34	27.28	27.50	-22	8,098	-0.27%
2020/12/15	11	26.20	6	25.55	25.00	5	7,823	0.06%
2020/12/14	0	0.00	10	26.15	26.25	-10	7,915	-0.13%
2020/12/11	11	26.35	8	25.94	25.85	3	7,962	0.04%
2020/12/10	9	27.08	38	26.82	26.75	-29	7,917	-0.37%
2020/12/09	6	26.90	4	27.00	26.85	2	8,019	0.02%
2020/12/08	20	26.84	10	26.48	26.90	10	8,289	0.12%
2020/12/07	5	26.39	1	26.70	26.10	4	8,353	0.05%
2020/12/04	33	27.59	38	27.23	27.05	-5	8,439	-0.06%
2020/12/03	12	27.33	22	27.12	27.00	-10	8,639	-0.12%
2020/12/02	32	26.45	37	26.29	26.10	-5	9,256	-0.05%
2020/12/01	26	25.73	14.3	25.77	25.75	11.7	9,645	0.12%
2020/11/30	0	0.00	10	25.40	25.25	-10	10,792	-0.09%
2020/11/27	0	0.00	3	25.25	25.25	-3	11,261	-0.03%
2020/11/26	6.5	25.24	13	25.42	24.90	-6.5	11,479	-0.06%
2020/11/25	0	0.00	1	24.65	24.80	-1	11,619	-0.01%
2020/11/24	6	24.92	15	25.24	24.65	-9	11,937	-0.08%
2020/11/23	17	24.96	9	25.06	25.15	8	12,474	0.06%
2020/11/20	2	24.75	7	24.66	24.80	-5	12,444	-0.04%
2020/11/19	17	24.54	14	24.60	24.15	3	12,460	0.02%
2020/11/18	0	0.00	10	24.25	24.15	-10	12,477	-0.08%
2020/11/17	10	23.95	10	24.35	23.95	0	12,564	0.00%
2020/11/16	10	23.93	4.1	24.05	24.20	5.9	12,779	0.05%
2020/11/13	0	0.00	15	24.32	24.15	-15	13,225	-0.11%
2020/11/12	15	24.03	5	24.50	23.80	10	13,343	0.07%
2020/11/11	0.5	24.00	3	24.07	24.10	-2.5	13,334	-0.02%
2020/11/10	0	0.00	3	23.97	23.65	-3	13,338	-0.02%
2020/11/09	12	24.04	7	23.75	23.60	5	13,353	0.04%
2020/11/06	1	23.30	1	23.25	23.20	0	13,380	0.00%
2020/11/05	0	0.00	0.1	23.35	23.05	-0.1	13,431	0.00%
2020/11/04	13	23.18	3	23.38	23.35	10	13,422	0.07%
2020/11/03	0	0.00	1	23.35	23.25	-1	13,424	-0.01%
2020/11/02	3	23.15	3	23.00	22.70	0	13,424	0.00%
2020/10/30	8	22.94	0	23.15	22.55	8	13,365	0.06%
2020/10/29	2	23.05	9	23.05	23.20	-7	13,389	-0.05%
2020/10/28	6	23.64	5	23.75	23.55	1	13,387	0.01%
2020/10/27	4	23.61	0	0.00	23.45	4	13,326	0.03%
2020/10/26	3	24.02	3	23.87	23.65	0	13,214	0.00%
2020/10/23	11	23.97	5	24.40	24.00	6	13,074	0.05%
2020/10/22	241	25.35	191	24.21	24.25	50	12,983	0.39%	大買/大賣/
2020/10/21	18	25.71	53	26.40	26.55	-35	12,328	-0.28%
2020/10/20	4	24.19	0	0.00	24.15	4	11,968	0.03%
2020/10/14	0	0.00	12	24.38	24.40	-12	11,897	-0.10%
2020/10/13	35	23.79	15	23.86	23.95	20	11,794	0.17%
2020/10/12	0	0.00	5	25.61	25.35	-5	11,516	-0.04%
2020/10/07	2	25.30	7	25.41	25.50	-5	11,380	-0.04%
2020/10/06	0	0.00	1	25.50	25.15	-1	11,320	-0.01%
2020/10/05	0	0.00	3	24.30	24.50	-3	11,213	-0.03%
2020/09/30	0	0.00	6	24.33	24.75	-6	11,203	-0.05%
2020/09/29	8	23.99	0	0.00	23.80	8	11,248	0.07%
2020/09/28	6	23.99	26	24.57	24.50	-20	11,260	-0.18%
2020/09/25	40	24.68	34	23.96	23.55	6	11,270	0.05%
2020/09/24	11	24.91	63	24.42	24.40	-52	11,254	-0.46%
2020/09/23	43	25.52	36	25.53	25.10	7	11,214	0.06%
2020/09/22	54	25.34	1	25.00	24.70	53	11,382	0.47%
2020/09/21	2	25.25	40	25.46	25.30	-38	11,615	-0.33%
2020/09/18	19	25.98	18	25.95	25.80	1	11,586	0.01%
2020/09/17	28	25.78	9	25.95	26.20	19	11,488	0.17%
2020/09/16	18	25.17	3	25.05	25.05	15	11,234	0.13%
2020/09/15	18	24.84	16	24.55	24.60	2	11,118	0.02%
2020/09/14	29	24.39	103	24.47	24.80	-74	11,016	-0.67%	大賣/
2020/09/11	66	25.32	44	24.91	25.00	22	10,845	0.20%
2020/09/10	15	26.71	30	26.93	26.75	-15	10,497	-0.14%
2020/09/09	51	26.82	9	26.92	26.85	42	10,275	0.41%
2020/09/08	69	27.43	90	26.60	26.80	-21	10,047	-0.21%
2020/09/07	164	27.80	94	27.93	26.55	70	9,623	0.73%	大買/
2020/09/04	104	26.91	95	26.74	26.50	9	8,815	0.10%	大買/
2020/09/03	153	26.23	169	26.65	27.05	-16	8,244	-0.19%	大買/大賣/
2020/09/02	10	23.76	26	24.55	24.90	-16	7,000	-0.23%
2020/09/01	12	22.68	20	22.74	22.65	-8	6,496	-0.12%
2020/08/31	17	22.52	16	22.43	22.45	1	6,234	0.02%
2020/08/28	17	21.48	25	21.55	21.90	-8	6,041	-0.13%
2020/08/27	8	21.63	22	21.37	21.90	-14	5,673	-0.25%
2020/08/26	1	20.35	1	20.30	19.95	0	5,067	0.00%
2020/08/25	20	20.42	18	20.36	20.20	2	5,032	0.04%
2020/08/24	9	19.98	8	19.68	19.85	1	4,915	0.02%
2020/08/21	13	19.49	12	19.58	19.55	1	4,886	0.02%
2020/08/20	31	19.17	47	19.49	18.85	-16	4,963	-0.32%
2020/08/19	57	20.58	53	20.49	20.90	4	4,736	0.08%
2020/08/18	5	19.36	21	18.96	19.80	-16	4,266	-0.38%
2020/08/17	12	18.93	0	0.00	18.80	12	4,145	0.29%
2020/08/14	1	18.55	16	18.73	18.75	-15	4,257	-0.35%
2020/08/13	0	0.00	1	18.15	18.10	-1	4,284	-0.02%
2020/08/12	5	18.60	12	18.55	18.70	-7	4,213	-0.17%
2020/08/11	5	18.19	7	18.17	18.00	-2	4,143	-0.05%
2020/08/10	12	18.03	0	0.00	17.95	12	4,083	0.29%
2020/08/07	5	18.12	0	0.00	17.90	5	4,085	0.12%
2020/08/06	4	18.08	1	18.30	17.90	3	4,075	0.07%
2020/08/05	1	18.05	2	18.10	18.00	-1	4,059	-0.02%
2020/08/04	1	18.15	2	18.20	18.00	-1	4,081	-0.02%
2020/08/03	0	0.00	3	17.70	17.80	-3	4,062	-0.07%
2020/07/30	5	17.15	0	0.00	17.00	5	4,092	0.12%
2020/07/29	0	0.00	1	16.90	16.75	-1	4,108	-0.02%
2020/07/27	4	17.03	0	0.00	17.00	4	4,220	0.09%
2020/07/24	2	17.68	5	17.45	17.45	-3	4,293	-0.07%
2020/07/23	0	0.00	1	18.05	18.00	-1	4,284	-0.02%
2020/07/22	0	0.00	1	18.05	18.05	-1	4,288	-0.02%
2020/07/21	5	17.85	1	17.70	17.80	4	4,319	0.09%
2020/07/20	2	17.45	0	0.00	17.45	2	4,313	0.05%
2020/07/17	5	17.44	0	0.00	17.30	5	4,292	0.12%
2020/07/16	2	17.75	2	17.60	17.70	0	4,294	0.00%
2020/07/15	2	17.90	0	0.00	17.65	2	4,287	0.05%
2020/07/10	0	0.00	15	17.87	17.60	-15	4,264	-0.35%
2020/07/09	3	18.52	0	0.00	18.45	3	4,237	0.07%
2020/07/08	6	18.80	15	18.95	18.70	-9	4,216	-0.21%
2020/07/07	7	18.21	0	0.00	18.05	7	4,145	0.17%
2020/07/06	4	18.93	0	0.00	18.80	4	4,142	0.10%
2020/07/03	9	19.03	6	19.33	19.20	3	4,183	0.07%
2020/07/02	4	18.50	4	18.54	18.60	0	4,055	0.00%
2020/07/01	32	19.06	20	19.02	18.65	12	3,990	0.30%
2020/06/30	15	18.40	15	18.37	18.60	0	3,672	0.00%
2020/06/29	4	16.90	13	16.98	16.95	-9	3,300	-0.27%
2020/06/24	0	0.00	1	16.40	16.20	-1	3,206	-0.03%
2020/06/19	1	16.20	0	0.00	16.20	1	3,221	0.03%
2020/06/18	5	16.39	0	0.00	16.50	5	3,215	0.16%
2020/06/15	8	16.08	0	0.00	15.85	8	3,309	0.24%
2020/06/12	20	16.24	0	0.00	16.25	20	3,320	0.60%
2020/06/11	3	17.45	0	0.00	16.70	3	3,389	0.09%
2020/06/10	0	0.00	4	17.28	17.45	-4	3,377	-0.12%
2020/06/09	1	16.80	0	0.00	16.70	1	3,350	0.03%
2020/06/08	3	17.32	1	17.25	17.05	2	3,396	0.06%
2020/06/05	0	0.00	12	17.25	17.05	-12	3,375	-0.36%
2020/06/04	1	17.20	6	17.00	17.00	-5	3,470	-0.14%
2020/06/03	2	16.85	2	16.68	16.70	0	3,412	0.00%
2020/06/02	6	16.65	0	0.00	16.70	6	3,385	0.18%
2020/06/01	0	0.00	1	16.40	16.55	-1	3,382	-0.03%
2020/05/27	5	16.50	20	16.76	16.75	-15	3,387	-0.44%
2020/05/21	18	16.28	15	16.31	16.65	3	3,123	0.10%
2020/05/20	7	15.26	21	16.00	16.15	-14	2,953	-0.47%
2020/05/19	0	0.00	2	14.70	14.70	-2	2,851	-0.07%
2020/05/18	6	14.84	0	0.00	14.75	6	2,856	0.21%
2020/05/15	1	14.85	0	0.00	14.85	1	2,849	0.04%
2020/05/13	2	15.55	0	0.00	15.55	2	2,913	0.07%
2020/05/12	7	15.69	1	16.10	15.70	6	2,917	0.21%
2020/05/11	2	15.95	5	16.20	16.10	-3	2,905	-0.10%
2020/05/08	6	15.98	0	0.00	15.80	6	2,869	0.21%
2020/05/07	4	15.63	0	0.00	15.70	4	2,806	0.14%
2020/05/06	2	15.80	0	0.00	15.70	2	2,807	0.07%
2020/05/05	2	15.45	0	0.00	15.45	2	2,781	0.07%
2020/05/04	6	15.42	1	15.45	15.45	5	2,765	0.18%
2020/04/30	2	16.20	11	15.94	15.80	-9	2,776	-0.32%
2020/04/29	0	0.00	7	15.85	15.85	-7	2,673	-0.26%
2020/04/28	4	14.31	7	14.40	14.45	-3	2,607	-0.12%
2020/04/27	1	14.15	15	14.11	14.15	-14	2,624	-0.53%
2020/04/24	13	14.05	14	14.02	14.15	-1	2,632	-0.04%
2020/04/23	5	13.55	0	0.00	13.65	5	2,656	0.19%
2020/04/22	0	0.00	3	12.90	13.25	-3	2,648	-0.11%
2020/04/21	1	13.20	3	13.75	13.10	-2	2,655	-0.08%
2020/04/17	15	14.43	0	0.00	13.70	15	2,645	0.57%
2020/04/15	0	0.00	3	13.93	14.10	-3	2,565	-0.12%
2020/04/14	0	0.00	2	14.18	14.10	-2	2,568	-0.08%
2020/04/10	5	13.85	0	0.00	14.00	5	2,550	0.20%
2020/04/09	1	13.85	1	13.95	13.85	0	2,617	0.00%
2020/04/08	6	14.08	3	13.78	14.30	3	2,552	0.12%
2020/04/07	0	0.00	1	12.65	13.00	-1	2,466	-0.04%
2020/04/01	0	13.55	3	12.40	12.35	-3	2,457	-0.12%
2020/03/25	1	12.50	0	0.00	12.45	1	2,416	0.04%
2020/03/24	1	12.30	0	0.00	12.25	1	2,414	0.04%
2020/03/17	0	0.00	5	11.05	11.15	-5	2,353	-0.21%
2020/03/16	2	11.78	0	0.00	11.15	2	2,229	0.09%
2020/03/12	0	0.00	20	14.45	13.65	-20	2,133	-0.94%
2020/03/09	2	15.78	1	15.85	15.40	1	1,976	0.05%
2020/03/06	1	16.30	0	0.00	16.30	1	1,965	0.05%
2020/03/03	11	16.50	4.2	16.66	16.70	6.8	1,944	0.35%
2020/02/27	1	15.90	0	0.00	15.60	1	2,040	0.05%
2020/02/26	1	16.35	0	0.00	16.15	1	2,030	0.05%
2020/02/24	3	16.25	0	0.00	16.25	3	2,032	0.15%
2020/02/21	1	16.55	2	16.60	16.60	-1	2,025	-0.05%
2020/02/20	2	16.75	0	0.00	16.70	2	2,014	0.10%
2020/02/19	0	0.00	1	16.90	16.85	-1	2,026	-0.05%
2020/02/18	2	16.80	0	0.00	16.70	2	2,026	0.10%
2020/02/17	1	16.55	0	0.00	16.55	1	2,052	0.05%
2020/02/14	4	17.23	0	0.00	16.95	4	2,048	0.20%
2020/02/12	0	0.00	1	16.50	16.45	-1	2,017	-0.05%
2020/02/11	0	0.00	5	16.30	16.20	-5	2,032	-0.25%
2020/02/05	1	16.25	2	16.20	16.20	-1	2,033	-0.05%
2020/02/04	1	16.40	0	0.00	16.40	1	2,038	0.05%
2020/02/03	4	15.85	1	15.50	15.80	3	2,016	0.15%
2020/01/30	9	17.62	0	0.00	17.60	9	1,960	0.46%
2020/01/20	5	19.73	0	0.00	19.55	5	1,935	0.26%
2020/01/17	1	19.70	4	19.98	19.70	-3	1,923	-0.16%
2020/01/16	20	19.13	0	0.00	19.10	20	1,832	1.09%
2020/01/15	7	19.21	0	0.00	19.15	7	1,936	0.36%
2020/01/14	1	19.05	0	0.00	19.05	1	1,929	0.05%
2020/01/10	1	19.10	0	0.00	19.00	1	1,927	0.05%
2020/01/06	1	19.85	0	0.00	19.60	1	2,002	0.05%
2020/01/03	1	19.90	5	20.81	20.25	-4	2,010	-0.20%
2020/01/02	5	20.35	3	20.30	20.45	2	1,951	0.10%
2019/12/31	0	0.00	1	20.40	20.20	-1	1,940	-0.05%
2019/12/24	0	0.00	12	19.75	19.75	-12	1,951	-0.61%
2019/12/23	1	19.90	0	0.00	19.75	1	1,992	0.05%
2019/12/19	0	0.00	0	20.15	20.15	0	2,022	0.00%
2019/12/18	33	20.65	28	20.45	20.45	5	2,031	0.25%
2019/12/17	0	0.00	5	20.00	19.90	-5	2,018	-0.25%
2019/12/16	0	0.00	10	19.65	19.80	-10	2,084	-0.48%
2019/12/11	10	19.60	3	19.75	19.55	7	2,103	0.33%
2019/12/09	4	19.76	5	19.85	19.55	-1	2,147	-0.05%
2019/12/06	1	19.75	1	19.50	19.45	0	2,192	0.00%
2019/12/04	3	19.00	0	0.00	19.05	3	2,646	0.11%
2019/12/03	11	19.10	0	0.00	19.05	11	2,790	0.39%
2019/12/02	7	19.21	0	0.00	19.20	7	2,805	0.25%
2019/11/29	3	19.50	0	0.00	19.35	3	2,885	0.10%
2019/11/28	0	0.00	20	19.80	19.90	-20	2,901	-0.69%
2019/11/27	2	20.13	3	20.18	20.00	-1	2,957	-0.03%
2019/11/26	35	20.45	12	20.30	20.10	23	2,957	0.78%
2019/11/20	3	19.25	0	0.00	19.30	3	2,994	0.10%
2019/11/19	1	19.40	0	0.00	19.45	1	3,052	0.03%
2019/11/18	2	19.20	2	19.60	19.70	0	3,147	0.00%
2019/11/15	0	0.00	1	19.10	19.10	-1	3,213	-0.03%
2019/11/14	1	19.50	0	0.00	19.10	1	3,300	0.03%
2019/11/13	0	0.00	1	19.85	19.80	-1	3,370	-0.03%
2019/11/12	0	0.00	3	19.80	20.00	-3	3,463	-0.09%
2019/11/08	2	20.90	3	21.00	20.90	-1	3,779	-0.03%
2019/11/07	2	20.85	0	0.00	20.50	2	4,115	0.05%
2019/11/06	0	0.00	6	21.08	20.90	-6	4,211	-0.14%
2019/11/04	0	0.00	15	20.25	20.25	-15	4,369	-0.34%
2019/11/01	1	20.20	2	20.15	20.15	-1	4,472	-0.02%
2019/10/31	1	20.60	5	20.55	20.45	-4	4,606	-0.09%
2019/10/30	2	20.95	2	21.00	20.90	0	4,701	0.00%
2019/10/29	2	20.90	0	0.00	20.70	2	4,846	0.04%
2019/10/28	6	21.28	2	21.60	21.20	4	5,075	0.08%
2019/10/25	1	21.30	0	0.00	21.30	1	5,373	0.02%
2019/10/24	3	21.27	0	0.00	21.25	3	5,531	0.05%
2019/10/23	2	21.40	8	21.34	21.30	-6	6,012	-0.10%
2019/10/21	1	20.70	0	0.00	20.60	1	6,843	0.01%
2019/10/18	5	20.85	1	20.90	20.80	4	6,938	0.06%
2019/10/16	3	21.05	3	20.97	20.80	0	7,262	0.00%
2019/10/15	2	20.80	2	20.78	20.80	0	7,441	0.00%
2019/10/14	1	19.95	2	19.90	19.85	-1	7,649	-0.01%
2019/10/09	1	19.75	0	0.00	19.75	1	8,158	0.01%
2019/10/07	0	0.00	25	20.60	20.55	-25	8,309	-0.30%
2019/10/04	1	20.60	0	0.00	20.55	1	8,381	0.01%
2019/10/03	0	0.00	45	20.61	20.55	-45	8,427	-0.53%
2019/09/27	0	0.00	1	20.90	21.00	-1	8,526	-0.01%
2019/09/26	16	21.61	10	21.75	21.55	6	8,620	0.07%
2019/09/23	0	0.00	3	21.63	21.60	-3	8,992	-0.03%
2019/09/20	2	20.80	3	20.65	21.45	-1	9,075	-0.01%
2019/09/19	2	20.75	0	0.00	20.60	2	9,015	0.02%
2019/09/17	7	21.49	0	0.00	21.30	7	9,031	0.08%
2019/09/11	2	21.58	9	21.78	21.70	-7	9,315	-0.08%
2019/09/10	0	0.00	2	21.60	21.45	-2	9,316	-0.02%
2019/09/09	8	21.69	5	21.81	21.40	3	9,323	0.03%
2019/09/06	25	22.23	7	22.08	21.90	18	9,289	0.19%
2019/09/05	1	23.95	12	24.02	23.90	-11	9,024	-0.12%
2019/09/04	5	23.48	7	23.42	23.50	-2	8,979	-0.02%
2019/09/03	19	23.51	5	23.87	23.40	14	9,117	0.15%
2019/09/02	1	23.30	1	23.15	23.35	0	9,293	0.00%
2019/08/30	2	23.10	2	22.98	22.90	0	9,349	0.00%
2019/08/29	1	22.80	0	0.00	23.10	1	9,461	0.01%
2019/08/27	2	23.10	0	0.00	22.80	2	9,820	0.02%
2019/08/26	14	22.56	0	0.00	22.35	14	10,039	0.14%
2019/08/23	5	23.20	11	23.20	23.05	-6	10,056	-0.06%
2019/08/22	15	23.47	12	23.64	23.45	3	10,082	0.03%
2019/08/21	11	23.39	11	22.99	23.30	0	10,069	0.00%
2019/08/20	5	23.54	2	23.70	23.30	3	10,023	0.03%
2019/08/19	12	23.85	4	23.85	23.60	8	10,087	0.08%
2019/08/16	7	23.86	3	24.12	23.90	4	10,136	0.04%
2019/08/15	20	23.70	3	23.43	23.55	17	10,122	0.17%
2019/08/14	31	24.29	12	24.80	24.10	19	10,156	0.19%
2019/08/13	8	24.59	20	24.70	24.55	-12	10,196	-0.12%
2019/08/12	5	25.14	22	24.92	25.20	-17	10,248	-0.17%
2019/08/08	9	24.17	10	23.94	24.20	-1	10,145	-0.01%
2019/08/07	18	23.62	12	24.00	23.40	6	10,179	0.06%
2019/08/06	2	23.18	8	23.11	23.80	-6	10,275	-0.06%
2019/08/05	5	24.02	1	24.20	23.40	4	10,442	0.04%
2019/08/02	36	24.28	0	0.00	24.20	36	10,482	0.34%
2019/08/01	6	24.96	5	24.88	24.75	1	10,520	0.01%
2019/07/31	26	24.97	19	25.09	25.15	7	10,606	0.07%
2019/07/30	27	24.60	19	24.84	24.50	8	10,724	0.07%
2019/07/29	26	25.65	19	25.59	25.45	7	10,701	0.07%
2019/07/26	12	25.00	12	25.07	25.00	0	10,917	0.00%
2019/07/25	31	25.57	38	25.48	24.85	-7	10,930	-0.06%
2019/07/24	23	25.06	28	25.17	25.20	-5	10,584	-0.05%
2019/07/23	21	24.60	15	24.52	25.30	6	10,457	0.06%
2019/07/22	0	0.00	1	23.40	23.55	-1	10,439	-0.01%
2019/07/19	5	23.25	12	23.29	23.20	-7	10,781	-0.06%
2019/07/18	5	23.64	14	23.61	23.20	-9	10,979	-0.08%
2019/07/17	20	24.13	28	24.17	24.60	-8	11,513	-0.07%
2019/07/16	8	23.87	9	23.51	23.95	-1	11,728	-0.01%
2019/07/15	87	24.09	92	23.84	23.80	-5	11,692	-0.04%
2019/07/12	10	22.76	8	22.63	23.00	2	11,601	0.02%
2019/07/11	0	0.00	8	22.30	22.20	-8	11,660	-0.07%
2019/07/10	3	22.45	3	22.30	22.00	0	12,245	0.00%
2019/07/09	3	21.83	1	21.95	21.95	2	12,431	0.02%
2019/07/08	4	21.95	8	21.86	21.80	-4	12,696	-0.03%
2019/07/05	13	22.11	2	22.00	22.05	11	13,022	0.08%
2019/07/04	6	22.13	1	22.20	22.10	5	13,018	0.04%
2019/07/03	23	22.16	36	22.31	22.20	-13	12,998	-0.10%
2019/07/02	8	23.08	25	22.90	23.00	-17	13,012	-0.13%
2019/07/01	44	23.21	22	23.00	23.20	22	12,990	0.17%
2019/06/28	1	22.10	3	22.15	22.05	-2	13,016	-0.02%
2019/06/27	12	22.28	4	22.31	22.10	8	13,091	0.06%
2019/06/26	6	21.95	6	21.60	21.95	0	13,095	0.00%
2019/06/25	0	0.00	2	22.15	21.70	-2	13,071	-0.02%
2019/06/21	13	22.07	8	22.49	21.90	5	12,986	0.04%
2019/06/20	8	23.05	33	22.83	22.65	-25	12,853	-0.19%
2019/06/19	25	22.40	0	0.00	22.45	25	12,779	0.20%
2019/06/18	6	21.94	13	21.94	21.90	-7	12,754	-0.05%
2019/06/17	0	0.00	4	21.73	21.80	-4	12,716	-0.03%
2019/06/14	2	22.43	3	22.80	22.00	-1	12,645	-0.01%
2019/06/13	8	22.86	13	22.87	22.60	-5	12,537	-0.04%
2019/06/12	26	23.48	9	23.16	23.10	17	12,451	0.14%
2019/06/11	11	23.62	21	23.54	23.50	-10	12,353	-0.08%
2019/06/10	41	23.21	58	23.49	23.80	-17	12,185	-0.14%
2019/06/06	6	22.49	6	22.55	22.75	0	11,932	0.00%
2019/06/05	15	23.02	7	22.79	22.30	8	11,846	0.07%
2019/06/04	9	22.91	18	22.85	22.75	-9	11,667	-0.08%
2019/06/03	4	22.33	23	22.38	22.40	-19	11,335	-0.17%
2019/05/31	110	22.13	60	21.95	22.00	50	11,230	0.45%	大買/
2019/05/30	20	21.59	5	21.70	21.30	15	10,963	0.14%
2019/05/29	7	21.52	28	21.30	21.45	-21	10,887	-0.19%
2019/05/28	6	21.35	4	21.33	21.40	2	10,807	0.02%
2019/05/27	7	20.99	3	21.10	21.00	4	10,773	0.04%
2019/05/24	30	21.65	32	21.67	20.90	-2	10,761	-0.02%
2019/05/23	2	20.65	3	20.68	20.70	-1	10,643	-0.01%
2019/05/22	0	0.00	8	22.16	21.70	-8	10,501	-0.08%
2019/05/21	8	22.15	1	21.75	22.40	7	10,428	0.07%
2019/05/20	2	21.20	8	21.70	22.05	-6	10,295	-0.06%
2019/05/17	16	22.93	4	22.48	21.90	12	10,078	0.12%
2019/05/16	11	23.09	13	23.49	23.05	-2	9,818	-0.02%
2019/05/15	7	22.70	3	22.82	22.70	4	9,560	0.04%
2019/05/14	14	21.82	12	21.85	22.45	2	9,414	0.02%
2019/05/13	3	21.10	3	21.30	21.25	0	9,224	0.00%
2019/05/10	11	23.13	3	23.08	22.55	8	8,939	0.09%
2019/05/09	42	23.30	24	23.20	23.00	18	8,785	0.20%
2019/05/08	42	23.66	70	23.71	23.80	-28	8,596	-0.33%
2019/05/07	98	24.31	78	23.79	23.60	20	8,399	0.24%
2019/05/06	7	23.47	32	23.42	24.05	-25	8,129	-0.31%
2019/05/03	41	23.66	36	23.73	23.95	5	7,886	0.06%
2019/05/02	3	22.52	161	22.30	22.50	-158	7,352	-2.15%	大賣/鉅額交易
2019/04/30	10	22.87	8	22.91	23.05	2	7,161	0.03%
2019/04/29	17	22.61	31	22.19	22.60	-14	7,013	-0.20%
2019/04/26	127	23.90	50	25.41	23.30	77	6,700	1.15%	大買/
2019/04/25	106	25.81	79	25.49	25.85	27	6,242	0.43%	大買/
2019/04/24	31	25.27	14	25.40	25.30	17	5,811	0.29%
2019/04/23	254	25.00	180	25.19	25.90	74	5,533	1.34%	大買/大賣/
2019/04/22	4	24.75	15	24.75	24.75	-11	4,816	-0.23%
2019/04/19	31	22.33	43	22.56	22.50	-12	4,435	-0.27%
2019/04/18	76	22.77	79	22.68	22.65	-3	4,305	-0.07%
2019/04/17	19	21.86	19	21.71	22.00	0	3,889	0.00%
2019/04/16	203	22.03	172	21.89	21.60	31	3,652	0.85%	大買/大賣/
2019/04/15	6	21.58	79	21.79	22.10	-73	3,007	-2.43%
2019/04/12	30	19.54	29	19.99	20.10	1	2,737	0.04%
2019/04/11	35	18.76	14	18.88	18.85	21	2,404	0.87%
2019/04/10	3	17.28	5	17.34	17.40	-2	2,024	-0.10%
2019/04/09	13	17.16	60	17.19	17.00	-47	1,978	-2.38%
2019/04/08	1	17.85	1	17.40	17.40	0	1,925	0.00%
2019/04/03	29	17.19	4	17.40	17.55	25	1,775	1.41%
2019/04/02	23	17.17	72	16.78	17.35	-49	1,646	-2.98%
2019/04/01	51	15.46	3	15.73	16.05	48	1,341	3.58%
2019/03/29	2	15.35	19	14.76	15.40	-17	1,216	-1.40%
2019/03/28	10	14.70	3	14.48	14.30	7	1,090	0.64%
2019/03/27	0	0.00	3	14.58	14.55	-3	1,081	-0.28%
2019/03/26	0	0.00	1	14.20	14.05	-1	1,045	-0.10%
2019/03/22	3	14.65	13	14.46	14.70	-10	1,028	-0.97%
2019/03/21	10	14.45	6	14.42	14.50	4	973	0.41%
2019/03/20	0	0.00	1	14.00	13.95	-1	922	-0.11%
2019/03/19	0	0.00	2.1	13.97	13.85	-2.1	927	-0.22%
2019/03/13	0	0.00	44.4	14.00	14.00	-44.4	897	-4.95%
2019/03/12	5	14.00	20	14.15	14.00	-15	896	-1.67%
2019/03/11	1	13.90	0	0.00	14.10	1	893	0.11%
2019/03/07	0	0.00	2	13.85	13.75	-2	895	-0.22%
2019/03/06	2	13.93	0	0.00	13.90	2	897	0.22%
2019/03/05	1	13.90	0	0.00	13.95	1	894	0.11%
2019/03/04	1	14.10	0	0.00	13.95	1	887	0.11%
2019/02/25	75	14.81	3	14.60	14.55	72	863	8.34%
2019/02/22	30	14.50	0	0.00	14.50	30	822	3.65%
2019/02/20	5	13.95	0	0.00	13.90	5	774	0.65%
2019/02/15	3	13.70	0	0.00	13.65	3	743	0.40%
2019/02/13	0	0.00	3	13.55	13.70	-3	730	-0.41%
2019/02/12	0	0.00	3	13.37	13.60	-3	731	-0.41%
2019/01/29	0	0.00	10	13.55	13.45	-10	715	-1.40%
2019/01/25	0	0.00	0	13.80	13.85	0	707	0.00%
2019/01/22	0	0.00	1	13.95	13.70	-1	703	-0.14%
2019/01/21	1	14.10	0	0.00	13.95	1	699	0.14%
2019/01/17	0	0.00	1	14.95	14.00	-1	682	-0.15%
2019/01/16	0	0.00	1	14.60	14.70	-1	645	-0.15%
2019/01/15	1	14.60	0	0.00	14.55	1	623	0.16%
2019/01/14	2	14.63	3	14.73	14.50	-1	596	-0.17%
2019/01/11	10	14.05	1	13.90	14.20	9	523	1.72%
2019/01/10	0	0.00	7	13.83	14.05	-7	464	-1.51%
2019/01/09	3	12.93	2	13.08	12.95	1	368	0.27%
2019/01/04	1	12.55	0	0.00	12.55	1	349	0.29%
2018/12/27	0	0.00	2	12.40	12.45	-2	366	-0.55%
2018/12/25	2	12.15	0	0.00	12.15	2	367	0.54%
2018/12/22	0	0.00	1	12.35	12.45	-1	368	-0.27%
2018/12/21	1	12.20	0	0.00	12.40	1	370	0.27%
2018/12/13	3	12.75	0	0.00	12.80	3	361	0.83%
2018/12/05	0	0.00	1	12.25	12.25	-1	331	-0.30%
2018/12/04	1	12.40	0	0.00	12.35	1	337	0.30%
2018/12/03	0	0.00	2	12.30	12.30	-2	334	-0.60%
2018/11/29	0	0.00	3	12.60	12.45	-3	326	-0.92%
2018/11/26	4	12.15	0	0.00	12.15	4	318	1.26%
2018/11/23	0	0.00	2	12.10	12.15	-2	355	-0.56%
2018/11/21	0	0.00	1	12.30	12.20	-1	354	-0.28%
2018/11/16	2	12.20	0	0.00	12.05	2	348	0.57%
2018/11/15	10	12.05	0	0.00	12.10	10	343	2.91%
2018/11/05	9	11.30	9	11.30	11.30	0	357	0.00%
2018/11/01	3	10.50	0	0.00	10.80	3	369	0.81%
2018/10/11	0	0.00	1	10.00	9.95	-1	407	-0.25%
2018/09/20	0	0.00	1	11.25	11.20	-1	440	-0.23%
2018/09/10	1	10.90	0	0.00	10.90	1	485	0.21%
2018/08/30	1	12.20	0	0.00	12.05	1	487	0.21%
2018/08/08	0	0.00	100	13.20	13.15	-100	489	-20.42%
2018/08/07	0	0.00	8	13.10	12.85	-8	474	-1.68%
2018/07/26	0	0.00	1	13.20	13.10	-1	449	-0.22%
2018/07/24	6	13.19	0	0.00	13.20	6	442	1.36%
2018/07/23	1	13.15	0	0.00	13.20	1	439	0.23%
2018/07/20	2	13.23	0	0.00	13.30	2	438	0.46%
2018/07/17	2	13.28	0	0.00	13.25	2	428	0.47%
2018/06/29	0	0.00	0.2	14.00	14.10	-0.2	417	-0.04%
2018/06/27	0	0.00	1	14.05	14.00	-1	417	-0.24%
2018/06/21	0	0.00	2	14.30	14.20	-2	422	-0.47%
2018/06/19	0	0.00	2	13.80	13.95	-2	414	-0.48%
2018/06/07	4	14.08	0	0.00	14.05	4	414	0.97%
2018/06/05	0	0.00	2	14.40	14.30	-2	517	-0.39%
2018/06/04	0	0.00	7	14.34	14.50	-7	510	-1.37%
2018/05/30	2	13.68	0	0.00	13.65	2	464	0.43%
2018/05/29	2	13.80	0	0.00	13.80	2	466	0.43%
2018/05/16	0	0.00	2	13.15	13.15	-2	492	-0.41%
2018/04/17	1	13.90	0	0.00	13.70	1	720	0.14%
2018/04/13	1	13.80	0	0.00	13.80	1	734	0.14%
2018/03/31	0	0.00	8	13.95	13.90	-8	924	-0.86%
2018/03/29	5	14.10	0	0.00	14.10	5	928	0.54%
2018/03/28	1	14.35	0	0.00	14.05	1	935	0.11%
2018/03/23	3	14.65	0	0.00	14.55	3	935	0.32%
2018/03/16	1	14.85	1	14.95	14.95	0	1,000	0.00%
2018/03/12	5	15.70	5	15.45	15.55	0	995	0.00%
2018/02/06	0	0.00	5	14.25	14.30	-5	1,002	-0.50%
2018/01/31	1	15.05	0	0.00	15.45	1	958	0.10%
2018/01/29	2	14.85	0	0.00	14.75	2	936	0.21%
2018/01/25	0	0.00	1	15.35	15.20	-1	918	-0.11%
2018/01/24	0	0.00	3	15.35	15.45	-3	912	-0.33%
2018/01/22	2	15.45	0	0.00	15.75	2	906	0.22%
2018/01/18	7	15.99	1	15.90	15.75	6	886	0.68%
2018/01/17	0	0.00	4	15.35	15.25	-4	833	-0.48%
2018/01/16	0	0.00	5	15.35	15.30	-5	826	-0.60%
2018/01/12	1	15.65	0	0.00	15.65	1	806	0.12%
2018/01/09	3	15.88	0	0.00	15.70	3	808	0.37%
2018/01/05	1	16.00	3	16.10	16.10	-2	782	-0.26%
2018/01/04	25	16.29	0	0.00	16.25	25	759	3.29%
2018/01/02	0	0.00	2	15.20	15.20	-2	636	-0.31%