合勤控 (3704)-元大-忠孝券商分點個股進出

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
41.60
漲跌
▼0.55
漲幅
-1.30%
成交量
2,733張
產業
上市通信網路類股
504人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/12/03	17	41.80	13	42.23	41.60	4	2,448	0.16%
2024/12/02	4	41.73	3	42.32	42.15	1	2,482	0.04%
2024/11/29	0	0.00	1	39.85	39.65	-1	2,437	-0.04%
2024/11/26	0	0.00	1	40.50	40.50	-1	2,415	-0.04%
2024/11/25	1	41.10	0	0.00	41.10	1	2,399	0.04%
2024/11/22	0	0.00	1	39.20	38.75	-1	2,358	-0.04%
2024/11/21	1	38.80	0	0.00	38.70	1	2,348	0.04%
2024/11/20	1	39.70	1	39.15	39.55	0	2,323	0.00%
2024/11/19	1	39.15	1	40.35	40.25	0	2,300	0.00%
2024/11/15	2	42.33	0	0.00	42.95	2	2,116	0.09%
2024/11/13	0	0.00	4	41.48	40.55	-4	2,007	-0.20%
2024/11/12	0	0.00	2	40.80	40.80	-2	1,991	-0.10%
2024/11/11	1	41.30	3	42.63	41.95	-2	1,963	-0.10%
2024/11/06	1	41.15	4	42.70	42.30	-3	1,845	-0.16%
2024/11/01	5	42.76	0	0.00	42.70	5	1,822	0.27%
2024/10/30	12	41.95	11	43.20	41.90	1	1,753	0.06%
2024/10/29	3	41.75	9	40.97	41.75	-6	1,506	-0.40%
2024/10/28	0	0.00	6	41.08	40.00	-6	1,428	-0.42%
2024/10/25	0	0.00	4	40.06	40.80	-4	1,313	-0.30%
2024/10/24	0	0.00	1	38.70	38.60	-1	1,229	-0.08%
2024/10/23	0	0.00	12	37.73	39.60	-12	1,161	-1.03%
2024/10/18	1	36.20	1	36.25	35.75	0	1,109	0.00%
2024/10/17	1	36.30	2	36.75	36.30	-1	1,135	-0.09%
2024/10/15	1	36.45	1	36.05	35.80	0	1,160	0.00%
2024/10/11	0	0.00	5	35.60	35.90	-5	1,156	-0.43%
2024/10/08	30	37.09	30	37.00	36.95	0	1,140	0.00%
2024/10/07	0.1	38.75	0	0.00	38.75	0.1	1,133	0.00%
2024/09/30	0	0.00	3	37.35	37.25	-3	1,157	-0.26%
2024/09/27	0	0.00	3	37.90	37.50	-3	1,192	-0.25%
2024/09/25	0	0.00	3	38.65	38.20	-3	1,213	-0.25%
2024/09/24	0	0.00	3	38.60	38.25	-3	1,213	-0.25%
2024/09/18	0	0.00	3	37.85	37.05	-3	1,215	-0.25%
2024/09/13	0	0.00	3	36.27	36.60	-3	1,213	-0.25%
2024/09/12	0	0.00	1	35.35	35.45	-1	1,212	-0.08%
2024/09/11	2	35.08	2.1	35.38	34.80	-0.1	1,212	-0.01%
2024/09/10	1	36.80	0	0.00	36.80	1	1,198	0.08%
2024/09/09	2	36.25	3	36.95	37.30	-1	1,195	-0.08%
2024/09/06	10	36.95	10	36.80	36.80	0	1,200	0.00%
2024/09/05	0	0.00	3	38.30	37.20	-3	1,205	-0.25%
2024/09/04	15	37.41	15	37.73	37.75	0	1,214	0.00%
2024/09/03	1	39.95	3	39.87	39.25	-2	1,186	-0.17%
2024/09/02	4	39.43	0	0.00	39.25	4	1,128	0.35%
2024/08/26	0	0.00	4	36.80	36.50	-4	1,144	-0.35%
2024/08/20	0	0.00	1	36.00	35.75	-1	1,239	-0.08%
2024/08/19	1	35.70	1	35.50	35.75	0	1,290	0.00%
2024/08/16	0	0.00	8	34.54	34.45	-8	1,340	-0.60%
2024/08/15	2	33.83	0	0.00	33.95	2	1,417	0.14%
2024/08/14	0	0.00	5	34.10	34.20	-5	1,487	-0.34%
2024/08/12	4	33.26	4	33.75	33.70	0	1,549	0.00%
2024/08/09	10	33.93	10	33.55	33.55	0	1,559	0.00%
2024/08/08	13	34.19	1	33.75	33.50	12	1,576	0.76%
2024/08/07	0	0.00	1	34.70	34.65	-1	1,575	-0.06%
2024/08/06	4	30.95	3	31.55	31.55	1	1,583	0.06%
2024/08/05	4	33.40	0	0.00	33.15	4	1,562	0.26%
2024/08/01	0	0.00	2	37.23	37.10	-2	1,608	-0.12%
2024/07/30	0	35.37	0	0.00	36.50	0	1,647	0.00%
2024/07/29	0.1	37.25	0	0.00	36.00	0.1	1,652	0.00%
2024/07/26	0	36.90	0	0.00	36.95	0	1,659	0.00%
2024/07/22	1	37.50	0	0.00	37.15	1	1,687	0.06%
2024/07/19	3	39.62	1	39.05	39.05	2	1,665	0.12%
2024/07/18	3	40.70	6	40.17	40.05	-3	1,658	-0.18%
2024/07/17	7	41.04	1	40.25	40.35	6	1,636	0.37%
2024/07/16	2	40.20	1	40.50	39.90	1	1,619	0.06%
2024/07/15	0	0.00	0.7	39.60	39.45	-0.7	1,648	-0.04%
2024/07/12	2	40.10	0	0.00	39.85	2	1,679	0.12%
2024/07/11	2	40.20	6	40.18	40.00	-4	1,714	-0.23%
2024/07/10	2	39.70	0	0.00	40.00	2	1,746	0.11%
2024/07/09	2	40.00	0	0.00	39.50	2	1,775	0.11%
2024/07/08	2	39.95	1	40.15	40.15	1	1,791	0.06%
2024/07/05	4	40.03	1	40.15	40.15	3	1,824	0.16%
2024/07/04	2	41.25	4	41.26	41.20	-2	1,863	-0.11%
2024/07/03	3	41.42	11	41.27	41.35	-8	1,871	-0.43%
2024/07/02	5	40.70	19	40.62	40.60	-14	1,897	-0.74%
2024/06/25	0	0.00	2	39.80	39.95	-2	2,432	-0.08%
2024/06/24	10.3	40.07	5	40.45	39.80	5.3	2,604	0.20%
2024/06/21	0	0.00	5	40.55	40.45	-5	2,711	-0.18%
2024/06/20	0	0.00	0.2	40.48	40.45	-0.2	2,855	-0.01%
2024/06/17	0	0.00	3	40.55	40.45	-3	3,631	-0.08%
2024/06/13	3	39.75	1	39.80	39.80	2	3,752	0.05%
2024/06/12	2	39.70	0	0.00	39.60	2	3,814	0.05%
2024/06/11	1	39.85	0	0.00	39.70	1	3,910	0.03%
2024/06/04	0	0.00	1	41.20	41.30	-1	4,030	-0.02%
2024/06/03	1	41.40	0	0.00	41.40	1	4,049	0.02%
2024/05/31	6	41.93	22	41.70	41.40	-16	4,064	-0.39%
2024/05/30	2	41.95	6	41.93	41.95	-4	4,079	-0.10%
2024/05/29	13	42.35	15	42.59	42.15	-2	4,103	-0.05%
2024/05/28	0	0.00	2	41.83	41.95	-2	4,077	-0.05%
2024/05/27	2	41.68	5	41.85	41.75	-3	4,087	-0.07%
2024/05/24	3	41.47	0	0.00	41.45	3	4,100	0.07%
2024/05/23	1	42.30	0	0.00	41.90	1	4,078	0.02%
2024/05/22	5	42.30	7	42.62	42.75	-2	4,049	-0.05%
2024/05/21	6	41.63	6	41.96	42.10	0	4,007	0.00%
2024/05/20	8	41.06	13	41.13	41.20	-5	3,973	-0.13%
2024/05/17	6	40.43	5	40.75	40.30	1	3,940	0.03%
2024/05/16	1	40.50	3	40.85	40.35	-2	3,964	-0.05%
2024/05/15	6	40.33	11	40.40	40.35	-5	4,076	-0.12%
2024/05/14	6	40.05	6	40.18	40.15	0	4,095	0.00%
2024/05/13	1	39.25	0	0.00	39.25	1	4,094	0.02%
2024/05/10	3	38.95	0	0.00	39.25	3	4,118	0.07%
2024/05/09	2	39.73	2	39.73	39.10	0	4,131	0.00%
2024/05/07	18	39.67	8	39.67	39.70	10	4,123	0.24%
2024/05/06	1	40.75	0	0.00	40.60	1	4,068	0.02%
2024/05/03	2	40.93	0	0.00	40.65	2	4,066	0.05%
2024/05/02	0	41.45	1	41.65	41.35	-1	4,047	-0.02%
2024/04/30	5	41.35	7	41.69	41.50	-2	4,050	-0.05%
2024/04/29	1	41.35	0	0.00	41.45	1	4,059	0.02%
2024/04/26	2	40.98	1	41.15	40.95	1	4,057	0.02%
2024/04/25	9	41.13	1	41.10	40.85	8	4,048	0.20%
2024/04/24	6.1	42.02	7	42.22	42.15	-1	4,034	-0.02%
2024/04/23	1	41.60	2	41.75	41.70	-1	4,040	-0.02%
2024/04/22	1.2	41.06	0	0.00	41.05	1.2	4,046	0.03%
2024/04/19	1	41.55	0	0.00	41.60	1	4,028	0.02%
2024/04/18	1	42.55	1	42.50	42.30	0	4,017	0.00%
2024/04/17	0	0.00	1	43.05	43.25	-1	3,999	-0.03%
2024/04/16	6	44.32	0	0.00	43.30	6	3,978	0.15%
2024/04/15	3	45.53	1	45.90	45.00	2	3,975	0.05%
2024/04/12	3	46.07	1	45.90	46.05	2	3,967	0.05%
2024/04/11	2	46.15	1	45.95	45.80	1	3,955	0.03%
2024/04/10	2	46.85	1	47.00	46.60	1	3,956	0.03%
2024/04/09	1	47.25	0	0.00	47.15	1	3,942	0.03%
2024/04/08	3	47.65	0	0.00	47.60	3	3,932	0.08%
2024/04/03	0	0.00	2	46.88	47.60	-2	3,890	-0.05%
2024/04/02	5	46.76	0	0.00	46.70	5	3,867	0.13%
2024/04/01	7	47.05	11	47.15	47.00	-4	3,867	-0.10%
2024/03/29	4.2	46.90	1	47.15	46.65	3.2	3,756	0.09%
2024/03/28	12.1	49.34	107.1	49.07	48.00	-95	3,645	-2.61%	大賣/
2024/03/27	180	47.60	108	47.49	49.35	72	3,444	2.09%	大買/大賣/
2024/03/26	16.2	47.34	10	48.05	46.05	6.2	3,353	0.19%
2024/03/25	25	48.16	112	48.96	47.60	-87	3,316	-2.62%	大賣/
2024/03/22	50	50.66	234.1	50.94	49.70	-184.1	3,287	-5.60%	大賣/鉅額交易
2024/03/21	80	49.37	77	50.93	50.10	3	3,078	0.10%
2024/03/20	132	48.55	2	48.40	48.05	130	2,792	4.66%	大買/鉅額交易
2024/03/19	170	47.72	1	47.50	47.45	169	2,750	6.14%	大買/鉅額交易
2024/03/18	8.1	46.17	9	46.62	47.65	-1	2,876	-0.03%
2024/03/15	0	0.00	3	47.40	47.30	-3	2,880	-0.10%
2024/03/14	4	48.25	205	47.88	47.70	-201	2,908	-6.91%	大賣/鉅額交易
2024/03/13	201	47.75	1	47.75	48.00	200	2,830	7.06%	大買/鉅額交易
2024/03/12	1	45.75	7	45.63	46.70	-6	2,769	-0.22%
2024/03/07	0	0.00	2.1	44.80	44.80	-2.1	2,953	-0.07%
2024/03/06	1	46.15	2	45.80	45.45	-1	3,252	-0.03%
2024/03/05	1.1	46.00	1	46.50	46.30	0.1	3,515	0.00%
2024/03/04	5	46.10	0	0.00	46.40	5	3,660	0.14%
2024/03/01	1	45.50	2	45.43	45.60	-1	3,674	-0.03%
2024/02/29	2	44.70	3	44.90	45.00	-1	3,766	-0.03%
2024/02/27	2	45.40	20	45.84	45.10	-18	3,904	-0.46%
2024/02/22	3	46.65	1	46.65	46.55	2	3,967	0.05%
2024/02/21	18	46.88	20	46.80	46.50	-2	4,000	-0.05%
2024/02/20	6	46.37	0	0.00	46.10	6	3,986	0.15%
2024/02/19	1.1	46.94	3	46.85	47.00	-1.9	3,987	-0.05%
2024/02/16	5.2	44.49	2	43.73	44.70	3.2	3,988	0.08%
2024/02/15	1	46.05	1	46.40	46.30	0	3,936	0.00%
2024/02/05	1	46.25	2	46.13	46.05	-1	3,947	-0.03%
2024/02/02	1	46.90	0	0.00	46.65	1	4,004	0.02%
2024/02/01	2	46.80	2	47.05	47.10	0	4,120	0.00%
2024/01/31	0	0.00	2	48.05	47.75	-2	4,120	-0.05%
2024/01/30	8	48.91	1	48.45	48.50	7	4,274	0.16%
2024/01/24	1	49.75	4	49.73	49.25	-3	5,089	-0.06%
2024/01/23	1	49.85	1	50.00	49.95	0	5,438	0.00%
2024/01/22	4	49.25	1	49.30	49.40	3	5,630	0.05%
2024/01/19	0	0.00	1	48.40	48.75	-1	5,996	-0.02%
2024/01/18	1	48.10	0	0.00	48.10	1	6,275	0.02%
2024/01/17	2	48.95	1	49.05	48.75	1	6,878	0.01%
2024/01/15	0	0.00	2	48.93	49.00	-2	7,196	-0.03%
2024/01/12	6.2	48.32	0	0.00	48.00	6.2	7,356	0.08%
2024/01/11	0	0.00	5	48.55	48.90	-5	7,666	-0.07%
2024/01/10	0	48.13	0	0.00	47.80	0	7,894	0.00%
2024/01/09	0.1	48.50	0	0.00	48.25	0.1	8,045	0.00%
2024/01/08	1	48.95	0	0.00	49.00	1	8,052	0.01%
2024/01/05	1	49.70	1	49.30	49.30	0	8,073	0.00%
2024/01/04	11	49.82	6	49.20	49.15	5	8,104	0.06%
2024/01/03	3.2	49.89	3	49.80	49.80	0.2	8,103	0.00%
2024/01/02	1	50.40	0	0.00	50.40	1	8,119	0.01%
2023/12/29	0	0.00	1	50.70	50.80	-1	8,197	-0.01%
2023/12/28	5.2	50.68	3	50.57	50.50	2.2	8,219	0.03%
2023/12/27	3	50.83	7	50.81	50.70	-4	8,249	-0.05%
2023/12/26	2	50.50	1	50.50	50.80	1	8,283	0.01%
2023/12/25	1.1	51.11	1	50.60	50.30	0.1	8,371	0.00%
2023/12/22	7.1	50.56	11	50.76	50.50	-3.9	8,438	-0.05%
2023/12/21	7.1	50.73	0	0.00	50.50	7.1	8,439	0.08%
2023/12/20	2	52.55	4	52.50	52.00	-2	8,398	-0.02%
2023/12/19	7	51.21	1	50.80	50.90	6	8,363	0.07%
2023/12/18	4	53.45	13	54.51	52.70	-9	8,309	-0.11%
2023/12/15	13	53.35	13	54.34	53.10	0	8,299	0.00%
2023/12/14	12	54.67	10	54.10	54.50	2	8,327	0.02%
2023/12/13	5	54.44	13	54.35	54.50	-8	8,395	-0.10%
2023/12/12	8	53.15	1	54.10	52.70	7	8,449	0.08%
2023/12/11	1	53.30	11	53.51	53.50	-10	8,671	-0.12%
2023/12/08	5	52.36	3	52.20	51.80	2	8,948	0.02%
2023/12/07	18	52.84	0	0.00	51.90	18	9,357	0.19%
2023/12/06	7	53.30	3	53.60	52.80	4	9,495	0.04%
2023/12/05	6	53.22	3	53.43	53.50	3	9,723	0.03%
2023/12/01	27.2	54.17	16	55.32	53.90	11.2	10,257	0.11%
2023/11/30	12	55.33	12	54.68	56.00	0	10,021	0.00%
2023/11/29	5	53.90	6	53.40	54.10	-1	9,771	-0.01%
2023/11/28	1	51.70	1	52.40	52.50	0	9,621	0.00%
2023/11/27	1	52.30	2	52.25	51.60	-1	9,608	-0.01%
2023/11/24	1	52.60	4	50.58	52.40	-3	9,529	-0.03%
2023/11/22	0	0.00	1	50.80	50.90	-1	9,409	-0.01%
2023/11/21	3	51.13	5	50.92	50.50	-2	9,434	-0.02%
2023/11/20	0	0.00	2	50.60	50.90	-2	9,467	-0.02%
2023/11/17	1	49.70	0	0.00	49.95	1	9,524	0.01%
2023/11/16	3	49.70	2	49.55	49.55	1	9,555	0.01%
2023/11/15	37	49.81	37	50.19	49.75	0	9,636	0.00%
2023/11/14	2	49.75	10	50.16	50.40	-8	9,847	-0.08%
2023/11/13	0	0.00	1	49.10	49.05	-1	9,868	-0.01%
2023/11/10	30	49.01	29	49.15	49.00	1	9,861	0.01%
2023/11/09	58	49.84	30	50.55	49.65	28	9,814	0.29%
2023/11/08	1	52.40	3	51.80	51.90	-2	9,719	-0.02%
2023/11/07	66.2	51.56	63	52.00	51.80	3.2	9,737	0.03%
2023/11/06	33.1	53.70	31	54.32	53.50	2.1	9,628	0.02%
2023/11/03	4	54.20	5.7	54.42	54.20	-1.7	9,586	-0.02%
2023/11/02	40.7	54.59	47	54.73	54.50	-6.3	9,547	-0.07%
2023/11/01	26	54.17	7	53.70	53.60	19	9,320	0.20%
2023/10/31	12	55.49	8	55.33	54.60	4	9,116	0.04%
2023/10/30	16.1	54.48	15	54.68	54.50	1.1	8,906	0.01%
2023/10/27	32	53.77	27	53.88	54.20	5	8,926	0.06%
2023/10/26	19	52.91	15	53.61	53.20	4	8,793	0.05%
2023/10/25	8	53.80	16	54.25	53.80	-8	8,600	-0.09%
2023/10/24	44	51.40	34	50.60	52.30	10	8,070	0.12%
2023/10/23	1	51.20	21	50.94	49.70	-20	7,970	-0.25%
2023/10/20	14	51.06	19	51.66	51.10	-5	7,969	-0.06%
2023/10/19	1	51.30	16	50.87	51.70	-15	7,973	-0.19%
2023/10/18	7	48.40	5.2	49.58	49.15	1.8	7,759	0.02%
2023/10/17	6	48.59	10	48.31	47.80	-4	7,642	-0.05%
2023/10/16	3	46.40	2	46.63	46.35	1	7,756	0.01%
2023/10/13	5	47.02	4	47.60	46.90	1	8,279	0.01%
2023/10/12	2	47.85	0	0.00	47.70	2	8,758	0.02%
2023/10/11	5	48.41	1	49.65	48.00	4	9,279	0.04%
2023/10/06	7.1	49.30	3	49.72	49.10	4.1	9,802	0.04%
2023/10/05	7	50.17	9.1	50.17	50.10	-2.1	10,094	-0.02%
2023/10/04	3.2	48.43	2	48.35	48.30	1.2	10,295	0.01%
2023/10/03	6	49.48	0.1	50.70	49.00	5.9	10,417	0.06%
2023/10/02	1	50.40	1	50.20	50.50	0	10,622	0.00%
2023/09/28	16.1	50.14	15	49.90	50.00	1.1	10,858	0.01%
2023/09/27	41	49.28	40	48.40	48.40	1	11,149	0.01%
2023/09/26	2	50.80	0	0.00	50.10	2	11,794	0.02%
2023/09/25	1	50.70	1	50.40	50.70	0	12,374	0.00%
2023/09/22	1	49.25	2	49.83	50.40	-1	13,059	-0.01%
2023/09/20	5	50.42	4	50.45	50.20	1	13,266	0.01%
2023/09/19	3	51.63	2.1	51.08	51.00	1	13,223	0.01%
2023/09/18	7.1	52.04	1	51.90	51.70	6.1	13,148	0.05%
2023/09/15	4.1	53.35	3	52.77	52.80	1.1	12,973	0.01%
2023/09/14	6	54.82	6	55.18	54.50	0	12,763	0.00%
2023/09/13	12	54.88	22.1	54.53	54.50	-10.1	12,510	-0.08%
2023/09/12	13	54.90	32.1	54.82	55.50	-19.1	12,206	-0.16%
2023/09/11	33.1	52.13	29	52.34	51.80	4.1	11,812	0.03%
2023/09/08	12	51.96	23	52.15	52.20	-11	11,697	-0.09%
2023/09/07	12	52.31	7.1	52.13	52.00	4.9	11,481	0.04%
2023/09/06	4.1	49.68	19.8	49.45	50.30	-15.7	10,955	-0.14%
2023/09/05	5.6	48.19	5.2	48.14	48.15	0.5	10,788	0.00%
2023/09/04	2	46.30	33	46.76	46.55	-31	10,760	-0.29%
2023/09/01	1	46.90	0	0.00	46.95	1	10,780	0.01%
2023/08/31	1	47.00	1	47.40	47.40	0	10,798	0.00%
2023/08/30	3.1	46.82	1	46.80	46.80	2.1	10,810	0.02%
2023/08/29	3	46.72	4	46.49	46.65	-1	10,861	-0.01%
2023/08/28	1	46.04	11	46.64	45.85	-10	10,939	-0.09%
2023/08/25	6	47.53	27	47.32	47.05	-21	11,119	-0.19%
2023/08/24	21.1	48.77	11	48.60	48.80	10.1	11,390	0.09%
2023/08/23	10	49.13	17	49.11	48.25	-7	11,415	-0.06%
2023/08/22	8	48.12	10	48.01	47.90	-2	11,388	-0.02%
2023/08/21	0	47.45	5	47.37	46.95	-5	11,404	-0.04%
2023/08/18	31.7	47.77	10.4	47.15	46.80	21.4	11,447	0.19%
2023/08/17	14.1	50.95	9.1	51.33	52.00	5	11,238	0.04%
2023/08/16	3	49.08	2	49.10	49.30	1	11,180	0.01%
2023/08/15	1	50.10	3	50.08	49.85	-2	11,257	-0.02%
2023/08/14	27.2	49.02	24	48.71	49.00	3.2	11,502	0.03%
2023/08/11	7	49.96	5	50.38	50.00	2	11,680	0.02%
2023/08/10	4	50.30	5	49.90	50.40	-1	11,659	-0.01%
2023/08/09	8	51.99	6	51.87	51.80	2	11,666	0.02%
2023/08/08	20	51.60	20	50.98	51.60	0	11,701	0.00%
2023/08/07	5	50.61	4	51.23	51.10	1	11,727	0.01%
2023/08/04	20	50.64	18	50.13	50.70	2	11,766	0.02%
2023/08/02	49.3	51.55	53	51.63	51.50	-3.7	11,735	-0.03%
2023/08/01	71.1	53.29	105	53.41	53.00	-33.9	11,710	-0.29%	大賣/
2023/07/31	66.1	54.09	49.1	54.26	54.00	17.1	11,505	0.15%
2023/07/28	29.1	53.67	1	53.60	53.50	28.1	11,278	0.25%
2023/07/27	9	55.02	54	54.78	54.40	-45	11,219	-0.40%
2023/07/26	52	54.96	50	55.47	54.80	2	11,207	0.02%
2023/07/25	38	56.02	32	56.16	55.80	6	11,333	0.05%
2023/07/24	55	56.72	48	56.55	56.70	7	11,244	0.06%
2023/07/21	7	57.41	0	0.00	57.60	7	11,102	0.06%
2023/07/20	75	59.10	72	59.02	59.10	3	11,050	0.03%
2023/07/19	70	59.91	231	59.85	59.30	-161	10,975	-1.47%	大賣/鉅額交易
2023/07/18	55	64.03	49	62.42	62.00	6	10,892	0.06%
2023/07/17	215.3	63.38	24	65.29	65.70	191.3	10,605	1.80%	大買/鉅額交易
2023/07/14	25	60.08	18.1	61.07	61.80	6.9	10,948	0.06%
2023/07/13	9	58.47	25	58.86	57.30	-16	10,666	-0.15%
2023/07/12	61	55.47	34.7	55.23	55.00	26.3	10,168	0.26%
2023/07/11	30.4	54.61	22.8	54.94	55.70	7.6	9,857	0.08%
2023/07/10	7.3	53.57	7	53.96	53.80	0.3	9,630	0.00%
2023/07/07	5	54.52	13	54.95	54.10	-8	9,521	-0.08%
2023/07/06	6.2	55.47	24.2	55.01	55.70	-18	9,299	-0.19%
2023/07/05	6.1	54.96	7.9	54.89	54.70	-1.8	9,021	-0.02%
2023/07/04	23	53.72	6	53.37	53.60	17	8,640	0.20%
2023/07/03	4	48.76	34.8	50.32	51.10	-30.8	7,928	-0.39%
2023/06/30	10	45.56	134.5	46.68	46.50	-124.5	7,340	-1.70%	大賣/鉅額交易
2023/06/29	11	43.41	24	43.49	43.30	-13	6,640	-0.20%
2023/06/28	7	41.49	4	41.94	41.40	3	6,404	0.05%
2023/06/27	4	40.98	3	40.42	40.35	1	6,381	0.02%
2023/06/26	1	41.25	2	41.20	41.05	-1	6,429	-0.02%
2023/06/21	0.1	41.80	1	41.75	41.70	-0.9	6,468	-0.01%
2023/06/20	3	41.62	3	41.80	41.40	0	6,494	0.00%
2023/06/19	3	42.55	2	42.58	42.25	1	6,502	0.02%
2023/06/16	9.1	42.58	1	43.05	43.00	8.1	6,511	0.12%
2023/06/15	16	42.59	0	0.00	42.45	16	6,480	0.25%
2023/06/14	3	42.63	4	42.05	42.70	-1	6,485	-0.02%
2023/06/13	1	41.85	3	41.77	41.55	-2	6,601	-0.03%
2023/06/12	6	41.69	1	41.65	41.60	5	6,607	0.08%
2023/06/09	0	0.00	1	42.10	42.10	-1	6,687	-0.01%
2023/06/08	5	41.80	5	42.02	41.50	0	6,758	0.00%
2023/06/07	3	42.33	1	42.35	42.30	2	6,742	0.03%
2023/06/06	8	43.22	2	43.00	42.65	6	6,759	0.09%
2023/06/05	4	43.41	1	43.75	43.40	3	6,761	0.04%
2023/06/02	4	43.50	5	43.54	43.05	-1	6,782	-0.01%
2023/06/01	13	43.57	8	44.01	43.55	5	6,780	0.07%
2023/05/31	59	44.71	37	44.83	44.50	22	6,732	0.33%
2023/05/30	18	44.84	46	44.84	45.20	-28	6,569	-0.43%
2023/05/29	0	0.00	34.7	43.40	43.85	-34.7	6,305	-0.55%
2023/05/26	4	42.44	4	43.19	42.20	0	6,247	0.00%
2023/05/25	3	43.35	6.2	43.56	43.25	-3.2	6,220	-0.05%
2023/05/24	24	43.31	3.1	42.94	43.85	20.9	6,208	0.34%
2023/05/23	80	43.15	1	42.90	42.85	79	6,152	1.28%
2023/05/22	3	42.53	6	42.53	42.70	-3	6,191	-0.05%
2023/05/19	6	42.83	8	42.44	41.90	-2	6,263	-0.03%
2023/05/18	68.2	43.84	13	43.38	42.95	55.1	6,295	0.88%
2023/05/17	13	42.78	36	42.44	42.95	-23	6,108	-0.38%
2023/05/16	9	41.08	22	41.14	41.25	-13	6,065	-0.21%
2023/05/15	2	41.30	3	40.75	40.80	-1	6,372	-0.02%
2023/05/12	1	39.95	12	40.61	41.35	-11	6,350	-0.17%
2023/05/11	9	39.29	9	40.24	39.25	0	6,319	0.00%
2023/05/10	5	40.55	5	40.20	40.40	0	6,304	0.00%
2023/05/09	13	40.54	2	39.90	39.90	11	6,282	0.18%
2023/05/08	5	41.39	6	41.25	41.30	-1	6,264	-0.02%
2023/05/05	13	40.46	1	40.35	40.35	12	6,243	0.19%
2023/05/04	1	40.45	13	40.67	40.80	-12	6,627	-0.18%
2023/05/03	2	40.95	1	40.85	40.70	1	6,891	0.01%
2023/05/02	5	41.28	2	41.35	41.30	3	6,903	0.04%
2023/04/28	27.1	41.57	22	40.75	41.25	5.1	6,910	0.07%
2023/04/27	4	39.66	0.2	39.50	39.65	3.9	6,696	0.06%
2023/04/26	4	39.50	7	39.49	39.50	-3	6,751	-0.04%
2023/04/25	4	39.90	8	39.41	39.50	-4	6,822	-0.06%
2023/04/24	13	40.40	12	40.87	40.40	1	6,932	0.01%
2023/04/21	29	41.39	15.1	40.87	40.20	14	7,310	0.19%
2023/04/20	31	44.04	15.2	43.91	42.85	15.8	7,429	0.21%
2023/04/19	184.2	45.06	361.9	45.04	45.40	-177.7	7,285	-2.44%	大買/大賣/鉅額交易
2023/04/18	98	41.54	81.2	43.49	43.90	16.8	6,706	0.25%
2023/04/17	2	39.65	4	39.88	39.95	-2	6,806	-0.03%
2023/04/14	5	38.85	6	39.07	38.80	-1	7,088	-0.01%
2023/04/13	12	38.93	4	38.53	39.00	8	7,168	0.11%
2023/04/12	20	38.38	11	38.65	38.65	9	7,161	0.13%
2023/04/11	6	37.83	0	0.00	37.75	6	7,120	0.08%
2023/04/10	10	37.45	1	37.50	37.55	9	7,145	0.13%
2023/04/07	2	37.25	1	37.05	37.15	1	7,181	0.01%
2023/04/06	1	37.25	0	0.00	37.25	1	7,189	0.01%
2023/03/31	1.2	37.17	0	0.00	37.15	1.2	7,204	0.02%
2023/03/30	69	37.07	7	36.96	37.15	62	7,269	0.85%
2023/03/29	0	0.00	2	36.45	36.70	-2	7,380	-0.03%
2023/03/28	1	36.75	1	36.75	36.55	0	7,547	0.00%
2023/03/27	0	0.00	11	37.46	37.35	-11	7,572	-0.15%
2023/03/24	1	37.00	4	36.93	37.00	-3	7,605	-0.04%
2023/03/23	1	36.80	1	36.85	36.60	0	7,621	0.00%
2023/03/22	1	36.60	18	36.50	36.70	-17	7,627	-0.22%
2023/03/21	5.7	36.68	0	0.00	36.55	5.7	7,630	0.07%
2023/03/20	5	36.98	32	36.75	36.85	-27	7,604	-0.36%
2023/03/17	14	37.55	17	37.81	37.55	-3	7,583	-0.04%
2023/03/16	14	37.32	103	37.09	37.00	-89	7,551	-1.18%	大賣/
2023/03/15	13	40.29	8	40.80	39.60	5	7,418	0.07%
2023/03/14	30	40.59	67	39.70	39.85	-37	7,401	-0.50%
2023/03/13	133	41.44	0	0.00	41.45	133	7,325	1.82%	大買/鉅額交易
2023/03/10	11	40.80	6	41.04	40.40	5	7,281	0.07%
2023/03/09	1.5	40.37	6	41.43	41.00	-4.5	7,308	-0.06%
2023/03/08	13	41.31	9	41.08	41.45	4	7,399	0.05%
2023/03/07	7.1	40.94	7	40.87	41.10	0.1	7,709	0.00%
2023/03/06	7	40.58	6	40.43	40.55	1	7,721	0.01%
2023/03/03	56	40.30	6	40.09	40.10	50	7,850	0.64%
2023/03/02	55	39.98	4	40.19	40.20	51	7,791	0.65%
2023/03/01	2	39.93	9.5	39.85	39.70	-7.5	7,732	-0.10%
2023/02/24	0	0.00	2	39.25	39.15	-2	7,673	-0.03%
2023/02/23	6	39.41	9	39.34	39.55	-3	7,638	-0.04%
2023/02/22	9	38.87	77	38.86	38.90	-68	7,635	-0.89%
2023/02/21	21	39.72	9	40.30	39.60	12	7,611	0.16%
2023/02/20	18	40.30	20	40.13	40.40	-2	7,538	-0.03%
2023/02/17	25	40.05	17	40.11	39.80	8	7,470	0.11%
2023/02/16	23.3	40.08	38.7	39.98	40.10	-15.4	7,411	-0.21%
2023/02/15	2	39.10	18	39.50	39.60	-16	7,402	-0.22%
2023/02/14	55	39.45	34	39.90	39.20	21	7,415	0.28%
2023/02/13	17	39.55	131	39.71	39.85	-114	7,365	-1.55%	大賣/鉅額交易
2023/02/10	16	38.10	3	38.15	38.00	13	7,052	0.18%
2023/02/09	9.1	38.73	11	38.40	38.55	-1.9	7,002	-0.03%
2023/02/08	43	38.70	6	38.68	38.85	37	6,908	0.54%
2023/02/07	42	38.35	6	37.84	38.50	36	6,809	0.53%
2023/02/06	8	37.54	16	37.42	37.45	-8	6,746	-0.12%
2023/02/03	13	38.46	5	38.36	38.20	8	6,678	0.12%
2023/02/02	33.5	39.17	22.8	39.19	38.40	10.7	6,569	0.16%
2023/02/01	40	38.13	23.8	37.97	38.20	16.2	6,158	0.26%
2023/01/31	5	36.60	3.1	36.55	36.80	1.9	5,866	0.03%
2023/01/30	0	0.00	11	36.14	36.50	-11	5,826	-0.19%
2023/01/17	8	35.02	8.8	34.99	35.00	-0.8	5,750	-0.01%
2023/01/16	18	35.33	23	35.28	35.00	-5	5,719	-0.09%
2023/01/13	50	35.86	47	36.39	35.80	3	5,644	0.05%
2023/01/12	27	36.60	35.7	36.39	36.80	-8.7	5,549	-0.16%
2023/01/11	47	37.03	11	37.02	36.15	36	5,374	0.67%
2023/01/10	17.8	37.33	47.8	38.25	39.00	-30	4,943	-0.61%
2023/01/09	43.2	36.87	34	37.28	36.70	9.2	4,636	0.20%
2023/01/06	70	36.88	55	37.52	36.90	15	4,523	0.33%
2023/01/05	30	37.80	203	37.60	37.85	-173	4,255	-4.07%	大賣/鉅額交易
2023/01/04	20	36.21	70.8	36.59	38.15	-50.8	3,886	-1.31%
2023/01/03	3	34.88	8	34.79	34.70	-5	3,545	-0.14%
2022/12/30	3	34.58	6.4	34.40	34.90	-3.4	3,462	-0.10%
2022/12/29	2	33.50	5	33.44	33.70	-3	3,415	-0.09%
2022/12/28	11.1	34.01	53	33.71	33.35	-41.9	3,426	-1.22%
2022/12/27	5	34.19	6	34.38	34.60	-1	3,378	-0.03%
2022/12/26	2	33.70	11.9	33.86	33.95	-9.9	3,333	-0.30%
2022/12/23	6	34.05	6	33.98	33.85	0	3,324	0.00%
2022/12/22	16	34.53	10.2	34.53	34.65	5.9	3,365	0.17%
2022/12/21	62	34.17	46	34.11	34.55	16	3,342	0.48%
2022/12/20	139.2	34.45	38.7	33.91	33.75	100.5	3,242	3.10%	大買/
2022/12/19	69	33.92	2	34.05	32.90	67	3,099	2.16%
2022/12/16	2	33.78	9	33.24	33.75	-7	3,065	-0.23%
2022/12/15	14.2	33.54	6	33.69	33.25	8.2	3,035	0.27%
2022/12/14	91	33.10	7.7	33.01	33.45	83.3	3,044	2.74%
2022/12/13	16.3	32.94	6	32.83	32.80	10.3	3,015	0.34%
2022/12/12	1	32.25	0	0.00	32.55	1	2,978	0.03%
2022/12/09	1	31.85	5	31.82	31.80	-4	2,973	-0.13%
2022/12/08	4	31.43	2	31.68	31.80	2	2,969	0.07%
2022/12/07	3	32.15	3	31.82	31.45	0	2,955	0.00%
2022/12/06	6	32.84	4	32.33	32.35	2	2,913	0.07%
2022/12/05	2	33.00	2	32.95	33.00	0	2,877	0.00%
2022/12/02	20	32.86	9	32.71	32.65	11	2,848	0.39%
2022/12/01	25	32.76	26	32.90	32.65	-1	2,817	-0.04%
2022/11/30	4	32.94	2	32.85	32.75	2	2,764	0.07%
2022/11/29	15.1	34.71	14	34.94	33.85	1.1	2,614	0.04%
2022/11/28	2	33.25	0	0.00	33.80	2	2,280	0.09%
2022/11/25	3	32.65	10	32.80	33.55	-7	2,214	-0.32%
2022/11/24	1	31.90	2	31.85	31.85	-1	2,037	-0.05%
2022/11/23	2	32.05	1	31.80	31.75	1	2,080	0.05%
2022/11/22	3	31.88	1	32.10	32.05	2	2,106	0.09%
2022/11/21	0.1	31.70	1	32.05	31.90	-0.9	2,123	-0.04%
2022/11/18	3	31.60	1	31.95	31.50	2	2,139	0.09%
2022/11/17	3	31.77	1	31.70	32.70	2	2,142	0.09%
2022/11/15	1	32.30	1	32.65	32.10	0	2,144	0.00%
2022/11/14	22	32.18	14	32.27	32.55	8	2,178	0.37%
2022/11/11	1.2	31.49	4	32.50	32.30	-2.8	2,325	-0.12%
2022/11/10	11	31.26	7	31.58	31.55	4	2,427	0.16%
2022/11/09	14	31.13	1	30.75	30.80	13	2,382	0.55%
2022/11/07	0	0.00	3	27.60	27.25	-3	2,339	-0.13%
2022/11/04	3	26.70	2	26.78	27.00	1	2,433	0.04%
2022/11/01	1.4	25.90	4	26.00	26.00	-2.6	2,733	-0.09%
2022/10/28	0	25.80	0	0.00	25.30	0	2,938	0.00%
2022/10/26	0	25.75	0	0.00	25.55	0	3,006	0.00%
2022/10/24	1	27.75	1	27.40	27.15	0	3,106	0.00%
2022/10/21	2	26.83	1	26.95	26.95	1	3,171	0.03%
2022/10/20	1	27.15	1	27.05	27.05	0	3,249	0.00%
2022/10/19	2	27.00	2	26.90	26.95	0	3,262	0.00%
2022/10/18	0.1	27.25	1	27.25	27.15	-0.9	3,296	-0.03%
2022/10/17	2	26.70	2	26.95	27.05	0	3,360	0.00%
2022/10/14	1.1	26.82	4.5	26.35	26.85	-3.4	3,419	-0.10%
2022/10/12	0	25.95	2	25.90	25.85	-2	3,423	-0.06%
2022/10/11	0	0.00	1	25.30	26.05	-1	3,443	-0.03%
2022/09/28	0	25.30	0	0.00	24.20	0	3,449	0.00%
2022/09/27	1	26.10	1	26.05	26.20	0	3,484	0.00%
2022/09/26	1	27.45	1	27.30	26.20	0	3,488	0.00%
2022/09/23	2	28.55	0	0.00	28.00	2	3,518	0.06%
2022/09/22	3	28.75	2	28.68	29.00	1	3,523	0.03%
2022/09/21	1	29.20	2	29.50	29.15	-1	3,516	-0.03%
2022/09/20	6	30.16	1	29.75	29.40	5	3,510	0.14%
2022/09/19	2	30.47	0	0.00	30.30	2	3,437	0.06%
2022/09/16	1	30.20	2	30.35	30.55	-1	3,389	-0.03%
2022/09/15	3	30.70	3	30.30	30.25	0	3,375	0.00%
2022/09/14	1	29.55	1	29.90	30.60	0	3,346	0.00%
2022/09/13	3	30.52	3	30.28	30.25	0	3,330	0.00%
2022/09/08	1	27.85	1	27.90	28.65	0	3,216	0.00%
2022/09/07	1	27.30	8	27.24	27.75	-7	3,230	-0.22%
2022/09/06	0	0.00	2	27.65	27.70	-2	3,233	-0.06%
2022/09/02	1	27.70	1	27.85	27.80	0	3,239	0.00%
2022/09/01	1	27.60	0	0.00	27.55	1	3,243	0.03%
2022/08/31	0	27.95	1	27.70	28.00	-1	3,307	-0.03%
2022/08/30	0	0.00	2	27.65	27.60	-2	3,423	-0.06%
2022/08/29	3	27.35	2	27.35	27.25	1	3,425	0.03%
2022/08/26	0	0.00	4	28.66	28.65	-4	3,401	-0.12%
2022/08/24	0	0.00	3	28.70	28.45	-3	3,377	-0.09%
2022/08/23	0	0.00	4	28.70	28.70	-4	3,354	-0.12%
2022/08/22	4	29.06	1	28.85	28.80	3	3,353	0.09%
2022/08/19	11	29.56	5	29.60	29.60	6	3,326	0.18%
2022/08/18	1	29.35	1	28.80	29.10	0	3,278	0.00%
2022/08/16	1	28.90	3	28.90	28.90	-2	3,224	-0.06%
2022/08/15	0	28.45	0	0.00	28.60	0	3,200	0.00%
2022/08/12	1	29.05	2	29.10	29.05	-1	3,161	-0.03%
2022/08/11	8	29.14	11	29.12	29.15	-3	3,145	-0.10%
2022/08/10	3	28.82	0	0.00	28.95	3	3,098	0.10%
2022/08/09	20	28.96	6	29.97	28.60	14	3,034	0.46%
2022/08/08	21	32.24	11	32.10	31.55	10	2,837	0.35%
2022/08/05	5	31.14	5	31.15	31.15	0	2,609	0.00%
2022/08/04	1	31.25	0	0.00	31.35	1	2,596	0.04%
2022/08/03	2	31.48	2	31.00	30.70	0	2,596	0.00%
2022/08/02	23	31.23	15	31.11	31.05	8	2,562	0.31%
2022/08/01	4	31.18	3	31.13	30.90	1	2,503	0.04%
2022/07/29	3	30.98	3	30.90	31.05	0	2,557	0.00%
2022/07/28	13	31.49	10	31.39	30.80	3	2,583	0.12%
2022/07/27	20	31.12	12	31.21	31.55	8	2,420	0.33%
2022/07/26	0	0.00	9	29.82	29.95	-9	2,296	-0.39%
2022/07/25	5	29.82	13	29.61	30.00	-8	2,285	-0.35%
2022/07/22	0	0.00	2	29.43	29.35	-2	2,260	-0.09%
2022/07/21	1	28.95	0	0.00	29.40	1	2,289	0.04%
2022/07/20	1	29.20	0	0.00	29.30	1	2,296	0.04%
2022/07/19	4	28.89	3	28.70	28.80	1	2,283	0.04%
2022/07/18	3	28.23	2	28.35	28.50	1	2,348	0.04%
2022/07/15	1	27.25	3	27.17	27.45	-2	2,359	-0.08%
2022/07/14	4	26.06	5	26.87	27.25	-1	2,335	-0.04%
2022/07/13	11	26.60	12	26.40	26.15	-1	2,298	-0.04%
2022/07/12	12	26.30	11	25.72	25.65	1	2,240	0.04%
2022/07/11	1	26.00	0	0.00	26.60	1	2,182	0.05%
2022/07/07	0	0.00	4	25.25	25.25	-4	2,166	-0.18%
2022/07/06	3	23.65	3	23.30	23.30	0	2,151	0.00%
2022/07/04	3	23.90	0	0.00	23.75	3	2,140	0.14%
2022/07/01	1	26.10	1	25.55	24.00	0	2,161	0.00%
2022/06/28	0	0.00	1	27.85	27.75	-1	2,119	-0.05%
2022/06/27	1	28.30	0	0.00	28.20	1	2,134	0.05%
2022/06/24	2	27.80	3	27.92	27.85	-1	2,138	-0.05%
2022/06/23	0	0.00	1	27.30	27.30	-1	2,147	-0.05%
2022/06/22	5	27.38	4	26.90	26.90	1	2,194	0.05%
2022/06/21	0	0.00	2	27.40	27.55	-2	2,197	-0.09%
2022/06/20	3	26.03	1	26.55	25.85	2	2,193	0.09%
2022/06/17	2	27.00	2	27.05	27.65	0	2,183	0.00%
2022/06/15	7	27.88	7	27.94	27.90	0	2,170	0.00%
2022/06/14	4	27.25	4	27.70	27.70	0	2,196	0.00%
2022/06/09	2	28.78	2	28.88	28.80	0	2,242	0.00%
2022/06/08	1	28.10	8	29.15	29.40	-7	2,176	-0.32%
2022/06/06	7	27.69	1	27.70	27.70	6	2,079	0.29%
2022/05/31	1	27.65	1	27.65	27.65	0	2,190	0.00%
2022/05/27	1	27.15	0	0.00	27.00	1	2,214	0.05%
2022/05/25	1	26.75	1	26.90	27.10	0	2,248	0.00%
2022/05/24	2	27.13	2	27.13	26.65	0	2,302	0.00%
2022/05/23	2	27.25	3	27.23	27.10	-1	2,370	-0.04%
2022/05/19	3	26.30	1	26.35	26.65	2	2,432	0.08%
2022/05/18	0	0.00	1	26.85	26.85	-1	2,496	-0.04%
2022/05/17	1	26.80	0	0.00	26.80	1	2,583	0.04%
2022/05/16	0	0.00	1	26.05	26.20	-1	2,621	-0.04%
2022/05/13	1	25.80	5	25.90	25.90	-4	2,675	-0.15%
2022/05/12	7	26.09	3	26.17	25.35	4	2,734	0.15%
2022/05/11	2	26.65	5	27.19	26.50	-3	2,736	-0.11%
2022/05/10	6	28.17	6	28.77	28.50	0	2,712	0.00%
2022/05/09	23	29.32	20	28.60	28.60	3	2,767	0.11%
2022/05/06	9	30.18	11	30.40	30.40	-2	2,848	-0.07%
2022/05/05	1	30.55	1	31.05	30.40	0	2,806	0.00%
2022/05/04	5	29.65	1	29.50	29.75	4	2,735	0.15%
2022/05/03	3	29.60	6	29.53	29.25	-3	2,730	-0.11%
2022/04/29	0	0.00	1	28.60	28.50	-1	2,722	-0.04%
2022/04/28	1	28.45	0	0.00	28.30	1	2,793	0.04%
2022/04/27	0	0.00	2	28.30	27.90	-2	2,779	-0.07%
2022/04/26	1	29.40	0	0.00	29.10	1	2,755	0.04%
2022/04/25	2	29.78	0	0.00	29.00	2	2,756	0.07%
2022/04/22	3	30.30	4.8	30.87	31.10	-1.8	2,748	-0.07%
2022/04/21	3	30.08	7	30.22	30.30	-4	2,660	-0.15%
2022/04/20	0	0.00	2	28.70	28.60	-2	2,601	-0.08%
2022/04/18	6	28.83	6	28.30	28.30	0	2,742	0.00%
2022/04/15	0	0.00	1	29.80	28.85	-1	2,795	-0.04%
2022/04/11	2	29.45	0	0.00	28.50	2	3,066	0.07%
2022/04/08	1	30.75	3	30.73	30.35	-2	3,096	-0.06%
2022/04/07	2	30.60	2	30.85	30.80	0	3,211	0.00%
2022/03/31	2	30.45	0	0.00	30.30	2	3,759	0.05%
2022/03/30	0	0.00	1	30.40	30.60	-1	3,839	-0.03%
2022/03/28	2	29.80	1	29.80	29.80	1	3,961	0.03%
2022/03/25	1	29.85	1	29.75	30.55	0	4,065	0.00%
2022/03/24	2	29.50	3	29.55	29.75	-1	4,146	-0.02%
2022/03/23	1	29.60	0	0.00	29.65	1	4,743	0.02%
2022/03/18	0	0.00	3	29.08	29.15	-3	6,652	-0.05%
2022/03/17	0	0.00	100	28.95	29.25	-100	7,471	-1.34%
2022/03/16	3	29.20	2	28.88	28.80	1	7,739	0.01%
2022/03/15	5.1	29.48	6	29.45	29.20	-0.9	7,791	-0.01%
2022/03/11	2	30.33	1	30.20	30.05	1	7,878	0.01%
2022/03/10	1	30.75	1	30.75	30.70	0	7,923	0.00%
2022/03/08	0	0.00	6	30.44	29.60	-6	8,057	-0.07%
2022/03/07	1	30.85	1	30.80	30.30	0	8,158	0.00%
2022/03/04	4	31.66	5	31.55	31.55	-1	8,787	-0.01%
2022/03/03	3	32.03	42	32.12	32.00	-39	9,062	-0.43%
2022/03/01	2	32.60	2	32.53	32.55	0	9,222	0.00%
2022/02/25	0	0.00	2	32.08	31.95	-2	9,310	-0.02%
2022/02/24	1	32.85	1	32.00	32.00	0	9,520	0.00%
2022/02/23	8	33.53	0	0.00	33.55	8	9,934	0.08%
2022/02/22	0	0.00	9	33.34	33.00	-9	9,963	-0.09%
2022/02/21	3	33.80	3	33.82	33.70	0	10,033	0.00%
2022/02/18	45	34.05	4	34.13	34.20	41	10,244	0.40%
2022/02/17	6	34.00	4	33.94	33.70	2	10,601	0.02%
2022/02/16	2	33.55	14	33.40	33.65	-12	10,905	-0.11%
2022/02/15	3	33.35	3	33.32	33.20	0	11,053	0.00%
2022/02/14	6	32.64	1	32.50	32.75	5	11,359	0.04%
2022/02/11	8.5	32.96	3	32.93	32.95	5.5	11,444	0.05%
2022/02/10	9	32.55	10	32.76	33.00	-1	11,618	-0.01%
2022/02/09	6	32.64	1	32.55	32.70	5	11,849	0.04%
2022/02/08	3	32.55	5	32.20	32.50	-2	12,135	-0.02%
2022/02/07	0	0.00	1	31.00	31.10	-1	12,402	-0.01%
2022/01/26	4	29.83	5	29.41	29.35	-1	13,043	-0.01%
2022/01/25	2.1	29.82	2	29.35	29.15	0.1	13,813	0.00%
2022/01/24	3	29.22	2	30.05	30.15	1	14,080	0.01%
2022/01/21	6	30.39	0	0.00	29.80	6	14,235	0.04%
2022/01/19	1	31.35	3	31.32	31.45	-2	15,078	-0.01%
2022/01/18	4	31.76	0	0.00	31.50	4	15,224	0.03%
2022/01/17	2	31.60	2	32.38	32.40	0	15,327	0.00%
2022/01/14	22.1	30.99	0	0.00	31.10	22.1	15,287	0.14%
2022/01/13	0	0.00	13	31.91	31.90	-13	15,254	-0.09%
2022/01/12	0	0.00	2	31.83	31.70	-2	15,217	-0.01%
2022/01/11	3.5	32.79	2	32.60	32.15	1.5	15,146	0.01%
2022/01/10	1	33.85	3	33.78	33.85	-2	15,075	-0.01%
2022/01/07	2	32.95	1	32.80	32.95	1	15,020	0.01%
2022/01/06	2	33.60	12	33.74	33.10	-10	14,936	-0.07%
2022/01/05	7	35.06	6	34.68	34.20	1	14,838	0.01%
2022/01/04	7	34.89	2	34.85	34.80	5	14,758	0.03%
2022/01/03	11	35.08	12	34.94	34.85	-1	14,717	-0.01%
2021/12/30	11	35.26	7	35.34	35.05	4	14,674	0.03%
2021/12/29	15	36.02	6.2	36.27	35.85	8.8	14,539	0.06%
2021/12/28	11.5	34.88	3	35.02	34.80	8.5	14,164	0.06%
2021/12/27	8	34.46	7	34.46	34.30	1	14,043	0.01%
2021/12/24	0	0.00	3	34.43	34.05	-3	13,992	-0.02%
2021/12/23	4	34.60	4	34.65	34.35	0	13,924	0.00%
2021/12/22	2	34.73	25	34.46	34.45	-23	13,856	-0.17%
2021/12/21	22	35.11	5	34.76	34.60	17	13,780	0.12%
2021/12/20	4	35.21	7	35.30	34.85	-3	13,655	-0.02%
2021/12/17	24	36.93	25	36.76	34.80	-1	13,513	-0.01%
2021/12/16	54	36.71	39	36.76	36.40	15	12,900	0.12%
2021/12/15	33	37.15	38	36.64	37.15	-5	12,473	-0.04%
2021/12/14	74	36.08	15	35.64	35.55	59	11,620	0.51%
2021/12/13	31	35.36	52	35.78	36.95	-21	10,959	-0.19%
2021/12/10	28	33.67	11	33.75	34.35	17	10,117	0.17%
2021/12/09	7	33.01	4	33.03	33.00	3	9,808	0.03%
2021/12/08	2	32.65	31	32.50	32.40	-29	9,717	-0.30%
2021/12/07	1	32.70	3	32.77	32.70	-2	9,647	-0.02%
2021/12/06	8	32.11	1	32.15	31.90	7	9,585	0.07%
2021/12/03	11	32.63	3	32.37	32.30	8	9,553	0.08%
2021/12/02	3	32.22	20	32.20	32.00	-17	9,513	-0.18%
2021/12/01	13	33.05	2	33.18	33.00	11	9,401	0.12%
2021/11/30	185	35.04	120	34.06	33.85	65	9,268	0.70%	大買/大賣/
2021/11/29	21	33.12	35	33.35	33.90	-14	8,606	-0.16%
2021/11/26	7	31.86	0	0.00	31.70	7	8,314	0.08%
2021/11/25	3	32.67	13	32.61	32.50	-10	8,207	-0.12%
2021/11/24	9	32.51	12	32.56	32.50	-3	8,124	-0.04%
2021/11/23	18	33.62	12	32.81	32.90	6	8,030	0.07%
2021/11/22	41	33.82	94	33.88	34.50	-53	7,800	-0.68%
2021/11/19	17	32.59	14	32.91	32.70	3	7,347	0.04%
2021/11/18	9	32.42	2	32.38	32.00	7	7,251	0.10%
2021/11/17	15	33.06	4	33.25	32.95	11	7,145	0.15%
2021/11/16	95	33.84	98	33.75	33.25	-3	6,923	-0.04%
2021/11/15	21	33.26	13	33.44	33.60	8	6,507	0.12%
2021/11/12	14	32.86	15	32.16	32.00	-1	6,142	-0.02%
2021/11/11	13	33.29	36	33.72	33.65	-23	5,978	-0.38%
2021/11/10	17	32.39	2	31.93	32.15	15	5,654	0.27%
2021/11/09	2	31.45	0	0.00	32.00	2	5,524	0.04%
2021/11/08	16	32.27	17	32.25	31.85	-1	5,313	-0.02%
2021/11/05	12	31.52	2	31.90	31.70	10	5,067	0.20%
2021/11/04	80	33.54	50	32.91	33.40	30	4,765	0.63%
2021/11/03	40	34.31	8	33.36	34.00	32	4,395	0.73%
2021/11/02	13	32.80	13	31.93	32.45	0	3,723	0.00%
2021/11/01	11	31.47	5	31.49	31.80	6	2,947	0.20%
2021/10/29	10	30.80	4	30.70	31.20	6	2,662	0.23%
2021/10/28	32	30.53	16	30.49	30.65	16	2,475	0.65%
2021/10/27	11	27.66	48	29.25	30.10	-37	1,917	-1.93%
2021/10/26	1	27.35	1	27.00	27.40	0	1,606	0.00%
2021/10/25	6	26.77	0	0.00	26.65	6	1,444	0.42%
2021/10/22	1	24.90	0	0.00	24.80	1	1,324	0.08%
2021/10/20	2	24.48	2	24.50	24.60	0	1,346	0.00%
2021/10/18	2	24.50	2	24.50	24.05	0	1,401	0.00%
2021/10/07	0	0.00	2	24.00	23.85	-2	1,536	-0.13%
2021/10/04	0	0.00	1	22.65	22.65	-1	1,662	-0.06%
2021/10/01	1	24.00	0	0.00	23.95	1	1,650	0.06%
2021/09/30	0	0.00	1	25.20	25.10	-1	1,666	-0.06%
2021/09/29	1	24.20	1	24.20	24.25	0	1,702	0.00%
2021/09/28	0	0.00	2	24.50	24.55	-2	1,722	-0.12%
2021/09/24	1	24.10	0	0.00	24.05	1	1,784	0.06%
2021/09/23	0	0.00	5	23.50	23.60	-5	1,804	-0.28%
2021/09/22	2	23.30	2	23.33	23.35	0	1,861	0.00%
2021/09/17	0	0.00	6	23.73	23.95	-6	1,878	-0.32%
2021/09/15	10	23.78	0	0.00	23.60	10	1,941	0.52%
2021/09/14	2	24.00	2	23.95	23.90	0	2,004	0.00%
2021/09/13	1	24.20	1	24.00	24.00	0	2,025	0.00%
2021/09/10	1	24.10	1	24.05	24.05	0	2,075	0.00%
2021/09/08	1	23.80	0	0.00	23.40	1	2,125	0.05%
2021/09/06	1	24.40	0	0.00	24.55	1	2,154	0.05%
2021/09/03	1	25.45	1	25.30	25.25	0	2,166	0.00%
2021/09/02	0	0.00	1	25.25	25.30	-1	2,216	-0.05%
2021/08/31	2	25.30	2	25.03	25.30	0	2,239	0.00%
2021/08/25	1	26.10	1	26.10	26.10	0	2,439	0.00%
2021/08/20	1	24.70	1	24.55	24.15	0	2,528	0.00%
2021/08/17	10	24.55	10	24.10	24.10	0	2,657	0.00%
2021/08/11	1	25.80	0	0.00	25.70	1	2,758	0.04%
2021/08/03	6	27.29	2	27.18	27.10	4	3,451	0.12%
2021/08/02	0	0.00	1	27.30	27.30	-1	3,507	-0.03%
2021/07/30	8	27.54	3	27.35	27.25	5	3,589	0.14%
2021/07/27	2	28.78	1	28.90	28.35	1	3,878	0.03%
2021/07/26	0	0.00	3	28.85	28.85	-3	4,037	-0.07%
2021/07/23	3	28.67	4	28.63	28.60	-1	4,247	-0.02%
2021/07/21	6	27.90	2	28.23	27.55	4	4,773	0.08%
2021/07/20	20	28.53	6	28.55	28.20	14	4,992	0.28%
2021/07/19	10	28.95	0	0.00	29.30	10	5,176	0.19%
2021/07/16	1	28.95	1	28.95	28.85	0	5,912	0.00%
2021/07/13	2	28.43	0	0.00	28.40	2	6,402	0.03%
2021/07/09	1	28.10	1	27.95	27.70	0	6,978	0.00%
2021/07/07	1	28.80	1	28.45	28.10	0	7,468	0.00%
2021/07/06	3	29.22	2	28.98	28.65	1	7,592	0.01%
2021/07/05	2	29.18	2	29.30	29.55	0	7,844	0.00%
2021/07/02	0	0.00	23	28.51	28.90	-23	8,340	-0.28%
2021/07/01	3	29.30	2	29.30	28.60	1	8,446	0.01%
2021/06/29	1	30.00	0	0.00	29.70	1	8,611	0.01%
2021/06/24	0	0.00	1	30.55	30.40	-1	8,839	-0.01%
2021/06/23	1	29.65	7	30.29	30.30	-6	8,897	-0.07%
2021/06/22	0	0.00	3	29.35	29.25	-3	8,927	-0.03%
2021/06/21	1	29.20	1	29.30	29.05	0	9,026	0.00%
2021/06/18	10	30.63	0	0.00	30.20	10	9,240	0.11%
2021/06/17	11	30.10	0	0.00	30.40	11	9,486	0.12%
2021/06/16	2	30.03	0	0.00	29.95	2	10,440	0.02%
2021/06/11	1	30.00	0	30.10	29.85	1	11,596	0.01%
2021/06/10	0	0.00	2	30.55	30.30	-2	11,688	-0.02%
2021/06/09	2	30.10	2	30.13	30.20	0	11,698	0.00%
2021/06/07	0	29.50	0	0.00	30.05	0	11,818	0.00%
2021/06/04	1	30.05	0	0.00	29.90	1	11,870	0.01%
2021/06/03	0	0.00	1	30.75	30.85	-1	12,032	-0.01%
2021/06/02	4	30.93	3	31.00	30.35	1	12,054	0.01%
2021/05/31	0	0.00	1	31.10	31.15	-1	12,112	-0.01%
2021/05/28	0	0.00	1	30.75	30.55	-1	12,145	-0.01%
2021/05/27	0	0.00	1	29.75	29.75	-1	12,171	-0.01%
2021/05/26	0	0.00	1	29.50	29.65	-1	12,161	-0.01%
2021/05/25	1	29.45	50	29.52	29.50	-49	12,202	-0.40%
2021/05/24	0	0.00	2	28.93	29.10	-2	12,254	-0.02%
2021/05/20	2	27.90	0	0.00	27.55	2	12,445	0.02%
2021/05/19	3	27.97	1	28.25	28.10	2	12,562	0.02%
2021/05/18	0	0.00	13	27.34	27.65	-13	12,706	-0.10%
2021/05/17	3	26.37	27	25.04	25.15	-24	12,748	-0.19%
2021/05/14	1	27.10	0	0.00	27.25	1	12,678	0.01%
2021/05/13	12	27.29	9	25.77	27.40	3	12,643	0.02%
2021/05/12	1	28.50	27	27.25	27.25	-26	12,565	-0.21%
2021/05/11	12	30.35	94	30.28	30.25	-82	12,569	-0.65%
2021/05/10	7	34.66	10	33.70	33.60	-3	12,477	-0.02%
2021/05/07	4	34.08	0	0.00	34.90	4	12,601	0.03%
2021/05/06	1	33.00	11	34.14	32.50	-10	12,671	-0.08%
2021/05/05	6	34.55	6	34.17	34.30	0	12,613	0.00%
2021/05/04	1	34.10	1	34.25	34.15	0	12,701	0.00%
2021/05/03	36	36.48	0	0.00	35.85	36	12,767	0.28%
2021/04/29	20	39.32	12	39.79	38.40	8	12,792	0.06%
2021/04/28	54	40.40	15	40.57	40.25	39	12,866	0.30%
2021/04/27	10	41.11	22	41.03	40.85	-12	13,042	-0.09%
2021/04/26	3	40.05	8	40.38	40.25	-5	13,061	-0.04%
2021/04/23	24	39.81	4	39.73	39.70	20	13,285	0.15%
2021/04/22	68	41.02	36	40.71	40.10	32	13,773	0.23%
2021/04/21	0	0.00	21	40.11	39.85	-21	14,141	-0.15%
2021/04/20	16	40.03	36	39.66	39.60	-20	14,373	-0.14%
2021/04/19	16	39.02	13	39.15	38.75	3	15,418	0.02%
2021/04/16	53	40.07	25	39.77	39.55	28	15,814	0.18%
2021/04/15	66	38.99	23	39.63	39.95	43	16,479	0.26%
2021/04/14	24	38.57	5	38.78	38.15	19	16,602	0.11%
2021/04/13	1	39.65	23	39.38	38.30	-22	16,968	-0.13%
2021/04/12	20	38.89	5	39.19	38.40	15	16,948	0.09%
2021/04/09	15	38.89	2	39.53	39.25	13	17,440	0.07%
2021/04/08	16	40.18	10	38.71	40.30	6	17,428	0.03%
2021/04/07	11	38.24	4	37.78	38.25	7	17,461	0.04%
2021/04/06	0	0.00	2	37.50	37.45	-2	18,866	-0.01%
2021/04/01	4	37.48	1	37.35	37.10	3	19,334	0.02%
2021/03/31	1	37.60	1	37.65	37.85	0	19,722	0.00%
2021/03/30	0	0.00	2	37.60	37.60	-2	20,714	-0.01%
2021/03/29	1	37.00	5	37.50	37.50	-4	21,509	-0.02%
2021/03/26	0	0.00	3	36.30	36.40	-3	22,311	-0.01%
2021/03/25	5	36.00	2	35.85	35.65	3	23,830	0.01%
2021/03/24	2	35.75	5	35.46	35.80	-3	25,025	-0.01%
2021/03/23	16	36.67	17	37.53	36.15	-1	26,093	0.00%
2021/03/22	7	38.06	11	37.95	37.80	-4	26,222	-0.02%
2021/03/19	27	40.24	33	40.24	39.60	-6	26,119	-0.02%
2021/03/18	62	39.06	51	40.03	40.25	11	25,229	0.04%
2021/03/16	4	36.15	6	36.23	35.55	-2	24,299	-0.01%
2021/03/15	4	35.58	0	0.00	35.70	4	24,270	0.02%
2021/03/12	1	35.45	2	35.98	35.80	-1	24,381	0.00%
2021/03/11	6	35.19	1	34.90	35.95	5	24,502	0.02%
2021/03/10	1	34.35	0	0.00	34.30	1	24,678	0.00%
2021/03/09	6	34.08	8	33.34	33.10	-2	24,846	-0.01%
2021/03/08	0	0.00	5	35.20	34.95	-5	24,903	-0.02%
2021/03/05	9	35.43	6	35.20	35.15	3	24,949	0.01%
2021/03/04	0	0.00	4	35.96	36.05	-4	24,957	-0.02%
2021/03/03	4	35.40	3	36.87	37.15	1	24,939	0.00%
2021/03/02	0	0.00	1	36.80	36.05	-1	24,992	0.00%
2021/02/26	7	36.37	18	36.26	37.00	-11	25,014	-0.04%
2021/02/24	3	37.55	0	0.00	37.10	3	25,043	0.01%
2021/02/23	1	38.00	2	37.90	37.80	-1	25,055	0.00%
2021/02/22	12	37.84	1	37.80	37.75	11	24,986	0.04%
2021/02/19	9	37.97	6	37.71	38.25	3	24,870	0.01%
2021/02/18	9	37.64	7	37.39	38.20	2	24,740	0.01%
2021/02/17	16	36.46	0	0.00	36.45	16	24,585	0.07%
2021/02/05	16	35.73	17	35.59	35.60	-1	24,497	0.00%
2021/02/04	17	35.89	16	35.55	35.55	1	24,526	0.00%
2021/02/03	0	0.00	13	35.93	36.00	-13	24,549	-0.05%
2021/02/02	14	36.11	2	35.88	35.70	12	24,531	0.05%
2021/02/01	0	0.00	32	34.87	35.45	-32	24,415	-0.13%
2021/01/29	28	35.83	29	36.45	35.50	-1	24,313	0.00%
2021/01/28	13	36.27	6	36.50	35.80	7	24,143	0.03%
2021/01/27	2	36.08	8	36.40	36.10	-6	24,017	-0.02%
2021/01/26	33	36.33	1	37.70	36.05	32	23,964	0.13%
2021/01/25	28	36.90	30	37.81	37.25	-2	23,878	-0.01%
2021/01/21	5	37.24	143	36.95	36.75	-138	23,559	-0.59%	大賣/鉅額交易
2021/01/20	9	36.92	4	37.31	36.50	5	23,326	0.02%
2021/01/19	25	38.59	57	38.47	38.15	-32	23,052	-0.14%
2021/01/18	67	39.59	46	39.31	39.00	21	22,831	0.09%
2021/01/15	111	41.76	11	41.10	41.00	100	22,491	0.44%	大買/
2021/01/14	88	43.87	284.9	44.22	43.50	-196.9	22,488	-0.88%	大賣/鉅額交易
2021/01/13	72	42.22	23	42.92	41.70	49	21,737	0.23%
2021/01/12	168	42.93	85	44.44	42.85	83	21,315	0.39%	大買/
2021/01/11	92	41.75	29	41.94	42.65	63	20,131	0.31%
2021/01/08	86	40.55	188.1	41.79	40.55	-102.1	19,633	-0.52%	大賣/鉅額交易
2021/01/07	68	39.20	46	39.02	39.80	22	18,574	0.12%
2021/01/06	26	38.09	10	38.40	38.55	16	18,306	0.09%
2021/01/05	34	39.90	12	40.15	40.35	22	18,040	0.12%
2021/01/04	191	39.42	21	40.37	40.75	170	17,867	0.95%	大買/鉅額交易
2020/12/31	28	38.15	2	38.50	38.15	26	17,309	0.15%
2020/12/30	57	38.74	18	39.05	38.35	39	17,109	0.23%
2020/12/29	183	38.33	426	38.50	38.25	-243	16,723	-1.45%	大買/大賣/鉅額交易
2020/12/28	50	35.95	18	36.33	36.00	32	15,251	0.21%
2020/12/25	35	36.83	12.2	36.82	36.65	22.8	14,758	0.15%
2020/12/24	40	35.88	17	36.01	36.25	23	14,288	0.16%
2020/12/23	24	34.46	37	35.06	36.05	-13	13,292	-0.10%
2020/12/22	101	34.00	27.1	33.85	32.80	73.9	12,574	0.59%	大買/
2020/12/21	168	33.64	52	33.39	33.55	116	11,724	0.99%	大買/鉅額交易
2020/12/18	78	32.88	74	32.66	33.25	4	10,285	0.04%
2020/12/17	62	28.71	64	28.75	30.25	-2	9,150	-0.02%
2020/12/16	0	0.00	21.7	27.17	27.50	-21.7	8,098	-0.27%
2020/12/15	7	25.94	0	0.00	25.00	7	7,823	0.09%
2020/12/11	36	26.81	187	26.73	25.85	-151	7,962	-1.90%	大賣/鉅額交易
2020/12/10	13	27.27	42	26.97	26.75	-29	7,917	-0.37%
2020/12/09	13	26.77	12	26.82	26.85	1	8,019	0.01%
2020/12/08	11	27.06	30	26.60	26.90	-19	8,289	-0.23%
2020/12/07	11	26.46	88	26.87	26.10	-77	8,353	-0.92%
2020/12/04	140	27.31	132	27.50	27.05	8	8,439	0.09%	大買/大賣/
2020/12/03	55	26.59	82	26.91	27.00	-27	8,639	-0.31%
2020/12/02	71	26.76	14	26.60	26.10	57	9,256	0.62%
2020/12/01	20	25.95	9	25.60	25.75	11	9,645	0.11%
2020/11/27	14	25.12	41	25.16	25.25	-27	11,261	-0.24%
2020/11/26	34	25.14	32	25.34	24.90	2	11,479	0.02%
2020/11/25	10	24.70	0	0.00	24.80	10	11,619	0.09%
2020/11/24	5	25.00	5	24.79	24.65	0	11,937	0.00%
2020/11/20	4	24.50	0	0.00	24.80	4	12,444	0.03%
2020/11/19	1	24.25	22	24.23	24.15	-21	12,460	-0.17%
2020/11/18	0	0.00	1	24.25	24.15	-1	12,477	-0.01%
2020/11/17	28	24.14	0	0.00	23.95	28	12,564	0.22%
2020/11/16	6	23.98	0	0.00	24.20	6	12,779	0.05%
2020/11/13	0	0.00	1	24.25	24.15	-1	13,225	-0.01%
2020/11/12	47	24.05	1	24.15	23.80	46	13,343	0.34%
2020/11/11	102	23.90	0	0.00	24.10	102	13,334	0.76%	大買/鉅額交易
2020/11/10	2	23.60	0	0.00	23.65	2	13,338	0.01%
2020/11/09	0	0.00	3	23.77	23.60	-3	13,353	-0.02%
2020/11/06	0	0.00	1	23.20	23.20	-1	13,380	-0.01%
2020/11/05	2	23.43	0	0.00	23.05	2	13,431	0.01%
2020/11/03	2	23.15	1	23.40	23.25	1	13,424	0.01%
2020/11/02	2	22.75	2	22.93	22.70	0	13,424	0.00%
2020/10/29	0	0.00	3	23.10	23.20	-3	13,389	-0.02%
2020/10/28	31	23.62	0	0.00	23.55	31	13,387	0.23%
2020/10/26	2	24.13	3.3	23.88	23.65	-1.3	13,214	-0.01%
2020/10/23	3.1	24.15	2	24.25	24.00	1.1	13,074	0.01%
2020/10/22	25	26.07	10	24.23	24.25	15	12,983	0.12%
2020/10/21	46	25.73	89	26.50	26.55	-43	12,328	-0.35%
2020/10/20	1	24.25	19	24.26	24.15	-18	11,968	-0.15%
2020/10/19	15	24.00	0	0.00	23.85	15	11,935	0.13%
2020/10/16	3	24.00	4	24.08	23.80	-1	11,960	-0.01%
2020/10/15	0	0.00	3	24.30	24.30	-3	11,933	-0.03%
2020/10/14	0	0.00	10	24.27	24.40	-10	11,897	-0.08%
2020/10/13	7	23.80	15	24.27	23.95	-8	11,794	-0.07%
2020/10/12	40	25.44	38	25.72	25.35	2	11,516	0.02%
2020/10/07	2	25.18	1	25.30	25.50	1	11,380	0.01%
2020/10/06	0	0.00	18	25.14	25.15	-18	11,320	-0.16%
2020/10/05	6	24.35	0	0.00	24.50	6	11,213	0.05%
2020/09/30	0	0.00	1	24.50	24.75	-1	11,203	-0.01%
2020/09/28	8	24.35	14	24.53	24.50	-6	11,260	-0.05%
2020/09/25	4	24.90	0	0.00	23.55	4	11,270	0.04%
2020/09/24	12	24.83	34	24.50	24.40	-22	11,254	-0.20%
2020/09/23	70	25.45	45	25.06	25.10	25	11,214	0.22%
2020/09/22	8	25.05	6	25.55	24.70	2	11,382	0.02%
2020/09/21	5	25.28	2	25.78	25.30	3	11,615	0.03%
2020/09/18	43	25.97	1	26.10	25.80	42	11,586	0.36%
2020/09/17	8	26.03	12	25.80	26.20	-4	11,488	-0.03%
2020/09/16	5	25.19	0	0.00	25.05	5	11,234	0.04%
2020/09/15	35	24.98	36	24.66	24.60	-1	11,118	-0.01%
2020/09/14	1	24.55	2	24.20	24.80	-1	11,016	-0.01%
2020/09/11	2	25.10	64	25.13	25.00	-62	10,845	-0.57%
2020/09/10	3	26.95	21	26.85	26.75	-18	10,497	-0.17%
2020/09/09	1	26.90	4	26.54	26.85	-3	10,275	-0.03%
2020/09/08	63	26.65	10	26.76	26.80	53	10,047	0.53%
2020/09/07	61	28.09	21	27.30	26.55	40	9,623	0.42%
2020/09/04	23	26.71	23	26.62	26.50	0	8,815	0.00%
2020/09/03	53	26.52	55	26.72	27.05	-2	8,244	-0.02%
2020/09/02	9	24.39	31	24.03	24.90	-22	7,000	-0.31%
2020/09/01	5	22.64	9	23.03	22.65	-4	6,496	-0.06%
2020/08/31	3	22.20	13	22.53	22.45	-10	6,234	-0.16%
2020/08/28	72	21.25	37	21.77	21.90	35	6,041	0.58%
2020/08/27	53	20.95	48	21.60	21.90	5	5,673	0.09%
2020/08/26	2	20.13	2	19.98	19.95	0	5,067	0.00%
2020/08/25	0	0.00	29	20.54	20.20	-29	5,032	-0.58%
2020/08/24	20	19.78	11	19.92	19.85	9	4,915	0.18%
2020/08/21	5	18.98	5	19.13	19.55	0	4,886	0.00%
2020/08/20	1	18.85	0	0.00	18.85	1	4,963	0.02%
2020/08/19	14	20.64	17	20.62	20.90	-3	4,736	-0.06%
2020/08/18	1	18.70	2	19.30	19.80	-1	4,266	-0.02%
2020/08/17	2	18.85	2	18.88	18.80	0	4,145	0.00%
2020/08/14	0	0.00	8	18.75	18.75	-8	4,257	-0.19%
2020/08/13	1	18.60	1	18.45	18.10	0	4,284	0.00%
2020/08/12	3	18.70	0	0.00	18.70	3	4,213	0.07%
2020/08/07	2	18.00	2	18.10	17.90	0	4,085	0.00%
2020/08/06	1	18.20	2	18.08	17.90	-1	4,075	-0.02%
2020/08/04	0	0.00	1	17.85	18.00	-1	4,081	-0.02%
2020/08/03	0	0.00	2	17.75	17.80	-2	4,062	-0.05%
2020/07/28	1	16.95	1	16.65	16.55	0	4,115	0.00%
2020/07/27	4	17.09	1	17.25	17.00	3	4,220	0.07%
2020/07/23	1	17.95	1	17.85	18.00	0	4,284	0.00%
2020/07/22	0	0.00	2	18.40	18.05	-2	4,288	-0.05%
2020/07/20	0	0.00	1	17.15	17.45	-1	4,313	-0.02%
2020/07/15	2	17.98	0	0.00	17.65	2	4,287	0.05%
2020/07/10	5	18.00	4	17.95	17.60	1	4,264	0.02%
2020/07/09	5	18.54	3	18.75	18.45	2	4,237	0.05%
2020/07/08	12	18.89	0	0.00	18.70	12	4,216	0.28%
2020/07/07	2	18.10	0	0.00	18.05	2	4,145	0.05%
2020/07/06	6	18.94	16	19.11	18.80	-10	4,142	-0.24%
2020/07/03	2	18.75	3	19.18	19.20	-1	4,183	-0.02%
2020/07/02	0	0.00	12	18.48	18.60	-12	4,055	-0.30%
2020/07/01	19	19.23	2	19.40	18.65	17	3,990	0.43%
2020/06/30	7	18.46	13	18.47	18.60	-6	3,672	-0.16%
2020/06/29	1	16.15	2	16.73	16.95	-1	3,300	-0.03%
2020/06/24	1	16.05	1	16.10	16.20	0	3,206	0.00%
2020/06/23	1	16.00	0	0.00	16.05	1	3,208	0.03%
2020/06/22	0	0.00	3	16.28	16.15	-3	3,210	-0.09%
2020/06/19	0	0.00	1	16.65	16.20	-1	3,221	-0.03%
2020/06/18	2	16.43	3	16.42	16.50	-1	3,215	-0.03%
2020/06/17	1	16.25	2	16.25	16.30	-1	3,198	-0.03%
2020/06/16	0	0.00	1	16.20	16.20	-1	3,229	-0.03%
2020/06/15	3	16.07	3	16.17	15.85	0	3,309	0.00%
2020/06/12	4	15.98	2	16.08	16.25	2	3,320	0.06%
2020/06/11	6	17.17	6	17.02	16.70	0	3,389	0.00%
2020/06/10	2	16.98	97	17.32	17.45	-95	3,377	-2.81%
2020/06/09	2	16.98	2	16.88	16.70	0	3,350	0.00%
2020/06/08	0	0.00	1	17.05	17.05	-1	3,396	-0.03%
2020/06/05	0	0.00	1	17.00	17.05	-1	3,375	-0.03%
2020/06/04	5	17.00	75	17.09	17.00	-70	3,470	-2.02%
2020/06/03	3	16.77	9	16.77	16.70	-6	3,412	-0.18%
2020/06/02	4	16.68	15	16.63	16.70	-11	3,385	-0.32%
2020/06/01	3	16.43	3	16.60	16.55	0	3,382	0.00%
2020/05/29	2	16.18	2	16.25	16.25	0	3,369	0.00%
2020/05/27	1	15.95	2	16.53	16.75	-1	3,387	-0.03%
2020/05/26	13	16.01	1	16.15	15.95	12	3,206	0.37%
2020/05/25	3	15.95	3	15.90	16.05	0	3,187	0.00%
2020/05/22	1	16.25	2	16.43	16.05	-1	3,160	-0.03%
2020/05/21	5	16.40	12	16.80	16.65	-7	3,123	-0.22%
2020/05/20	10	15.25	51	15.85	16.15	-41	2,953	-1.39%
2020/05/19	17	14.78	1	14.70	14.70	16	2,851	0.56%
2020/05/18	4	14.76	4	14.90	14.75	0	2,856	0.00%
2020/05/15	8	14.99	22	14.86	14.85	-14	2,849	-0.49%
2020/05/14	8	15.43	2	15.25	15.10	6	2,851	0.21%
2020/05/13	4	15.58	4	15.73	15.55	0	2,913	0.00%
2020/05/12	4	15.84	4	15.85	15.70	0	2,917	0.00%
2020/05/11	1	15.85	2	16.15	16.10	-1	2,905	-0.03%
2020/05/08	2	15.93	3	16.03	15.80	-1	2,869	-0.03%
2020/05/07	2	15.70	2	15.70	15.70	0	2,806	0.00%
2020/05/06	1	15.30	0	0.00	15.70	1	2,807	0.04%
2020/05/05	3	15.52	3	15.57	15.45	0	2,781	0.00%
2020/05/04	1	15.35	5	15.38	15.45	-4	2,765	-0.14%
2020/04/30	27	16.09	28	16.21	15.80	-1	2,776	-0.04%
2020/04/29	22	15.30	1	15.85	15.85	21	2,673	0.79%
2020/04/28	4	14.24	5	14.33	14.45	-1	2,607	-0.04%
2020/04/27	1	14.10	1	14.25	14.15	0	2,624	0.00%
2020/04/24	3	14.05	4	14.03	14.15	-1	2,632	-0.04%
2020/04/23	2	13.45	2	13.50	13.65	0	2,656	0.00%
2020/04/22	2	13.23	2	13.25	13.25	0	2,648	0.00%
2020/04/21	1	13.20	1	13.10	13.10	0	2,655	0.00%
2020/04/20	3	13.73	3	13.72	13.80	0	2,647	0.00%
2020/04/17	6	14.00	5	13.70	13.70	1	2,645	0.04%
2020/04/16	3	13.93	4	14.05	14.10	-1	2,579	-0.04%
2020/04/15	5	14.03	5	14.09	14.10	0	2,565	0.00%
2020/04/14	2	14.05	3	14.03	14.10	-1	2,568	-0.04%
2020/04/13	2	13.78	2	13.95	14.00	0	2,557	0.00%
2020/04/10	2	13.85	1	14.00	14.00	1	2,550	0.04%
2020/04/09	3	14.08	2	14.05	13.85	1	2,617	0.04%
2020/04/08	2	13.78	0	0.00	14.30	2	2,552	0.08%
2020/03/26	1	12.40	1	12.45	12.50	0	2,420	0.00%
2020/03/25	2	12.65	1	12.60	12.45	1	2,416	0.04%
2020/03/24	1	12.05	3	12.05	12.25	-2	2,414	-0.08%
2020/03/23	1	11.65	1	11.75	11.70	0	2,498	0.00%
2020/03/20	0	0.00	1	12.20	12.00	-1	2,506	-0.04%
2020/03/16	4	11.51	2	12.08	11.15	2	2,229	0.09%
2020/03/13	1	12.30	4	12.35	12.30	-3	2,162	-0.14%
2020/03/12	2	14.50	2	14.48	13.65	0	2,133	0.00%
2020/03/10	3	15.30	2	15.43	15.50	1	2,095	0.05%
2020/03/04	3	16.40	0	0.00	16.60	3	1,946	0.15%
2020/03/03	5	16.67	1	16.65	16.70	4	1,944	0.21%
2020/02/25	0	0.00	8	15.95	16.25	-8	2,029	-0.39%
2020/02/14	0	0.00	2	17.45	16.95	-2	2,048	-0.10%
2020/02/13	0	0.00	1	17.05	16.90	-1	1,994	-0.05%
2020/02/12	0	0.00	2	16.38	16.45	-2	2,017	-0.10%
2020/02/11	0	0.00	1.5	16.20	16.20	-1.5	2,032	-0.07%
2020/02/04	2	16.43	2	16.40	16.40	0	2,038	0.00%
2020/02/03	127	15.93	0	0.00	15.80	127	2,016	6.30%	大買/鉅額交易
2020/01/31	2	17.85	0	0.00	17.15	2	1,975	0.10%
2020/01/30	3	17.83	0	0.00	17.60	3	1,960	0.15%
2020/01/20	2	19.55	0	0.00	19.55	2	1,935	0.10%
2020/01/16	24	19.10	0	0.00	19.10	24	1,832	1.31%
2020/01/15	2	19.25	0	0.00	19.15	2	1,936	0.10%
2020/01/14	3	19.13	0	0.00	19.05	3	1,929	0.16%
2020/01/10	0	0.00	10	19.20	19.00	-10	1,927	-0.52%
2020/01/08	3	19.05	0	0.00	19.00	3	1,974	0.15%
2020/01/07	1	19.30	0	0.00	19.20	1	2,007	0.05%
2020/01/03	21	20.03	2	20.70	20.25	19	2,010	0.95%
2020/01/02	5	20.33	0	0.00	20.45	5	1,951	0.26%
2019/12/31	0	0.00	2	20.45	20.20	-2	1,940	-0.10%
2019/12/27	0	0.00	2	20.40	20.15	-2	1,908	-0.10%
2019/12/26	1	20.10	1	20.05	20.00	0	1,901	0.00%
2019/12/25	3	19.93	9	20.02	20.05	-6	1,924	-0.31%
2019/12/24	1	19.80	1	19.75	19.75	0	1,951	0.00%
2019/12/23	1	20.05	1	20.05	19.75	0	1,992	0.00%
2019/12/20	5	20.05	0	0.00	20.00	5	2,001	0.25%
2019/12/18	1	20.65	2	20.60	20.45	-1	2,031	-0.05%
2019/12/16	1	19.85	2	19.78	19.80	-1	2,084	-0.05%
2019/12/13	1	19.60	1	19.55	19.45	0	2,074	0.00%
2019/12/12	1	19.60	1	19.55	19.40	0	2,085	0.00%
2019/12/11	0	0.00	3	19.65	19.55	-3	2,103	-0.14%
2019/12/10	0	0.00	2	19.60	19.45	-2	2,111	-0.09%
2019/12/09	1	19.90	1	19.75	19.55	0	2,147	0.00%
2019/12/06	5	19.74	3	19.57	19.45	2	2,192	0.09%
2019/12/05	2	19.10	2	19.00	19.00	0	2,288	0.00%
2019/12/04	2	19.00	0	0.00	19.05	2	2,646	0.08%
2019/12/03	1	19.10	0	0.00	19.05	1	2,790	0.04%
2019/12/02	0	0.00	20	19.00	19.20	-20	2,805	-0.71%
2019/11/29	1	19.60	0	0.00	19.35	1	2,885	0.03%
2019/11/28	2	20.05	2	20.05	19.90	0	2,901	0.00%
2019/11/27	0	0.00	1	20.15	20.00	-1	2,957	-0.03%
2019/11/26	8	20.46	3	20.13	20.10	5	2,957	0.17%
2019/11/25	2	19.28	2	19.25	19.10	0	2,852	0.00%
2019/11/22	2	19.23	2	19.33	19.20	0	2,892	0.00%
2019/11/21	2	19.28	1	19.15	19.20	1	2,954	0.03%
2019/11/14	1	19.85	1	19.75	19.10	0	3,300	0.00%
2019/11/13	1	19.80	0	0.00	19.80	1	3,370	0.03%
2019/11/12	2	19.88	12	19.82	20.00	-10	3,463	-0.29%
2019/11/11	6	20.34	0	0.00	19.95	6	3,625	0.17%
2019/11/06	7	21.01	5	21.12	20.90	2	4,211	0.05%
2019/11/05	2	20.40	8	20.36	20.30	-6	4,253	-0.14%
2019/11/04	1	20.25	1	20.25	20.25	0	4,369	0.00%
2019/11/01	36	20.20	1	20.15	20.15	35	4,472	0.78%
2019/10/31	2	20.75	1	20.55	20.45	1	4,606	0.02%
2019/10/30	2	20.75	2	20.93	20.90	0	4,701	0.00%
2019/10/29	1	21.20	1	21.20	20.70	0	4,846	0.00%
2019/10/25	2	21.23	2	21.28	21.30	0	5,373	0.00%
2019/10/24	3	21.28	0	0.00	21.25	3	5,531	0.05%
2019/10/23	2	21.45	3	21.60	21.30	-1	6,012	-0.02%
2019/10/22	2	20.70	2	20.70	20.60	0	6,347	0.00%
2019/10/17	0	0.00	1	21.00	21.00	-1	7,028	-0.01%
2019/10/16	1	20.95	1	21.10	20.80	0	7,262	0.00%
2019/10/15	2	20.30	7	20.61	20.80	-5	7,441	-0.07%
2019/10/14	1	19.85	1	19.95	19.85	0	7,649	0.00%
2019/10/09	2	19.80	7	19.76	19.75	-5	8,158	-0.06%
2019/10/08	0	0.00	3	20.43	20.00	-3	8,301	-0.04%
2019/10/07	2	20.65	0	0.00	20.55	2	8,309	0.02%
2019/10/03	0	0.00	2	20.80	20.55	-2	8,427	-0.02%
2019/10/02	1	20.60	1	20.60	20.70	0	8,457	0.00%
2019/09/27	2	21.33	2	21.03	21.00	0	8,526	0.00%
2019/09/26	0	0.00	2	21.58	21.55	-2	8,620	-0.02%
2019/09/25	10	21.49	13	21.45	21.35	-3	8,721	-0.03%
2019/09/24	7	21.53	2	21.65	21.50	5	8,981	0.06%
2019/09/23	1	21.50	2	21.60	21.60	-1	8,992	-0.01%
2019/09/20	8	21.01	9	21.04	21.45	-1	9,075	-0.01%
2019/09/19	11	20.70	8	20.94	20.60	3	9,015	0.03%
2019/09/18	2	21.28	2	21.35	21.25	0	9,003	0.00%
2019/09/17	3	21.42	4	21.53	21.30	-1	9,031	-0.01%
2019/09/16	2	21.55	6	21.50	21.40	-4	9,156	-0.04%
2019/09/12	6	21.79	1	21.80	21.70	5	9,259	0.05%
2019/09/11	2	21.45	5	21.71	21.70	-3	9,315	-0.03%
2019/09/10	5	21.53	3	21.78	21.45	2	9,316	0.02%
2019/09/09	11	21.73	11	21.86	21.40	0	9,323	0.00%
2019/09/06	23	22.30	3	22.10	21.90	20	9,289	0.22%
2019/09/05	5	24.08	6	24.07	23.90	-1	9,024	-0.01%
2019/09/03	2	23.40	0	0.00	23.40	2	9,117	0.02%
2019/08/29	2	22.85	2	23.10	23.10	0	9,461	0.00%
2019/08/28	1	22.70	0	0.00	22.65	1	9,760	0.01%
2019/08/27	12	22.80	12	22.70	22.80	0	9,820	0.00%
2019/08/23	1	23.05	0	0.00	23.05	1	10,056	0.01%
2019/08/20	1	23.70	6	23.35	23.30	-5	10,023	-0.05%
2019/08/19	1	23.85	0	0.00	23.60	1	10,087	0.01%
2019/08/16	6	23.90	1	23.85	23.90	5	10,136	0.05%
2019/08/15	1	23.55	0	0.00	23.55	1	10,122	0.01%
2019/08/14	7	24.29	80	24.70	24.10	-73	10,156	-0.72%
2019/08/13	2	24.53	0	0.00	24.55	2	10,196	0.02%
2019/08/12	80	25.40	5	25.20	25.20	75	10,248	0.73%
2019/08/08	0	0.00	1	24.25	24.20	-1	10,145	-0.01%
2019/08/07	3	23.63	0	0.00	23.40	3	10,179	0.03%
2019/08/06	0	0.00	6	23.00	23.80	-6	10,275	-0.06%
2019/08/05	4	23.58	0	0.00	23.40	4	10,442	0.04%
2019/08/02	4	24.23	12	24.30	24.20	-8	10,482	-0.08%
2019/08/01	3	24.88	0	0.00	24.75	3	10,520	0.03%
2019/07/31	0	0.00	4	25.10	25.15	-4	10,606	-0.04%
2019/07/30	11	24.79	8	24.50	24.50	3	10,724	0.03%
2019/07/29	27	25.59	52.2	25.54	25.45	-25.2	10,701	-0.24%
2019/07/26	2	25.20	3	25.25	25.00	-1	10,917	-0.01%
2019/07/25	42	25.46	70	25.90	24.85	-28	10,930	-0.26%
2019/07/24	19	25.07	10	25.08	25.20	9	10,584	0.09%
2019/07/23	7	24.93	28	24.25	25.30	-21	10,457	-0.20%
2019/07/22	1	23.50	0	0.00	23.55	1	10,439	0.01%
2019/07/19	3	23.35	5	23.20	23.20	-2	10,781	-0.02%
2019/07/18	8	23.84	7	23.64	23.20	1	10,979	0.01%
2019/07/17	2	23.80	4.2	24.24	24.60	-2.2	11,513	-0.02%
2019/07/16	6	23.35	6	23.63	23.95	0	11,728	0.00%
2019/07/15	9	23.78	12	23.84	23.80	-3	11,692	-0.03%
2019/07/12	6	22.79	2	22.35	23.00	4	11,601	0.03%
2019/07/11	1	22.05	0	0.00	22.20	1	11,660	0.01%
2019/07/04	1	22.10	0	0.00	22.10	1	13,018	0.01%
2019/07/03	2	22.75	5	22.45	22.20	-3	12,998	-0.02%
2019/07/02	29	23.06	10	23.08	23.00	19	13,012	0.15%
2019/07/01	26	23.06	22	23.48	23.20	4	12,990	0.03%
2019/06/28	0	0.00	6	22.00	22.05	-6	13,016	-0.05%
2019/06/27	13	22.32	0	0.00	22.10	13	13,091	0.10%
2019/06/26	4	21.85	0	0.00	21.95	4	13,095	0.03%
2019/06/25	0	0.00	1	22.30	21.70	-1	13,071	-0.01%
2019/06/24	3	21.88	1	21.95	21.95	2	13,025	0.02%
2019/06/21	5	22.50	34	22.07	21.90	-29	12,986	-0.22%
2019/06/20	18	23.01	0	0.00	22.65	18	12,853	0.14%
2019/06/19	0	0.00	1	22.50	22.45	-1	12,779	-0.01%
2019/06/18	3	21.92	3	22.02	21.90	0	12,754	0.00%
2019/06/17	1	22.15	3	21.80	21.80	-2	12,716	-0.02%
2019/06/14	1	22.75	11	22.16	22.00	-10	12,645	-0.08%
2019/06/13	5	22.95	2	23.05	22.60	3	12,537	0.02%
2019/06/12	3	23.23	0	0.00	23.10	3	12,451	0.02%
2019/06/11	4	23.81	7	23.56	23.50	-3	12,353	-0.02%
2019/06/10	3	23.05	2	23.38	23.80	1	12,185	0.01%
2019/06/06	5	22.50	7	22.61	22.75	-2	11,932	-0.02%
2019/06/05	5	22.85	7	22.64	22.30	-2	11,846	-0.02%
2019/06/04	19	22.98	10	23.28	22.75	9	11,667	0.08%
2019/06/03	1	22.20	21	21.96	22.40	-20	11,335	-0.18%
2019/05/31	69	22.21	44	22.27	22.00	25	11,230	0.22%
2019/05/24	6	21.38	9	21.37	20.90	-3	10,761	-0.03%
2019/05/23	3	20.80	2	21.05	20.70	1	10,643	0.01%
2019/05/22	3	22.27	1	21.70	21.70	2	10,501	0.02%
2019/05/21	2	22.25	2	21.90	22.40	0	10,428	0.00%
2019/05/20	4	21.28	4	21.55	22.05	0	10,295	0.00%
2019/05/16	3	23.45	7	23.25	23.05	-4	9,818	-0.04%
2019/05/15	18	22.96	13	22.73	22.70	5	9,560	0.05%
2019/05/14	6	22.35	10	21.84	22.45	-4	9,414	-0.04%
2019/05/13	8	21.09	4	21.26	21.25	4	9,224	0.04%
2019/05/10	5	22.96	9	22.83	22.55	-4	8,939	-0.04%
2019/05/09	7	23.61	8	23.82	23.00	-1	8,785	-0.01%
2019/05/08	7	23.64	12	23.61	23.80	-5	8,596	-0.06%
2019/05/07	44	24.46	47	23.93	23.60	-3	8,399	-0.04%
2019/05/06	5	23.69	8	23.61	24.05	-3	8,129	-0.04%
2019/05/03	38	23.73	19	23.80	23.95	19	7,886	0.24%
2019/05/02	4	22.35	23	22.35	22.50	-19	7,352	-0.26%
2019/04/30	18	22.97	24	22.91	23.05	-6	7,161	-0.08%
2019/04/29	21	22.64	7	23.01	22.60	14	7,013	0.20%
2019/04/26	27	24.46	16	23.70	23.30	11	6,700	0.16%
2019/04/25	76	25.32	49	25.49	25.85	27	6,242	0.43%
2019/04/24	34	25.33	52	25.41	25.30	-18	5,811	-0.31%
2019/04/23	66	24.98	36	25.42	25.90	30	5,533	0.54%
2019/04/22	2	24.75	33	24.75	24.75	-31	4,816	-0.64%
2019/04/19	22	22.57	20	22.78	22.50	2	4,435	0.05%
2019/04/18	67	22.20	53	23.02	22.65	14	4,305	0.33%
2019/04/17	17	21.88	18	21.77	22.00	-1	3,889	-0.03%
2019/04/16	14	22.29	5	21.80	21.60	9	3,652	0.25%
2019/04/15	10	22.04	36	22.09	22.10	-26	3,007	-0.86%
2019/04/12	0	0.00	18	19.67	20.10	-18	2,737	-0.66%
2019/04/11	1	19.05	10	18.95	18.85	-9	2,404	-0.37%
2019/04/10	0	0.00	8	17.35	17.40	-8	2,024	-0.40%
2019/04/09	1	17.10	0	0.00	17.00	1	1,978	0.05%
2019/04/08	4	17.50	0	0.00	17.40	4	1,925	0.21%
2019/04/03	7	17.31	13	17.40	17.55	-6	1,775	-0.34%
2019/04/02	3	17.45	12	17.22	17.35	-9	1,646	-0.55%
2019/04/01	2	15.50	8	15.64	16.05	-6	1,341	-0.45%
2019/03/29	6	15.02	3	15.12	15.40	3	1,216	0.25%
2019/03/28	0	0.00	2	14.55	14.30	-2	1,090	-0.18%
2019/03/27	0	0.00	6	14.56	14.55	-6	1,081	-0.55%
2019/03/22	4	14.54	0	0.00	14.70	4	1,028	0.39%
2019/03/21	14	14.49	1	14.45	14.50	13	973	1.34%
2019/03/05	0	0.00	21	13.85	13.95	-21	894	-2.35%
2019/03/04	0	13.90	0	0.00	13.95	0	887	0.00%
2019/02/25	2	14.75	5	14.68	14.55	-3	863	-0.35%
2019/02/22	3	14.40	0	0.00	14.50	3	822	0.36%
2019/02/15	0	0.00	3	13.72	13.65	-3	743	-0.40%
2019/01/25	1	13.95	0	0.00	13.85	1	707	0.14%
2019/01/18	0	0.00	2	14.10	14.10	-2	682	-0.29%
2019/01/16	0	0.00	1	14.65	14.70	-1	645	-0.15%
2019/01/14	7	14.57	4	14.68	14.50	3	596	0.50%
2019/01/11	30	14.18	13	14.03	14.20	17	523	3.25%
2019/01/10	3	13.80	0	0.00	14.05	3	464	0.65%
2019/01/07	0	0.00	1	12.70	12.55	-1	345	-0.29%
2018/11/29	0	0.00	1	12.50	12.45	-1	326	-0.32%
2018/11/26	0	0.00	10	12.15	12.15	-10	318	-3.14%
2018/11/20	0	0.00	20	12.05	12.00	-20	348	-5.73%
2018/11/13	0	0.00	2	11.25	11.20	-2	335	-0.60%
2018/11/06	0	0.00	2	11.40	11.40	-2	352	-0.57%
2018/10/11	2	9.98	0	0.00	9.95	2	407	0.49%
2018/10/08	2	10.85	0	0.00	10.80	2	406	0.49%
2018/10/01	20	11.20	0	0.00	11.25	20	410	4.87%
2018/09/11	2	11.00	0	0.00	11.10	2	473	0.42%
2018/08/28	1	12.00	0	0.00	12.10	1	461	0.22%
2018/08/17	3	12.20	0	0.00	12.15	3	513	0.58%
2018/07/24	0	0.00	0.7	13.10	13.20	-0.7	442	-0.15%
2018/07/10	1	13.60	0	0.00	13.85	1	416	0.24%
2018/06/27	0	0.00	1	14.10	14.00	-1	417	-0.24%
2018/06/25	0	0.00	5	14.00	13.95	-5	423	-1.18%
2018/06/06	1	14.20	0	0.00	14.20	1	510	0.20%
2018/06/05	0	0.00	2.1	14.39	14.30	-2.1	517	-0.40%
2018/05/29	0	0.00	1	13.80	13.80	-1	466	-0.21%
2018/05/28	3	13.77	0	0.00	13.80	3	482	0.62%
2018/05/22	1	13.25	0	0.00	13.20	1	486	0.21%
2018/05/08	5	13.30	0	0.00	13.25	5	562	0.89%
2018/05/07	0	0.00	1	13.30	13.20	-1	567	-0.18%
2018/04/10	0	0.00	2.2	13.75	13.65	-2.2	898	-0.25%
2018/03/26	0	0.00	2	14.45	14.35	-2	931	-0.21%
2018/03/23	2	14.70	0	0.00	14.55	2	935	0.21%
2018/03/22	0	0.00	5	14.65	14.50	-5	942	-0.53%
2018/03/21	5	14.70	0	0.00	14.75	5	991	0.50%
2018/03/08	0	0.00	5	14.85	14.85	-5	959	-0.52%
2018/03/06	5	15.00	0	0.00	14.90	5	1,002	0.50%
2018/01/26	2	14.90	0	0.00	14.95	2	927	0.22%
2018/01/25	0	0.00	3	15.37	15.20	-3	918	-0.33%
2018/01/24	3	15.40	0	0.00	15.45	3	912	0.33%
2018/01/19	0	0.00	6	15.58	15.45	-6	897	-0.67%
2018/01/18	9	15.94	1	15.95	15.75	8	886	0.90%
2018/01/08	0	0.00	2	16.35	16.00	-2	829	-0.24%
2018/01/04	0	0.00	3	16.25	16.25	-3	759	-0.39%
2018/01/02	1	15.20	0	0.00	15.20	1	636	0.16%