合勤控 (3704)-元大-桃園券商分點個股進出

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
41.70
漲跌
▲0.65
漲幅
+1.58%
成交量
797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:14:30(已收盤)

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

合勤控 (3704)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/04/22	8	41.20	1	42.25	41.05	7	4,046	0.17%
2024/04/19	3	41.78	33	41.35	41.60	-30	4,028	-0.74%
2024/04/18	4	42.35	2	42.40	42.30	2	4,017	0.05%
2024/04/17	79	43.49	2	43.05	43.25	77	3,999	1.93%
2024/04/16	9	44.16	0	0.00	43.30	9	3,978	0.23%
2024/04/15	1	45.00	6	45.00	45.00	-5	3,975	-0.13%
2024/04/11	7	46.10	0	0.00	45.80	7	3,955	0.18%
2024/04/10	12	47.02	0	0.00	46.60	12	3,956	0.30%
2024/04/09	0	0.00	21	47.22	47.15	-21	3,942	-0.53%
2024/04/08	7	47.88	0	0.00	47.60	7	3,932	0.18%
2024/04/03	29	46.29	0	0.00	47.60	29	3,890	0.75%
2024/04/02	29	46.82	0	0.00	46.70	29	3,867	0.75%
2024/04/01	7	47.24	2	47.05	47.00	5	3,867	0.13%
2024/03/29	1	47.00	0	0.00	46.65	1	3,756	0.03%
2024/03/28	4	49.53	4.2	49.50	48.00	-0.2	3,645	-0.01%
2024/03/27	8	49.19	4	48.58	49.35	4	3,444	0.12%
2024/03/26	3	46.37	2	47.33	46.05	1	3,353	0.03%
2024/03/25	14	48.47	13	47.73	47.60	1	3,316	0.03%
2024/03/22	4	50.65	5	51.14	49.70	-1	3,287	-0.03%
2024/03/21	6	50.35	2	50.25	50.10	4	3,078	0.13%
2024/03/20	1	49.95	22	49.00	48.05	-21	2,792	-0.75%
2024/03/19	8	47.08	10	47.91	47.45	-2	2,750	-0.07%
2024/03/18	39	46.34	38	46.88	47.65	1	2,876	0.03%
2024/03/15	6	47.13	6	47.74	47.30	0	2,880	0.00%
2024/03/14	22	47.71	2	48.05	47.70	20	2,908	0.69%
2024/03/13	30	46.74	32	47.84	48.00	-2	2,830	-0.07%
2024/03/12	6	45.58	6	46.33	46.70	0	2,769	0.00%
2024/03/08	5	44.85	0	0.00	44.45	5	2,836	0.18%
2024/03/07	1	44.90	0	0.00	44.80	1	2,953	0.03%
2024/03/05	3	46.17	3	46.07	46.30	0	3,515	0.00%
2024/03/04	0	0.00	11	46.79	46.40	-11	3,660	-0.30%
2024/03/01	11	45.50	0	0.00	45.60	11	3,674	0.30%
2024/02/29	0	0.00	1	45.00	45.00	-1	3,766	-0.03%
2024/02/27	1	45.10	0	0.00	45.10	1	3,904	0.03%
2024/02/22	0	0.00	10	46.60	46.55	-10	3,967	-0.25%
2024/02/21	1	46.85	1	47.00	46.50	0	4,000	0.00%
2024/02/20	1	46.20	0	0.00	46.10	1	3,986	0.03%
2024/02/19	0	0.00	2	46.45	47.00	-2	3,987	-0.05%
2024/02/16	7.1	44.08	1	43.70	44.70	6.1	3,988	0.15%
2024/02/02	1	47.10	0	0.00	46.65	1	4,004	0.02%
2024/02/01	11	47.02	2	47.00	47.10	9	4,120	0.22%
2024/01/31	1	47.85	0	0.00	47.75	1	4,120	0.02%
2024/01/25	1	48.80	0	0.00	48.65	1	4,780	0.02%
2024/01/24	4	49.35	2	49.60	49.25	2	5,089	0.04%
2024/01/23	3	49.80	0	0.00	49.95	3	5,438	0.06%
2024/01/22	0	0.00	1	49.65	49.40	-1	5,630	-0.02%
2024/01/17	0	0.00	1	48.65	48.75	-1	6,878	-0.01%
2024/01/12	3	48.78	0	0.00	48.00	3	7,356	0.04%
2024/01/09	1	48.60	2	49.40	48.25	-1	8,045	-0.01%
2024/01/08	0	49.50	0	0.00	49.00	0	8,052	0.00%
2024/01/04	0	0.00	1	49.20	49.15	-1	8,104	-0.01%
2024/01/03	1	50.00	2	49.40	49.80	-1	8,103	-0.01%
2024/01/02	2	50.40	0	0.00	50.40	2	8,119	0.02%
2023/12/27	1	51.20	9	50.80	50.70	-8	8,249	-0.10%
2023/12/26	5	50.50	0	0.00	50.80	5	8,283	0.06%
2023/12/25	0	0.00	0	50.40	50.30	0	8,371	0.00%
2023/12/22	0	0.00	7	50.46	50.50	-7	8,438	-0.08%
2023/12/21	8	50.49	4	51.00	50.50	4	8,439	0.05%
2023/12/20	2	51.60	5	53.00	52.00	-3	8,398	-0.04%
2023/12/19	7	50.71	1	52.20	50.90	6	8,363	0.07%
2023/12/18	4	54.58	0.1	53.00	52.70	3.9	8,309	0.05%
2023/12/15	1.1	53.79	2.1	53.40	53.10	-1	8,299	-0.01%
2023/12/14	4	54.15	1	53.90	54.50	3	8,327	0.04%
2023/12/13	1	54.30	16.1	54.47	54.50	-15.1	8,395	-0.18%
2023/12/12	5	52.70	0	53.50	52.70	5	8,449	0.06%
2023/12/11	12.1	53.80	15.1	53.46	53.50	-3	8,671	-0.03%
2023/12/08	2	51.90	0	0.00	51.80	2	8,948	0.02%
2023/12/07	15	52.28	4	52.65	51.90	11	9,357	0.12%
2023/12/06	0	0.00	5	54.00	52.80	-5	9,495	-0.05%
2023/12/05	9.1	53.83	0.1	53.20	53.50	9	9,723	0.09%
2023/12/04	1.1	53.63	1	54.21	54.00	0.1	10,200	0.00%
2023/12/01	20.1	54.11	15	54.83	53.90	5.1	10,257	0.05%
2023/11/30	7.2	54.23	17	54.90	56.00	-9.8	10,021	-0.10%
2023/11/29	31	52.93	31	53.96	54.10	0	9,771	0.00%
2023/11/28	4	52.00	1	52.30	52.50	3	9,621	0.03%
2023/11/27	2	52.35	11	51.84	51.60	-9	9,608	-0.09%
2023/11/24	5	52.30	5	52.60	52.40	0	9,529	0.00%
2023/11/21	48	51.17	51.6	50.63	50.50	-3.6	9,434	-0.04%
2023/11/20	35	50.44	30	51.10	50.90	5	9,467	0.05%
2023/11/17	1	50.00	2	49.95	49.95	-1	9,524	-0.01%
2023/11/15	10	50.40	1	49.85	49.75	9	9,636	0.09%
2023/11/13	1.1	49.40	0	0.00	49.05	1.1	9,868	0.01%
2023/11/10	7	49.50	0	0.00	49.00	7	9,861	0.07%
2023/11/09	9	50.08	12	49.83	49.65	-3	9,814	-0.03%
2023/11/08	1	51.90	1	52.10	51.90	0	9,719	0.00%
2023/11/07	0	0.00	4	51.98	51.80	-4	9,737	-0.04%
2023/11/06	4.1	54.49	0	0.00	53.50	4.1	9,628	0.04%
2023/11/03	1	55.10	0	0.00	54.20	1	9,586	0.01%
2023/11/02	16	55.21	14	54.69	54.50	2	9,547	0.02%
2023/11/01	5	54.46	7.1	53.68	53.60	-2.1	9,320	-0.02%
2023/10/31	13.1	54.88	13.1	55.61	54.60	0	9,116	0.00%
2023/10/30	8.1	54.79	13.2	54.34	54.50	-5.1	8,906	-0.06%
2023/10/27	10.2	53.79	8.2	54.22	54.20	2	8,926	0.02%
2023/10/26	20.1	52.70	10	52.93	53.20	10.1	8,793	0.11%
2023/10/25	8	54.04	38.1	54.19	53.80	-30.1	8,600	-0.35%
2023/10/24	5	51.94	32	51.02	52.30	-27	8,070	-0.33%
2023/10/23	41	49.99	2	50.18	49.70	39	7,970	0.49%
2023/10/20	27	51.21	27	51.36	51.10	0	7,969	0.00%
2023/10/19	53	50.16	100	50.95	51.70	-47	7,973	-0.59%
2023/10/18	14	48.99	24	50.00	49.15	-10	7,759	-0.13%
2023/10/17	85.1	48.43	68	48.12	47.80	17.1	7,642	0.22%
2023/10/16	1	46.20	1.3	46.48	46.35	-0.3	7,756	0.00%
2023/10/13	7	47.03	1.7	47.17	46.90	5.3	8,279	0.06%
2023/10/12	32	47.79	0.1	47.85	47.70	32	8,758	0.36%
2023/10/11	5	48.35	2	49.83	48.00	3	9,279	0.03%
2023/10/06	4	49.90	1	49.20	49.10	3	9,802	0.03%
2023/10/05	2	50.05	4	50.06	50.10	-2	10,094	-0.02%
2023/10/04	6	48.38	0	0.00	48.30	6	10,295	0.06%
2023/10/03	5	49.98	3.1	49.74	49.00	1.9	10,417	0.02%
2023/10/02	2.1	50.00	0	0.00	50.50	2.1	10,622	0.02%
2023/09/28	3.1	50.11	0	0.00	50.00	3.1	10,858	0.03%
2023/09/27	7.1	48.84	17	48.43	48.40	-9.9	11,149	-0.09%
2023/09/26	1	50.80	0	0.00	50.10	1	11,794	0.01%
2023/09/25	20.7	50.62	20	51.50	50.70	0.7	12,374	0.01%
2023/09/22	1	49.60	1	50.00	50.40	0	13,059	0.00%
2023/09/21	0	0.00	1	49.20	49.20	-1	13,266	-0.01%
2023/09/20	0	0.00	6	50.80	50.20	-6	13,266	-0.05%
2023/09/19	3	52.10	3	51.17	51.00	0	13,223	0.00%
2023/09/18	2.1	51.70	2	52.10	51.70	0.1	13,148	0.00%
2023/09/15	48	54.16	45	53.04	52.80	3	12,973	0.02%
2023/09/14	7	55.14	5	54.93	54.50	2	12,763	0.02%
2023/09/13	19.1	55.08	14	54.06	54.50	5.1	12,510	0.04%
2023/09/12	57	53.40	85.1	53.34	55.50	-28.1	12,206	-0.23%
2023/09/11	46.1	52.29	38	52.83	51.80	8.1	11,812	0.07%
2023/09/08	56.1	52.07	72.3	52.28	52.20	-16.2	11,697	-0.14%
2023/09/07	70.3	51.86	65.1	52.35	52.00	5.3	11,481	0.05%
2023/09/06	47.3	49.49	23.1	49.47	50.30	24.2	10,955	0.22%
2023/09/05	0	0.00	1	48.20	48.15	-1	10,788	-0.01%
2023/09/04	2	46.63	0.2	46.19	46.55	1.9	10,760	0.02%
2023/08/30	1	47.00	9.1	46.70	46.80	-8.1	10,810	-0.07%
2023/08/29	9	46.36	0	0.00	46.65	9	10,861	0.08%
2023/08/28	1	45.90	0.1	45.90	45.85	0.9	10,939	0.01%
2023/08/25	3	47.50	1	47.25	47.05	2	11,119	0.02%
2023/08/24	9	48.74	3	48.85	48.80	6	11,390	0.05%
2023/08/23	6.1	49.30	6	49.38	48.25	0.1	11,415	0.00%
2023/08/22	6	48.00	2	48.25	47.90	4	11,388	0.04%
2023/08/21	0	0.00	6	47.61	46.95	-6	11,404	-0.05%
2023/08/18	15.1	47.38	10.9	47.26	46.80	4.2	11,447	0.04%
2023/08/17	2	51.85	2.1	51.52	52.00	-0.1	11,238	0.00%
2023/08/16	2	49.07	3	49.05	49.30	-1	11,180	-0.01%
2023/08/15	0	0.00	0.1	49.95	49.85	-0.1	11,257	0.00%
2023/08/14	0	0.00	1	48.70	49.00	-1	11,502	-0.01%
2023/08/10	4	49.90	8	50.43	50.40	-4	11,659	-0.03%
2023/08/09	12	52.73	3	52.93	51.80	9	11,666	0.08%
2023/08/08	0	0.00	1	51.60	51.60	-1	11,701	-0.01%
2023/08/07	1	50.50	1	51.20	51.10	0	11,727	0.00%
2023/08/04	10	50.29	10.2	49.81	50.70	-0.2	11,766	0.00%
2023/08/02	97	52.54	143	50.92	51.50	-46	11,735	-0.39%	大賣/
2023/08/01	88	54.66	38	54.82	53.00	50	11,710	0.43%
2023/07/31	8	55.15	12	54.96	54.00	-4	11,505	-0.04%
2023/07/28	21	53.62	4	53.70	53.50	17	11,278	0.15%
2023/07/27	1	55.20	6	55.40	54.40	-5	11,219	-0.04%
2023/07/26	1	57.00	26	54.96	54.80	-25	11,207	-0.22%
2023/07/25	3	56.27	1	57.10	55.80	2	11,333	0.02%
2023/07/24	3	58.13	3	56.77	56.70	0	11,244	0.00%
2023/07/21	1	57.90	6	57.80	57.60	-5	11,102	-0.05%
2023/07/20	1	59.70	4.1	59.20	59.10	-3.1	11,050	-0.03%
2023/07/19	1	60.00	7.9	60.56	59.30	-6.9	10,975	-0.06%
2023/07/18	188.1	63.35	192	62.55	62.00	-3.9	10,892	-0.04%	大買/大賣/
2023/07/17	137.1	65.51	233.3	65.55	65.70	-96.1	10,605	-0.91%	大買/大賣/
2023/07/14	141	61.57	38.1	61.64	61.80	103	10,948	0.94%	大買/鉅額交易
2023/07/13	19.3	58.36	81	57.74	57.30	-61.7	10,666	-0.58%
2023/07/12	19.5	55.34	15	55.29	55.00	4.5	10,168	0.04%
2023/07/11	8.1	54.36	8	55.24	55.70	0.1	9,857	0.00%
2023/07/10	8	53.51	48.2	53.66	53.80	-40.2	9,630	-0.42%
2023/07/07	96.1	54.89	46.2	54.17	54.10	49.9	9,521	0.52%
2023/07/06	13.7	55.51	6.4	55.79	55.70	7.3	9,299	0.08%
2023/07/05	223.6	54.54	190.9	55.02	54.70	32.7	9,021	0.36%	大買/大賣/
2023/07/04	44	53.24	34.4	53.02	53.60	9.6	8,640	0.11%
2023/07/03	13	49.10	15.9	49.42	51.10	-2.9	7,928	-0.04%
2023/06/30	7	46.32	27.1	46.48	46.50	-20.1	7,340	-0.27%
2023/06/29	27	43.96	37.1	43.40	43.30	-10.1	6,640	-0.15%
2023/06/28	0	0.00	3	42.12	41.40	-3	6,404	-0.05%
2023/06/27	10	40.67	1	40.35	40.35	9	6,381	0.14%
2023/06/20	1	41.70	0	0.00	41.40	1	6,494	0.02%
2023/06/19	1	42.50	0	0.00	42.25	1	6,502	0.02%
2023/06/16	1	42.35	2	42.90	43.00	-1	6,511	-0.02%
2023/06/15	3	42.50	3	42.43	42.45	0	6,480	0.00%
2023/06/14	1	42.10	0.6	42.45	42.70	0.4	6,485	0.01%
2023/06/12	0	0.00	0.5	41.75	41.60	-0.5	6,607	-0.01%
2023/06/08	3	41.97	27	41.51	41.50	-24	6,758	-0.36%
2023/06/07	1	42.74	1.3	42.36	42.30	-0.3	6,742	0.00%
2023/06/06	2	43.10	1	42.75	42.65	1	6,759	0.01%
2023/06/05	28	43.52	27	43.84	43.40	1	6,761	0.01%
2023/06/02	7	43.40	1	43.45	43.05	6	6,782	0.09%
2023/06/01	21	43.56	4	43.54	43.55	17	6,780	0.25%
2023/05/31	4	44.85	8	44.82	44.50	-4	6,732	-0.06%
2023/05/30	29	44.78	29.3	45.02	45.20	-0.3	6,569	0.00%
2023/05/29	1	43.35	28	43.61	43.85	-27	6,305	-0.43%
2023/05/26	12	42.69	1	43.70	42.20	11	6,247	0.18%
2023/05/25	0	43.38	9.8	43.39	43.25	-9.8	6,220	-0.16%
2023/05/24	23.4	43.78	4	43.16	43.85	19.4	6,208	0.31%
2023/05/23	8	42.81	5	42.95	42.85	3	6,152	0.05%
2023/05/22	3	42.55	18	42.62	42.70	-15	6,191	-0.24%
2023/05/19	6.1	42.37	4	41.80	41.90	2.1	6,263	0.03%
2023/05/18	6	43.98	5	43.03	42.95	1	6,295	0.02%
2023/05/17	21	42.41	27.1	42.56	42.95	-6.1	6,108	-0.10%
2023/05/15	5	40.83	1	41.50	40.80	4	6,372	0.06%
2023/05/12	10	40.00	16	40.31	41.35	-6	6,350	-0.09%
2023/05/11	3	39.52	1	40.80	39.25	2	6,319	0.03%
2023/05/10	0	40.85	2	41.17	40.40	-2	6,304	-0.03%
2023/05/09	4	39.90	0	0.00	39.90	4	6,282	0.06%
2023/05/08	2	41.45	5	41.30	41.30	-3	6,264	-0.05%
2023/05/05	3	40.35	0.8	40.35	40.35	2.2	6,243	0.04%
2023/05/04	0	0.00	0.1	40.45	40.80	-0.1	6,627	0.00%
2023/05/03	1	40.85	4	40.95	40.70	-3	6,891	-0.04%
2023/05/02	0	0.00	1	41.20	41.30	-1	6,903	-0.01%
2023/04/28	17	41.27	0.1	40.98	41.25	17	6,910	0.25%
2023/04/26	3	39.50	1	39.40	39.50	2	6,751	0.03%
2023/04/25	9	39.68	0	0.00	39.50	9	6,822	0.13%
2023/04/24	4	40.89	1	40.40	40.40	3	6,932	0.04%
2023/04/21	11.5	41.06	0.6	41.10	40.20	10.9	7,310	0.15%
2023/04/20	14.3	44.52	6	42.63	42.85	8.3	7,429	0.11%
2023/04/19	31	44.59	42.1	45.54	45.40	-11.1	7,285	-0.15%
2023/04/18	1	41.80	9	42.79	43.90	-8	6,706	-0.12%
2023/04/17	0	0.00	13	39.62	39.95	-13	6,806	-0.19%
2023/04/14	4	38.85	0	0.00	38.80	4	7,088	0.06%
2023/04/13	12	38.95	3	38.75	39.00	9	7,168	0.13%
2023/04/12	0	0.00	7	38.46	38.65	-7	7,161	-0.10%
2023/04/11	1	37.65	0	0.00	37.75	1	7,120	0.01%
2023/04/07	5	37.05	0	0.00	37.15	5	7,181	0.07%
2023/04/06	4	37.20	0	0.00	37.25	4	7,189	0.06%
2023/03/30	0	0.00	1	37.15	37.15	-1	7,269	-0.01%
2023/03/28	6	36.82	0	0.00	36.55	6	7,547	0.08%
2023/03/27	0	37.40	6	37.45	37.35	-6	7,572	-0.08%
2023/03/24	1	37.00	0	0.00	37.00	1	7,605	0.01%
2023/03/23	3	36.60	0	0.00	36.60	3	7,621	0.04%
2023/03/22	4	36.53	0.1	36.60	36.70	3.9	7,627	0.05%
2023/03/21	4	36.73	0	0.00	36.55	4	7,630	0.05%
2023/03/20	1.1	36.91	0	0.00	36.85	1.1	7,604	0.01%
2023/03/17	2	37.58	0.1	37.54	37.55	2	7,583	0.03%
2023/03/16	7.1	37.04	0	0.00	37.00	7.1	7,551	0.09%
2023/03/15	1	40.65	0	0.00	39.60	1	7,418	0.01%
2023/03/14	4	39.90	3	39.70	39.85	1	7,401	0.01%
2023/03/13	0.1	41.05	5.2	41.05	41.45	-5.1	7,325	-0.07%
2023/03/10	1	40.40	1	41.15	40.40	0	7,281	0.00%
2023/03/09	6	40.88	0.4	40.87	41.00	5.6	7,308	0.08%
2023/03/07	0	0.00	1	40.90	41.10	-1	7,709	-0.01%
2023/03/06	0	0.00	3	40.63	40.55	-3	7,721	-0.04%
2023/03/02	1	40.10	43	40.29	40.20	-42	7,791	-0.54%
2023/03/01	1	39.95	11	39.83	39.70	-10	7,732	-0.13%
2023/02/24	9	39.21	6	39.05	39.15	3	7,673	0.04%
2023/02/23	1	39.55	0	39.65	39.55	1	7,638	0.01%
2023/02/22	5	38.90	0	0.00	38.90	5	7,635	0.07%
2023/02/21	42.9	39.61	26	39.86	39.60	16.9	7,611	0.22%
2023/02/20	0	39.95	10	40.44	40.40	-10	7,538	-0.13%
2023/02/17	6.2	39.87	2.1	40.16	39.80	4.2	7,470	0.06%
2023/02/16	4.5	40.06	35.1	40.15	40.10	-30.6	7,411	-0.41%
2023/02/15	4	39.40	16	39.62	39.60	-12	7,402	-0.16%
2023/02/14	21.1	39.75	7	39.24	39.20	14.1	7,415	0.19%
2023/02/13	42	39.65	24.7	39.81	39.85	17.3	7,365	0.23%
2023/02/10	2.2	38.19	2	38.72	38.00	0.1	7,052	0.00%
2023/02/09	12	38.57	4	38.55	38.55	8	7,002	0.11%
2023/02/08	0	0.00	5	38.70	38.85	-5	6,908	-0.07%
2023/02/07	2	37.90	4	37.71	38.50	-2	6,809	-0.03%
2023/02/06	6.1	37.52	3	37.27	37.45	3.1	6,746	0.05%
2023/02/03	4.1	38.81	3	38.57	38.20	1.1	6,678	0.02%
2023/02/02	49.1	39.14	30.1	38.99	38.40	19	6,569	0.29%
2023/02/01	10	37.65	32	37.76	38.20	-22	6,158	-0.36%
2023/01/31	6	36.70	0	0.00	36.80	6	5,866	0.10%
2023/01/30	0	0.00	7.3	36.33	36.50	-7.3	5,826	-0.13%
2023/01/17	0	0.00	8	35.21	35.00	-8	5,750	-0.14%
2023/01/16	3.1	34.95	0.2	35.00	35.00	2.9	5,719	0.05%
2023/01/13	1	35.80	0	0.00	35.80	1	5,644	0.02%
2023/01/12	3	36.25	4.8	36.42	36.80	-1.8	5,549	-0.03%
2023/01/11	15.6	36.97	6	37.01	36.15	9.6	5,374	0.18%
2023/01/10	10.9	37.93	34.1	38.42	39.00	-23.2	4,943	-0.47%
2023/01/09	5	37.25	3.1	37.03	36.70	1.9	4,636	0.04%
2023/01/06	37.1	36.71	3.2	36.71	36.90	33.9	4,523	0.75%
2023/01/05	19.2	37.95	9.1	37.80	37.85	10.1	4,255	0.24%
2023/01/04	4	36.74	41.8	36.99	38.15	-37.8	3,886	-0.97%
2023/01/03	10	34.80	6	35.30	34.70	4	3,545	0.11%
2022/12/30	6	34.35	0	0.00	34.90	6	3,462	0.17%
2022/12/28	0	0.00	4	34.05	33.35	-4	3,426	-0.12%
2022/12/27	5	34.25	9	34.43	34.60	-4	3,378	-0.12%
2022/12/23	0	34.18	9	34.05	33.85	-9	3,324	-0.27%
2022/12/22	9	34.88	7.1	34.65	34.65	2	3,365	0.06%
2022/12/21	14	33.89	3	33.88	34.55	11	3,342	0.33%
2022/12/20	7	34.75	5.1	34.48	33.75	1.9	3,242	0.06%
2022/12/19	3.1	34.25	3	32.90	32.90	0.1	3,099	0.00%
2022/12/15	1.1	33.55	10	33.60	33.25	-9	3,035	-0.29%
2022/12/14	0	0.00	1	33.05	33.45	-1	3,044	-0.03%
2022/12/09	0	0.00	3	31.88	31.80	-3	2,973	-0.10%
2022/12/08	0	0.00	0.3	31.60	31.80	-0.3	2,969	-0.01%
2022/12/07	0	31.80	1	31.70	31.45	-1	2,955	-0.03%
2022/12/06	1	32.40	0	0.00	32.35	1	2,913	0.03%
2022/12/05	0	32.80	0	0.00	33.00	0	2,877	0.00%
2022/12/02	12	32.87	0	0.00	32.65	12	2,848	0.42%
2022/12/01	3	32.75	0	0.00	32.65	3	2,817	0.11%
2022/11/30	1	32.80	1	33.15	32.75	0	2,764	0.00%
2022/11/29	30.1	35.22	31	34.96	33.85	-0.9	2,614	-0.03%
2022/11/28	0	0.00	2	33.00	33.80	-2	2,280	-0.09%
2022/11/25	2	32.40	10.7	33.38	33.55	-8.7	2,214	-0.39%
2022/11/24	3	31.92	0	0.00	31.85	3	2,037	0.15%
2022/11/23	5	31.81	0	0.00	31.75	5	2,080	0.24%
2022/11/22	0	32.00	0	0.00	32.05	0	2,106	0.00%
2022/11/18	0	0.00	1	31.70	31.50	-1	2,139	-0.05%
2022/11/15	0	0.00	1	32.55	32.10	-1	2,144	-0.05%
2022/11/14	0	32.05	0.9	31.89	32.55	-0.9	2,178	-0.04%
2022/11/11	4	32.30	3	32.53	32.30	1	2,325	0.04%
2022/11/10	3	31.18	2	31.05	31.55	1	2,427	0.04%
2022/11/09	4	30.63	5	30.59	30.80	-1	2,382	-0.04%
2022/11/08	0	0.00	10.7	29.95	29.95	-10.7	2,325	-0.46%
2022/11/07	10	27.50	0	0.00	27.25	10	2,339	0.43%
2022/11/04	0	27.00	0	0.00	27.00	0	2,433	0.00%
2022/10/28	0	25.50	0	0.00	25.30	0	2,938	0.00%
2022/10/27	0	0.00	0	26.10	26.15	0	2,984	0.00%
2022/10/26	0	25.40	0	0.00	25.55	0	3,006	0.00%
2022/10/25	0	26.90	0	0.00	26.35	0	3,038	0.00%
2022/10/24	0	0.00	5	27.70	27.15	-5	3,106	-0.16%
2022/10/21	0	26.90	0	0.00	26.95	0	3,171	0.00%
2022/10/20	5	27.10	0.9	27.15	27.05	4.1	3,249	0.13%
2022/10/19	1.1	27.15	0	0.00	26.95	1.1	3,262	0.03%
2022/10/18	1	27.25	0.9	27.15	27.15	0.1	3,296	0.00%
2022/10/17	0	26.38	0	0.00	27.05	0	3,360	0.00%
2022/10/14	0.5	26.50	0.1	26.41	26.85	0.4	3,419	0.01%
2022/10/13	0	25.30	0	0.00	25.40	0	3,405	0.00%
2022/10/12	0	26.00	0	0.00	25.85	0	3,423	0.00%
2022/10/11	0.2	26.10	0	0.00	26.05	0.2	3,443	0.01%
2022/09/28	0	0.00	1	24.75	24.20	-1	3,449	-0.03%
2022/09/27	3	26.30	1	26.00	26.20	2	3,484	0.06%
2022/09/22	0.4	28.70	0	0.00	29.00	0.4	3,523	0.01%
2022/09/21	0	0.00	2	29.75	29.15	-2	3,516	-0.06%
2022/09/19	21	30.49	23	30.05	30.30	-2	3,437	-0.06%
2022/09/14	0	0.00	1	30.25	30.60	-1	3,346	-0.03%
2022/09/13	2	30.60	26	30.46	30.25	-24	3,330	-0.72%
2022/09/05	0	0.00	5	27.42	27.40	-5	3,233	-0.15%
2022/08/30	0	0.00	1	27.70	27.60	-1	3,423	-0.03%
2022/08/25	1	28.50	1	28.45	28.55	0	3,386	0.00%
2022/08/24	1	28.50	0	0.00	28.45	1	3,377	0.03%
2022/08/19	30	29.58	0	0.00	29.60	30	3,326	0.90%
2022/08/18	0	0.00	4	29.13	29.10	-4	3,278	-0.12%
2022/08/17	1	28.90	1	28.90	28.90	0	3,247	0.00%
2022/08/16	0	0.00	8	28.89	28.90	-8	3,224	-0.25%
2022/08/15	1	28.60	2.1	28.65	28.60	-1.1	3,200	-0.03%
2022/08/12	1	29.10	0	0.00	29.05	1	3,161	0.03%
2022/08/11	1	29.05	13	28.97	29.15	-12	3,145	-0.38%
2022/08/10	0.3	28.60	0	0.00	28.95	0.3	3,098	0.01%
2022/08/09	50	28.92	33	28.94	28.60	17	3,034	0.56%
2022/08/08	5	32.15	8	31.96	31.55	-3	2,837	-0.11%
2022/08/04	4	30.98	3	31.07	31.35	1	2,596	0.04%
2022/08/02	0	0.00	2	31.03	31.05	-2	2,562	-0.08%
2022/08/01	0	31.50	0	0.00	30.90	0	2,503	0.00%
2022/07/29	0.1	30.96	1	30.50	31.05	-0.9	2,557	-0.03%
2022/07/28	7	31.30	11	31.70	30.80	-4	2,583	-0.15%
2022/07/27	2	31.60	5	31.24	31.55	-3	2,420	-0.12%
2022/07/26	0	0.00	22	30.10	29.95	-22	2,296	-0.96%
2022/07/25	3	29.70	5	29.94	30.00	-2	2,285	-0.09%
2022/07/22	3	29.35	1	29.35	29.35	2	2,260	0.09%
2022/07/20	1	29.15	2	29.45	29.30	-1	2,296	-0.04%
2022/07/19	0	0.00	1	28.95	28.80	-1	2,283	-0.04%
2022/07/18	1	28.20	0	0.00	28.50	1	2,348	0.04%
2022/07/13	2	26.75	4	27.00	26.15	-2	2,298	-0.09%
2022/07/12	6	26.38	3	26.30	25.65	3	2,240	0.13%
2022/07/07	1	25.25	0	0.00	25.25	1	2,166	0.05%
2022/07/05	1	23.15	1	23.20	23.70	0	2,173	0.00%
2022/07/04	0	0.00	2	24.00	23.75	-2	2,140	-0.09%
2022/06/29	1	27.40	0	0.00	27.60	1	2,115	0.05%
2022/06/28	0	0.00	1	28.10	27.75	-1	2,119	-0.05%
2022/06/21	0	0.00	2	27.40	27.55	-2	2,197	-0.09%
2022/06/20	0	0.00	0	26.60	25.85	0	2,193	0.00%
2022/06/17	3	26.80	0	0.00	27.65	3	2,183	0.14%
2022/06/16	0	0.00	4	28.65	27.40	-4	2,177	-0.18%
2022/06/15	4	28.03	0	0.00	27.90	4	2,170	0.18%
2022/06/10	0	0.00	0.1	28.40	28.25	-0.1	2,239	0.00%
2022/06/08	0	0.00	5	29.45	29.40	-5	2,176	-0.23%
2022/05/31	0	27.70	0	0.00	27.65	0	2,190	0.00%
2022/05/30	0	0.00	1	27.60	27.50	-1	2,215	-0.05%
2022/05/27	0	0.00	16	27.26	27.00	-16	2,214	-0.72%
2022/05/24	0	27.30	0	0.00	26.65	0	2,302	0.00%
2022/05/23	0	0.00	1	27.10	27.10	-1	2,370	-0.04%
2022/05/18	0.1	26.90	0	0.00	26.85	0.1	2,496	0.00%
2022/05/17	1	26.55	0	0.00	26.80	1	2,583	0.04%
2022/05/13	5	25.90	0	0.00	25.90	5	2,675	0.19%
2022/05/12	1	26.25	1	25.45	25.35	0	2,734	0.00%
2022/05/11	1	27.65	5	26.35	26.50	-4	2,736	-0.15%
2022/05/09	6	28.74	6	29.43	28.60	0	2,767	0.00%
2022/05/06	2	30.90	3.1	30.55	30.40	-1.1	2,848	-0.04%
2022/05/05	38	30.93	38	30.74	30.40	0	2,806	0.00%
2022/05/04	4	29.59	4	29.61	29.75	0	2,735	0.00%
2022/05/03	4	29.48	0	0.00	29.25	4	2,730	0.15%
2022/04/28	1	28.25	0	0.00	28.30	1	2,793	0.04%
2022/04/27	1	27.80	3	27.88	27.90	-2	2,779	-0.07%
2022/04/26	5	29.27	0	0.00	29.10	5	2,755	0.18%
2022/04/25	5.1	29.52	0.2	30.12	29.00	4.8	2,756	0.17%
2022/04/22	4.1	31.02	0	0.00	31.10	4.1	2,748	0.15%
2022/04/21	0.2	30.13	1.1	30.30	30.30	-0.9	2,660	-0.03%
2022/04/15	1	29.75	0	0.00	28.85	1	2,795	0.04%
2022/04/14	0	29.85	1	30.05	29.80	-1	2,877	-0.03%
2022/04/13	0.1	29.85	0	0.00	29.85	0.1	2,970	0.00%
2022/04/12	0	0.00	2	29.38	29.50	-2	3,033	-0.07%
2022/04/11	1	29.70	0	0.00	28.50	1	3,066	0.03%
2022/04/08	0	0.00	2	31.30	30.35	-2	3,096	-0.06%
2022/04/06	0	0.00	0.1	30.70	30.75	-0.1	3,561	0.00%
2022/03/31	2	30.50	0	0.00	30.30	2	3,759	0.05%
2022/03/30	0	0.00	13	30.48	30.60	-13	3,839	-0.34%
2022/03/29	1	30.10	2	29.95	30.00	-1	3,889	-0.03%
2022/03/28	2	29.85	2	29.70	29.80	0	3,961	0.00%
2022/03/25	3	30.57	6	30.03	30.55	-3	4,065	-0.07%
2022/03/24	10	29.60	2	29.60	29.75	8	4,146	0.19%
2022/03/21	0	0.00	2	29.25	29.25	-2	6,001	-0.03%
2022/03/16	6.8	28.81	2	29.20	28.80	4.8	7,739	0.06%
2022/03/15	0.1	29.30	0	0.00	29.20	0.1	7,791	0.00%
2022/03/14	0.2	30.20	0	0.00	30.20	0.2	7,821	0.00%
2022/03/10	1	30.60	0	0.00	30.70	1	7,923	0.01%
2022/03/09	0	0.00	14	30.10	30.05	-14	7,954	-0.18%
2022/03/04	1	31.50	0	0.00	31.55	1	8,787	0.01%
2022/03/03	3	32.27	0	0.00	32.00	3	9,062	0.03%
2022/03/01	0	0.00	1	32.60	32.55	-1	9,222	-0.01%
2022/02/25	3	32.18	3	32.12	31.95	0	9,310	0.00%
2022/02/24	6	32.68	1	33.10	32.00	5	9,520	0.05%
2022/02/23	8	33.54	0	0.00	33.55	8	9,934	0.08%
2022/02/22	1	33.70	0	0.00	33.00	1	9,963	0.01%
2022/02/21	2	33.70	1	33.80	33.70	1	10,033	0.01%
2022/02/18	2	34.13	1	34.15	34.20	1	10,244	0.01%
2022/02/17	3	33.95	1	33.75	33.70	2	10,601	0.02%
2022/02/16	31	33.70	1.1	33.47	33.65	29.9	10,905	0.27%
2022/02/15	0	0.00	0.1	33.35	33.20	-0.1	11,053	0.00%
2022/02/14	0	0.00	3.4	32.57	32.75	-3.4	11,359	-0.03%
2022/02/10	0	0.00	8	32.91	33.00	-8	11,618	-0.07%
2022/02/08	2.6	31.80	30	32.10	32.50	-27.4	12,135	-0.23%
2022/02/07	1	30.70	0	0.00	31.10	1	12,402	0.01%
2022/01/26	0	0.00	9	29.59	29.35	-9	13,043	-0.07%
2022/01/25	33.1	29.69	1	30.15	29.15	32.1	13,813	0.23%
2022/01/24	3.6	29.41	4	30.03	30.15	-0.4	14,080	0.00%
2022/01/21	2.3	30.53	0	0.00	29.80	2.3	14,235	0.02%
2022/01/20	0.1	31.50	2	31.53	31.50	-1.9	14,716	-0.01%
2022/01/19	1.4	31.27	0	0.00	31.45	1.4	15,078	0.01%
2022/01/18	1	32.00	2	31.50	31.50	-1	15,224	-0.01%
2022/01/17	1	31.50	2	32.35	32.40	-1	15,327	-0.01%
2022/01/14	1.3	31.57	2	31.38	31.10	-0.7	15,287	0.00%
2022/01/13	0	0.00	1	32.10	31.90	-1	15,254	-0.01%
2022/01/12	0	0.00	1	31.70	31.70	-1	15,217	-0.01%
2022/01/11	1.8	32.46	3	33.03	32.15	-1.2	15,146	-0.01%
2022/01/10	2.1	33.73	4	33.90	33.85	-1.9	15,075	-0.01%
2022/01/07	7.2	32.80	2	32.70	32.95	5.2	15,020	0.03%
2022/01/06	6.9	33.45	0	0.00	33.10	6.9	14,936	0.05%
2022/01/05	2	34.55	5	34.31	34.20	-3	14,838	-0.02%
2022/01/04	2	34.83	1	34.90	34.80	1	14,758	0.01%
2022/01/03	1	34.90	3	34.98	34.85	-2	14,717	-0.01%
2021/12/30	5	35.16	1	35.20	35.05	4	14,674	0.03%
2021/12/29	10	36.39	8.3	36.05	35.85	1.7	14,539	0.01%
2021/12/28	8.1	34.81	2	35.43	34.80	6.1	14,164	0.04%
2021/12/27	0.2	34.12	1	34.60	34.30	-0.8	14,043	-0.01%
2021/12/24	11	34.40	11	34.47	34.05	0	13,992	0.00%
2021/12/23	2	34.55	0	0.00	34.35	2	13,924	0.01%
2021/12/22	2.2	34.47	0	0.00	34.45	2.2	13,856	0.02%
2021/12/21	1.1	34.89	5	34.41	34.60	-3.9	13,780	-0.03%
2021/12/20	6	35.23	9	35.42	34.85	-3	13,655	-0.02%
2021/12/17	65	36.24	59.3	36.18	34.80	5.8	13,513	0.04%
2021/12/16	59	37.09	53	36.47	36.40	6	12,900	0.05%
2021/12/15	52	36.75	57.6	36.94	37.15	-5.6	12,473	-0.04%
2021/12/14	53	35.97	41	35.82	35.55	12	11,620	0.10%
2021/12/13	53.8	35.70	128	35.18	36.95	-74.2	10,959	-0.68%	大賣/
2021/12/10	37	34.26	9.6	33.70	34.35	27.4	10,117	0.27%
2021/12/09	0.2	32.84	2	33.18	33.00	-1.8	9,808	-0.02%
2021/12/08	33.1	32.71	2	33.00	32.40	31.1	9,717	0.32%
2021/12/07	4.1	32.59	5	32.51	32.70	-0.9	9,647	-0.01%
2021/12/06	0.1	32.09	0	0.00	31.90	0.1	9,585	0.00%
2021/12/03	0.3	32.32	0	0.00	32.30	0.3	9,553	0.00%
2021/12/02	3.4	32.36	3	33.05	32.00	0.4	9,513	0.00%
2021/12/01	13.2	33.01	12	33.13	33.00	1.2	9,401	0.01%
2021/11/30	14	34.80	15	34.66	33.85	-1	9,268	-0.01%
2021/11/29	2	33.80	18.1	32.99	33.90	-16.1	8,606	-0.19%
2021/11/26	3.1	32.12	3	32.03	31.70	0.1	8,314	0.00%
2021/11/25	1	32.50	2	32.93	32.50	-1	8,207	-0.01%
2021/11/24	2.1	32.47	0	0.00	32.50	2.1	8,124	0.03%
2021/11/23	12.3	33.36	3.2	33.51	32.90	9.1	8,030	0.11%
2021/11/22	16	33.81	10	33.74	34.50	6	7,800	0.08%
2021/11/19	1	32.30	7	32.67	32.70	-6	7,347	-0.08%
2021/11/18	4	32.26	3	32.27	32.00	1	7,251	0.01%
2021/11/17	42	33.04	7	33.14	32.95	35	7,145	0.49%
2021/11/16	15.1	33.63	11	33.60	33.25	4.1	6,923	0.06%
2021/11/15	9	33.04	7	32.99	33.60	2	6,507	0.03%
2021/11/12	9	32.56	4	32.95	32.00	5	6,142	0.08%
2021/11/11	2	33.08	45	33.35	33.65	-43	5,978	-0.72%
2021/11/10	3	32.08	8	32.12	32.15	-5	5,654	-0.09%
2021/11/09	34	31.95	9	31.89	32.00	25	5,524	0.45%
2021/11/08	10	32.30	13	32.35	31.85	-3	5,313	-0.06%
2021/11/05	16.1	32.39	7	32.16	31.70	9.1	5,067	0.18%
2021/11/04	17	33.44	122	34.22	33.40	-105	4,765	-2.20%	大賣/鉅額交易
2021/11/03	171	33.47	56.2	33.81	34.00	114.9	4,395	2.61%	大買/鉅額交易
2021/11/02	23.1	33.05	59.1	33.67	32.45	-36	3,723	-0.97%
2021/11/01	36	31.81	3	31.47	31.80	33	2,947	1.12%
2021/10/29	6	30.44	12	30.81	31.20	-6	2,662	-0.23%
2021/10/28	17	30.51	5	31.13	30.65	12	2,475	0.48%
2021/10/27	1.1	29.62	16.1	29.23	30.10	-15	1,917	-0.78%
2021/10/26	2	26.98	0	0.00	27.40	2	1,606	0.12%
2021/10/25	1	26.75	7.1	26.43	26.65	-6.1	1,444	-0.42%
2021/10/20	0	0.00	4	24.40	24.60	-4	1,346	-0.30%
2021/10/07	0	0.00	3	23.08	23.85	-3	1,536	-0.20%
2021/10/04	0	0.00	9	23.07	22.65	-9	1,662	-0.54%
2021/10/01	2	24.08	0	0.00	23.95	2	1,650	0.12%
2021/09/30	0	0.00	4	24.95	25.10	-4	1,666	-0.24%
2021/09/28	1	24.10	1	24.50	24.55	0	1,722	0.00%
2021/09/27	0	0.00	2	24.50	24.40	-2	1,734	-0.12%
2021/09/24	0	0.00	1	24.40	24.05	-1	1,784	-0.06%
2021/09/22	3	23.40	1	23.40	23.35	2	1,861	0.11%
2021/09/16	0	0.00	2	23.40	23.35	-2	1,921	-0.10%
2021/09/14	0	0.00	1	24.10	23.90	-1	2,004	-0.05%
2021/09/13	1	23.95	0	0.00	24.00	1	2,025	0.05%
2021/09/10	1	24.10	1	24.05	24.05	0	2,075	0.00%
2021/09/08	0	0.00	8	23.62	23.40	-8	2,125	-0.38%
2021/09/07	8	24.15	5	24.17	24.10	3	2,133	0.14%
2021/09/02	0	0.00	8	25.20	25.30	-8	2,216	-0.36%
2021/09/01	0	0.00	12	25.82	26.20	-12	2,236	-0.54%
2021/08/31	6	24.90	6	25.30	25.30	0	2,239	0.00%
2021/08/30	0	0.00	4	25.35	25.35	-4	2,283	-0.18%
2021/08/26	2	25.50	1	25.75	25.50	1	2,373	0.04%
2021/08/25	5	26.10	2	25.95	26.10	3	2,439	0.12%
2021/08/16	5	24.35	0	0.00	24.45	5	2,662	0.19%
2021/08/13	6	25.38	1	25.40	25.20	5	2,678	0.19%
2021/08/11	1	25.70	0	0.00	25.70	1	2,758	0.04%
2021/08/10	13	26.82	13	27.18	26.70	0	2,809	0.00%
2021/08/09	2	26.40	0	0.00	26.10	2	2,876	0.07%
2021/08/06	2	26.50	0	26.35	26.35	2	2,954	0.07%
2021/08/05	1	26.95	0	0.00	26.65	1	3,094	0.03%
2021/08/04	3	27.05	0	0.00	27.00	3	3,246	0.09%
2021/08/03	4	27.19	0	0.00	27.10	4	3,451	0.12%
2021/08/02	9	27.23	0	0.00	27.30	9	3,507	0.26%
2021/07/28	3	27.20	3	27.85	27.50	0	3,747	0.00%
2021/07/23	10	28.50	0	0.00	28.60	10	4,247	0.24%
2021/07/22	0	0.00	8	28.95	28.40	-8	4,455	-0.18%
2021/07/21	4	27.88	0	0.00	27.55	4	4,773	0.08%
2021/07/20	5	28.85	0	0.00	28.20	5	4,992	0.10%
2021/07/19	0	0.00	8	29.35	29.30	-8	5,176	-0.15%
2021/07/16	1	28.85	0	0.00	28.85	1	5,912	0.02%
2021/07/15	0	0.00	1	28.75	28.80	-1	6,130	-0.02%
2021/07/13	4	28.66	0	0.00	28.40	4	6,402	0.06%
2021/07/12	189	27.85	193	27.91	29.00	-4	6,794	-0.06%	大買/大賣/
2021/07/08	4	28.16	10	28.30	28.10	-6	7,150	-0.08%
2021/07/06	2	29.00	60	29.48	28.65	-58	7,592	-0.76%
2021/07/05	60	29.53	0	0.00	29.55	60	7,844	0.76%
2021/07/02	1	28.60	0	0.00	28.90	1	8,340	0.01%
2021/07/01	0.2	28.75	0	0.00	28.60	0.2	8,446	0.00%
2021/06/30	5	29.60	0	0.00	29.35	5	8,485	0.06%
2021/06/29	2	30.10	0	0.00	29.70	2	8,611	0.02%
2021/06/28	3	30.28	0	0.00	30.85	3	8,647	0.03%
2021/06/24	0	0.00	1	30.35	30.40	-1	8,839	-0.01%
2021/06/23	2	30.40	21	30.52	30.30	-19	8,897	-0.21%
2021/06/22	5	29.40	0	0.00	29.25	5	8,927	0.06%
2021/06/21	2	29.25	3	29.73	29.05	-1	9,026	-0.01%
2021/06/18	8	30.39	0	0.00	30.20	8	9,240	0.09%
2021/06/11	1	29.85	0	0.00	29.85	1	11,596	0.01%
2021/06/10	1	30.35	10	30.25	30.30	-9	11,688	-0.08%
2021/06/09	0	0.00	5	30.34	30.20	-5	11,698	-0.04%
2021/06/02	3	30.25	4	30.94	30.35	-1	12,054	-0.01%
2021/06/01	4	31.00	0	0.00	30.90	4	12,057	0.03%
2021/05/31	10	31.02	0	0.00	31.15	10	12,112	0.08%
2021/05/28	1	29.90	1	30.50	30.55	0	12,145	0.00%
2021/05/26	0	0.00	1	30.05	29.65	-1	12,161	-0.01%
2021/05/25	3	29.70	1	29.65	29.50	2	12,202	0.02%
2021/05/21	0	0.00	5	28.00	28.15	-5	12,352	-0.04%
2021/05/20	0	0.00	1	27.55	27.55	-1	12,445	-0.01%
2021/05/19	0	0.00	1	28.30	28.10	-1	12,562	-0.01%
2021/05/17	0	0.00	2	25.50	25.15	-2	12,748	-0.02%
2021/05/14	5	27.98	0	0.00	27.25	5	12,678	0.04%
2021/05/13	1	25.65	4	25.93	27.40	-3	12,643	-0.02%
2021/05/12	1	27.30	200	27.32	27.25	-199	12,565	-1.58%	大賣/鉅額交易
2021/05/11	8	30.39	2	30.30	30.25	6	12,569	0.05%
2021/05/10	5	34.30	0	0.00	33.60	5	12,477	0.04%
2021/05/07	0	0.00	8	34.49	34.90	-8	12,601	-0.06%
2021/05/06	14	33.48	7	32.49	32.50	7	12,671	0.06%
2021/05/05	2	34.58	3	34.40	34.30	-1	12,613	-0.01%
2021/05/04	9	34.73	5	32.50	34.15	4	12,701	0.03%
2021/05/03	11	36.69	12	36.01	35.85	-1	12,767	-0.01%
2021/04/29	27	39.01	11.3	38.64	38.40	15.7	12,792	0.12%
2021/04/28	9.3	40.53	6	41.22	40.25	3.3	12,866	0.03%
2021/04/27	17	40.75	59	41.23	40.85	-42	13,042	-0.32%
2021/04/26	42	40.40	23	40.06	40.25	19	13,061	0.15%
2021/04/23	14	39.71	14	40.24	39.70	0	13,285	0.00%
2021/04/22	38.1	40.71	54.2	40.85	40.10	-16.1	13,773	-0.12%
2021/04/21	7	39.32	8	40.08	39.85	-1	14,141	-0.01%
2021/04/20	5	39.44	11	39.78	39.60	-6	14,373	-0.04%
2021/04/19	13	38.94	11	39.22	38.75	2	15,418	0.01%
2021/04/16	45	39.99	33	39.95	39.55	12	15,814	0.08%
2021/04/15	23	39.69	9	39.01	39.95	14	16,479	0.08%
2021/04/14	19	37.93	0	0.00	38.15	19	16,602	0.11%
2021/04/13	18	39.39	6	39.68	38.30	12	16,968	0.07%
2021/04/12	6	38.97	7	38.89	38.40	-1	16,948	-0.01%
2021/04/09	6	39.48	29	39.35	39.25	-23	17,440	-0.13%
2021/04/08	20	39.40	1	40.50	40.30	19	17,428	0.11%
2021/04/07	16	38.08	44	37.84	38.25	-28	17,461	-0.16%
2021/04/06	0	0.00	8	37.29	37.45	-8	18,866	-0.04%
2021/04/01	0	0.00	1	37.50	37.10	-1	19,334	-0.01%
2021/03/31	8	37.83	0	0.00	37.85	8	19,722	0.04%
2021/03/30	1	37.55	0	0.00	37.60	1	20,714	0.00%
2021/03/29	0	0.00	1	37.70	37.50	-1	21,509	0.00%
2021/03/25	1	36.00	0	0.00	35.65	1	23,830	0.00%
2021/03/24	0	0.00	2	35.63	35.80	-2	25,025	-0.01%
2021/03/23	13	36.59	40	36.58	36.15	-27	26,093	-0.10%
2021/03/22	83	37.90	57	37.95	37.80	26	26,222	0.10%
2021/03/19	150	40.26	114	40.21	39.60	36	26,119	0.14%	大買/大賣/
2021/03/18	42	39.49	115.6	39.25	40.25	-73.6	25,229	-0.29%	大賣/
2021/03/17	22	36.28	1	36.20	36.60	21	24,370	0.09%
2021/03/16	21	35.99	1	36.50	35.55	20	24,299	0.08%
2021/03/11	2	35.08	2	35.75	35.95	0	24,502	0.00%
2021/03/09	0	0.00	4	33.13	33.10	-4	24,846	-0.02%
2021/03/08	1	36.35	1	35.60	34.95	0	24,903	0.00%
2021/03/05	1	35.35	2	35.35	35.15	-1	24,949	0.00%
2021/03/04	2	36.03	0	0.00	36.05	2	24,957	0.01%
2021/03/03	2	37.20	4	36.00	37.15	-2	24,939	-0.01%
2021/03/02	1	37.20	0	0.00	36.05	1	24,992	0.00%
2021/02/26	0	0.00	2	36.15	37.00	-2	25,014	-0.01%
2021/02/24	1	37.00	1	38.10	37.10	0	25,043	0.00%
2021/02/23	11	37.90	4	38.21	37.80	7	25,055	0.03%
2021/02/22	4	37.75	8	38.04	37.75	-4	24,986	-0.02%
2021/02/19	0	0.00	6	37.99	38.25	-6	24,870	-0.02%
2021/02/18	11	37.56	10	37.54	38.20	1	24,740	0.00%
2021/02/05	11	35.60	10	35.85	35.60	1	24,497	0.00%
2021/02/04	0	0.00	1	35.65	35.55	-1	24,526	0.00%
2021/02/02	54	36.03	50	36.02	35.70	4	24,531	0.02%
2021/02/01	24	35.35	18	35.22	35.45	6	24,415	0.02%
2021/01/29	2	37.20	23	36.34	35.50	-21	24,313	-0.09%
2021/01/28	41	36.42	27	35.98	35.80	14	24,143	0.06%
2021/01/27	41	36.19	15	35.93	36.10	26	24,017	0.11%
2021/01/26	10	36.44	31	36.09	36.05	-21	23,964	-0.09%
2021/01/25	22	37.84	21	36.60	37.25	1	23,878	0.00%
2021/01/22	15	36.64	22	36.13	37.45	-7	23,720	-0.03%
2021/01/21	7	37.29	0	0.00	36.75	7	23,559	0.03%
2021/01/20	30	37.33	7	36.96	36.50	23	23,326	0.10%
2021/01/19	5	38.37	35	39.00	38.15	-30	23,052	-0.13%
2021/01/18	40	39.29	36	39.31	39.00	4	22,831	0.02%
2021/01/15	34	42.13	17	43.09	41.00	17	22,491	0.08%
2021/01/14	38	43.36	30	44.07	43.50	8	22,488	0.04%
2021/01/13	38	42.09	33	42.52	41.70	5	21,737	0.02%
2021/01/12	45	43.02	62	45.36	42.85	-17	21,315	-0.08%
2021/01/11	58	40.38	45.2	41.38	42.65	12.8	20,131	0.06%
2021/01/08	58	41.62	43	40.93	40.55	15	19,633	0.08%
2021/01/07	33	39.36	33	39.08	39.80	0	18,574	0.00%
2021/01/06	54	38.66	55	39.65	38.55	-1	18,306	-0.01%
2021/01/05	23	40.20	22	39.76	40.35	1	18,040	0.01%
2021/01/04	9	40.27	25	39.91	40.75	-16	17,867	-0.09%
2020/12/31	59	38.46	53	38.15	38.15	6	17,309	0.03%
2020/12/30	14	38.42	14	38.51	38.35	0	17,109	0.00%
2020/12/29	20	38.40	23	38.63	38.25	-3	16,723	-0.02%
2020/12/28	38	36.07	35	36.44	36.00	3	15,251	0.02%
2020/12/25	29	36.92	36	36.48	36.65	-7	14,758	-0.05%
2020/12/24	24	35.96	10	36.20	36.25	14	14,288	0.10%
2020/12/23	16	34.73	17.3	35.20	36.05	-1.3	13,292	-0.01%
2020/12/22	60	33.66	53	33.98	32.80	7	12,574	0.06%
2020/12/21	66.3	33.66	43	33.32	33.55	23.3	11,724	0.20%
2020/12/18	29	32.60	46	33.01	33.25	-17	10,285	-0.17%
2020/12/17	5	29.00	26	29.32	30.25	-21	9,150	-0.23%
2020/12/16	0	0.00	6	27.40	27.50	-6	8,098	-0.07%
2020/12/15	11	25.64	0.1	25.60	25.00	10.9	7,823	0.14%
2020/12/11	22	25.73	1	25.70	25.85	21	7,962	0.26%
2020/12/10	28	26.88	16	27.23	26.75	12	7,917	0.15%
2020/12/09	1	26.70	2	26.93	26.85	-1	8,019	-0.01%
2020/12/08	24	26.85	11	26.61	26.90	13	8,289	0.16%
2020/12/07	5	26.18	6	27.02	26.10	-1	8,353	-0.01%
2020/12/04	15	27.03	9	27.23	27.05	6	8,439	0.07%
2020/12/03	39	26.14	4	27.03	27.00	35	8,639	0.41%
2020/12/02	5	26.21	6	26.63	26.10	-1	9,256	-0.01%
2020/12/01	0	0.00	0.9	25.50	25.75	-0.9	9,645	-0.01%
2020/11/30	3.1	25.47	6.1	25.42	25.25	-3	10,792	-0.03%
2020/11/27	37	25.15	0	0.00	25.25	37	11,261	0.33%
2020/11/26	45	25.20	88	25.47	24.90	-43	11,479	-0.37%
2020/11/25	0	0.00	0	25.00	24.80	0	11,619	0.00%
2020/11/24	4	25.00	2	25.20	24.65	2	11,937	0.02%
2020/11/23	2	24.90	1	25.00	25.15	1	12,474	0.01%
2020/11/20	0	0.00	4	24.43	24.80	-4	12,444	-0.03%
2020/11/19	5	24.35	0	0.00	24.15	5	12,460	0.04%
2020/11/16	1	24.35	0	0.00	24.20	1	12,779	0.01%
2020/11/13	0	0.00	1	24.25	24.15	-1	13,225	-0.01%
2020/11/12	0	0.00	48	23.81	23.80	-48	13,343	-0.36%
2020/11/11	1	24.05	1	24.00	24.10	0	13,334	0.00%
2020/11/10	11	23.63	12	23.94	23.65	-1	13,338	-0.01%
2020/11/05	15	23.13	0	0.00	23.05	15	13,431	0.11%
2020/11/03	0	0.00	5	23.25	23.25	-5	13,424	-0.04%
2020/11/02	3	22.85	0	0.00	22.70	3	13,424	0.02%
2020/10/30	25	22.75	0.3	22.65	22.55	24.7	13,365	0.19%
2020/10/28	2	23.50	2	23.63	23.55	0	13,387	0.00%
2020/10/27	12	23.60	3	23.35	23.45	9	13,326	0.07%
2020/10/26	2	24.10	1	23.85	23.65	1	13,214	0.01%
2020/10/22	41	25.12	1	24.30	24.25	40	12,983	0.31%
2020/10/21	0	0.00	26	25.35	26.55	-26	12,328	-0.21%
2020/10/19	1	24.10	0	0.00	23.85	1	11,935	0.01%
2020/10/16	41	24.10	3	23.90	23.80	38	11,960	0.32%
2020/10/15	21	24.43	0	0.00	24.30	21	11,933	0.18%
2020/10/14	1	24.55	10	24.35	24.40	-9	11,897	-0.08%
2020/10/13	30	23.76	9	23.96	23.95	21	11,794	0.18%
2020/10/12	5	25.45	3	25.55	25.35	2	11,516	0.02%
2020/10/07	30	25.17	29	25.36	25.50	1	11,380	0.01%
2020/10/06	1	25.00	1	25.30	25.15	0	11,320	0.00%
2020/10/05	20	24.25	0	0.00	24.50	20	11,213	0.18%
2020/09/30	0	0.00	11	24.52	24.75	-11	11,203	-0.10%
2020/09/29	1	23.80	0	0.00	23.80	1	11,248	0.01%
2020/09/23	10	24.95	10	25.10	25.10	0	11,214	0.00%
2020/09/22	1	25.05	0	0.00	24.70	1	11,382	0.01%
2020/09/21	0	0.00	2	25.65	25.30	-2	11,615	-0.02%
2020/09/18	12	25.98	1.3	26.02	25.80	10.7	11,586	0.09%
2020/09/17	3	25.73	3	26.07	26.20	0	11,488	0.00%
2020/09/15	13	24.66	0	0.00	24.60	13	11,118	0.12%
2020/09/14	2	24.80	1	24.15	24.80	1	11,016	0.01%
2020/09/11	16	25.84	25	25.12	25.00	-9	10,845	-0.08%
2020/09/10	39	26.68	40	26.86	26.75	-1	10,497	-0.01%
2020/09/09	14	26.53	17	26.06	26.85	-3	10,275	-0.03%
2020/09/08	12	27.28	8	26.96	26.80	4	10,047	0.04%
2020/09/07	15	27.13	11	27.63	26.55	4	9,623	0.04%
2020/09/04	13	26.74	15	27.08	26.50	-2	8,815	-0.02%
2020/09/03	62	26.03	52	26.40	27.05	10	8,244	0.12%
2020/09/02	17	23.74	24	24.84	24.90	-7	7,000	-0.10%
2020/09/01	42	22.69	38	22.48	22.65	4	6,496	0.06%
2020/08/31	2	22.45	25	22.30	22.45	-23	6,234	-0.37%
2020/08/28	14	21.10	3	21.83	21.90	11	6,041	0.18%
2020/08/27	6	21.58	36	21.20	21.90	-30	5,673	-0.53%
2020/08/25	1	20.50	34	20.20	20.20	-33	5,032	-0.66%
2020/08/24	1	19.80	11	19.72	19.85	-10	4,915	-0.20%
2020/08/21	4	19.38	5	19.29	19.55	-1	4,886	-0.02%
2020/08/20	51	19.01	34	19.03	18.85	17	4,963	0.34%
2020/08/19	42	20.49	38	20.43	20.90	4	4,736	0.08%
2020/08/18	7	19.55	5	19.49	19.80	2	4,266	0.05%
2020/08/17	0	0.00	1	19.25	18.80	-1	4,145	-0.02%
2020/08/14	0	0.00	9	18.29	18.75	-9	4,257	-0.21%
2020/08/13	21	18.69	0	0.00	18.10	21	4,284	0.49%
2020/08/12	3	18.00	13	18.49	18.70	-10	4,213	-0.24%
2020/08/11	1	18.00	4	18.48	18.00	-3	4,143	-0.07%
2020/08/10	12	18.15	12	18.16	17.95	0	4,083	0.00%
2020/08/07	1	17.90	1	18.30	17.90	0	4,085	0.00%
2020/08/06	1	17.75	1	18.30	17.90	0	4,075	0.00%
2020/08/04	1	18.10	3	18.30	18.00	-2	4,081	-0.05%
2020/08/03	0	0.00	6	17.48	17.80	-6	4,062	-0.15%
2020/07/31	2	17.10	0	0.00	17.00	2	4,029	0.05%
2020/07/30	1	17.00	0	0.00	17.00	1	4,092	0.02%
2020/07/29	2	16.80	0	0.00	16.75	2	4,108	0.05%
2020/07/27	2	17.15	0	0.00	17.00	2	4,220	0.05%
2020/07/24	4	17.49	0	0.00	17.45	4	4,293	0.09%
2020/07/23	2	17.80	0	0.00	18.00	2	4,284	0.05%
2020/07/21	2	17.75	1.1	17.76	17.80	0.9	4,319	0.02%
2020/07/20	1	17.20	5	17.10	17.45	-4	4,313	-0.09%
2020/07/17	2	17.25	0	0.00	17.30	2	4,292	0.05%
2020/07/15	8	17.75	0	0.00	17.65	8	4,287	0.19%
2020/07/14	10	17.85	0	0.00	17.70	10	4,294	0.23%
2020/07/10	0	0.00	2	18.13	17.60	-2	4,264	-0.05%
2020/07/09	8	18.47	1	18.70	18.45	7	4,237	0.17%
2020/07/08	11	18.91	3	18.80	18.70	8	4,216	0.19%
2020/07/07	1	18.05	25	18.20	18.05	-24	4,145	-0.58%
2020/07/06	6	19.01	5	18.90	18.80	1	4,142	0.02%
2020/07/03	0	0.00	3	18.55	19.20	-3	4,183	-0.07%
2020/07/02	5	18.45	1	18.45	18.60	4	4,055	0.10%
2020/07/01	5	18.99	5	18.94	18.65	0	3,990	0.00%
2020/06/30	15	18.47	3	18.60	18.60	12	3,672	0.33%
2020/06/29	30	16.75	21	16.92	16.95	9	3,300	0.27%
2020/06/24	0	0.00	3	16.23	16.20	-3	3,206	-0.09%
2020/06/23	0	0.00	1	16.05	16.05	-1	3,208	-0.03%
2020/06/22	2	16.20	1	16.35	16.15	1	3,210	0.03%
2020/06/19	2	16.20	0	0.00	16.20	2	3,221	0.06%
2020/06/18	0	0.00	1	16.40	16.50	-1	3,215	-0.03%
2020/06/17	0	0.00	1	16.30	16.30	-1	3,198	-0.03%
2020/06/16	1	16.10	0	0.00	16.20	1	3,229	0.03%
2020/06/15	3	16.00	0	0.00	15.85	3	3,309	0.09%
2020/06/10	1	16.75	4	17.23	17.45	-3	3,377	-0.09%
2020/06/09	1	16.95	1	16.70	16.70	0	3,350	0.00%
2020/06/08	2	17.30	0	0.00	17.05	2	3,396	0.06%
2020/06/03	1	16.70	2	16.85	16.70	-1	3,412	-0.03%
2020/06/01	0	0.00	1	16.50	16.55	-1	3,382	-0.03%
2020/05/29	0	0.00	10	16.33	16.25	-10	3,369	-0.30%
2020/05/27	4	16.60	2	16.45	16.75	2	3,387	0.06%
2020/05/25	2	15.90	0	0.00	16.05	2	3,187	0.06%
2020/05/22	10	16.05	0	0.00	16.05	10	3,160	0.32%
2020/05/21	25	16.74	0	0.00	16.65	25	3,123	0.80%
2020/05/20	4	15.66	3	15.85	16.15	1	2,953	0.03%
2020/05/13	0	0.00	1	15.60	15.55	-1	2,913	-0.03%
2020/05/12	0	0.00	15	16.00	15.70	-15	2,917	-0.51%
2020/05/08	0	0.00	10	15.85	15.80	-10	2,869	-0.35%
2020/05/07	10	15.65	0	0.00	15.70	10	2,806	0.36%
2020/05/06	0	0.00	1	15.35	15.70	-1	2,807	-0.04%
2020/05/05	0	0.00	1	15.65	15.45	-1	2,781	-0.04%
2020/04/30	1	16.50	0	0.00	15.80	1	2,776	0.04%
2020/04/27	1	14.15	1	14.25	14.15	0	2,624	0.00%
2020/04/24	0	0.00	2	13.95	14.15	-2	2,632	-0.08%
2020/04/23	0	0.00	4	13.46	13.65	-4	2,656	-0.15%
2020/04/22	5	13.10	1	13.20	13.25	4	2,648	0.15%
2020/04/21	0	0.00	1	13.85	13.10	-1	2,655	-0.04%
2020/04/20	0	0.00	2	13.75	13.80	-2	2,647	-0.08%
2020/04/17	6	13.85	0	0.00	13.70	6	2,645	0.23%
2020/04/16	0	0.00	4	14.00	14.10	-4	2,579	-0.16%
2020/04/15	4	13.98	8	14.24	14.10	-4	2,565	-0.16%
2020/04/14	13	14.17	5	14.15	14.10	8	2,568	0.31%
2020/04/09	3	13.70	1	14.15	13.85	2	2,617	0.08%
2020/04/08	11	13.58	0.3	14.30	14.30	10.7	2,552	0.42%
2020/04/07	0	0.00	2.1	12.64	13.00	-2.1	2,466	-0.09%
2020/04/06	2	12.20	2	12.38	12.35	0	2,444	0.00%
2020/04/01	4	12.23	5	12.35	12.35	-1	2,457	-0.04%
2020/03/31	2	12.35	2	12.50	12.40	0	2,451	0.00%
2020/03/30	0	0.00	1	12.25	12.45	-1	2,448	-0.04%
2020/03/26	0	0.00	3	12.32	12.50	-3	2,420	-0.12%
2020/03/25	3	12.45	2	12.65	12.45	1	2,416	0.04%
2020/03/20	1	12.00	3	11.92	12.00	-2	2,506	-0.08%
2020/03/19	3	11.25	2	10.95	11.15	1	2,494	0.04%
2020/03/18	5	11.45	8	11.43	11.60	-3	2,404	-0.12%
2020/03/13	0	0.00	28	12.32	12.30	-28	2,162	-1.30%
2020/03/12	3	14.35	0	0.00	13.65	3	2,133	0.14%
2020/03/11	0	0.00	4	15.60	15.15	-4	2,112	-0.19%
2020/03/10	18	15.14	16	15.48	15.50	2	2,095	0.10%
2020/03/09	3	15.78	0	15.55	15.40	3	1,976	0.15%
2020/03/06	2	16.60	0	0.00	16.30	2	1,965	0.10%
2020/03/05	1	16.65	2	16.98	16.70	-1	1,966	-0.05%
2020/03/04	0	0.00	3	16.48	16.60	-3	1,946	-0.15%
2020/03/03	3	16.60	0	0.00	16.70	3	1,944	0.15%
2020/03/02	13	15.28	11	15.71	15.75	2	1,904	0.11%
2020/02/27	0	0.00	2	16.25	15.60	-2	2,040	-0.10%
2020/02/25	4	16.08	2	16.00	16.25	2	2,029	0.10%
2020/02/24	8	16.25	0	0.00	16.25	8	2,032	0.39%
2020/02/21	11	16.56	0	0.00	16.60	11	2,025	0.54%
2020/02/20	0	0.00	10	16.80	16.70	-10	2,014	-0.50%
2020/02/18	11	16.85	0	0.00	16.70	11	2,026	0.54%
2020/02/14	11	17.32	10	17.25	16.95	1	2,048	0.05%
2020/02/13	10	16.97	80	16.68	16.90	-70	1,994	-3.51%
2020/02/12	80	16.50	27	16.43	16.45	53	2,017	2.63%
2020/02/11	10	16.20	0	0.00	16.20	10	2,032	0.49%
2020/02/10	16	15.99	0	0.00	16.00	16	2,042	0.78%
2020/02/06	1	16.85	58	16.94	16.75	-57	2,075	-2.75%
2020/02/05	18	16.30	0	0.00	16.20	18	2,033	0.89%
2020/02/04	40	16.50	0	0.00	16.40	40	2,038	1.96%
2020/02/03	1	15.45	15	15.80	15.80	-14	2,016	-0.69%
2020/01/30	1	17.60	15	17.60	17.60	-14	1,960	-0.71%
2020/01/14	0	0.00	1	19.10	19.05	-1	1,929	-0.05%
2019/12/25	0	0.00	1	20.10	20.05	-1	1,924	-0.05%
2019/12/24	0	0.00	1	20.00	19.75	-1	1,951	-0.05%
2019/12/19	1	20.10	0	0.00	20.15	1	2,022	0.05%
2019/12/18	0	0.00	2	20.38	20.45	-2	2,031	-0.10%
2019/12/16	0	0.00	2	19.83	19.80	-2	2,084	-0.10%
2019/12/09	1	19.95	0	0.00	19.55	1	2,147	0.05%
2019/12/06	1	19.50	1	19.70	19.45	0	2,192	0.00%
2019/12/04	2	18.93	0	0.00	19.05	2	2,646	0.08%
2019/11/20	0	0.00	1	19.50	19.30	-1	2,994	-0.03%
2019/11/14	0	0.00	5	19.60	19.10	-5	3,300	-0.15%
2019/11/11	0	0.00	3	20.05	19.95	-3	3,625	-0.08%
2019/11/06	8	20.97	10	21.16	20.90	-2	4,211	-0.05%
2019/11/04	1	20.25	0	0.00	20.25	1	4,369	0.02%
2019/10/28	0	0.00	1	21.30	21.20	-1	5,075	-0.02%
2019/10/24	1	21.30	0	0.00	21.25	1	5,531	0.02%
2019/10/23	0	0.00	1	21.30	21.30	-1	6,012	-0.02%
2019/10/15	0	0.00	12	20.78	20.80	-12	7,441	-0.16%
2019/10/09	22	19.77	19	19.81	19.75	3	8,158	0.04%
2019/10/08	42	20.05	40	20.41	20.00	2	8,301	0.02%
2019/10/07	11	20.74	10	20.60	20.55	1	8,309	0.01%
2019/10/04	6	20.76	0	0.00	20.55	6	8,381	0.07%
2019/10/03	1	20.55	0	0.00	20.55	1	8,427	0.01%
2019/10/02	0	0.00	14	20.65	20.70	-14	8,457	-0.17%
2019/10/01	0	0.00	21	20.65	20.70	-21	8,484	-0.25%
2019/09/27	1	21.30	0	0.00	21.00	1	8,526	0.01%
2019/09/23	2	21.55	0	0.00	21.60	2	8,992	0.02%
2019/09/20	15	21.08	13	20.72	21.45	2	9,075	0.02%
2019/09/19	41	20.61	46.1	21.04	20.60	-5.1	9,015	-0.06%
2019/09/18	0	0.00	30	21.27	21.25	-30	9,003	-0.33%
2019/09/16	2	21.50	0	0.00	21.40	2	9,156	0.02%
2019/09/11	1	21.85	0	0.00	21.70	1	9,315	0.01%
2019/09/10	0	0.00	2	21.55	21.45	-2	9,316	-0.02%
2019/09/09	2	21.85	3	21.48	21.40	-1	9,323	-0.01%
2019/09/06	26	21.99	36	22.29	21.90	-10	9,289	-0.11%
2019/09/05	0	0.00	1	23.95	23.90	-1	9,024	-0.01%
2019/09/04	5	23.60	38	23.51	23.50	-33	8,979	-0.37%
2019/09/03	0.1	23.25	5	23.56	23.40	-4.9	9,117	-0.05%
2019/09/02	20	23.20	3	23.35	23.35	17	9,293	0.18%
2019/08/30	18	23.15	6	23.28	22.90	12	9,349	0.13%
2019/08/29	2	22.85	0	0.00	23.10	2	9,461	0.02%
2019/08/28	4	22.83	1	22.80	22.65	3	9,760	0.03%
2019/08/27	8	22.81	5	22.90	22.80	3	9,820	0.03%
2019/08/26	4	22.48	7	22.55	22.35	-3	10,039	-0.03%
2019/08/22	1	23.55	0	0.00	23.45	1	10,082	0.01%
2019/08/21	11	23.16	1	22.95	23.30	10	10,069	0.10%
2019/08/20	20	23.50	7	23.33	23.30	13	10,023	0.13%
2019/08/19	8	23.78	0	0.00	23.60	8	10,087	0.08%
2019/08/16	7	24.01	0	0.00	23.90	7	10,136	0.07%
2019/08/15	2	23.35	0	0.00	23.55	2	10,122	0.02%
2019/08/14	29	24.22	30	24.71	24.10	-1	10,156	-0.01%
2019/08/13	11	24.55	0	0.00	24.55	11	10,196	0.11%
2019/08/12	3	25.20	34	25.46	25.20	-31	10,248	-0.30%
2019/08/08	10	23.55	10	23.85	24.20	0	10,145	0.00%
2019/08/07	5	23.40	8	23.77	23.40	-3	10,179	-0.03%
2019/08/05	60	23.48	31	24.11	23.40	29	10,442	0.28%
2019/08/02	0	0.00	12	23.70	24.20	-12	10,482	-0.11%
2019/08/01	91	24.98	98	24.79	24.75	-7	10,520	-0.07%
2019/07/31	38	24.88	16	25.01	25.15	22	10,606	0.21%
2019/07/30	18	24.81	48	24.52	24.50	-30	10,724	-0.28%
2019/07/29	43	25.59	42	25.56	25.45	1	10,701	0.01%
2019/07/26	23	24.95	5	25.13	25.00	18	10,917	0.16%
2019/07/25	106	25.50	92	25.41	24.85	14	10,930	0.13%	大買/
2019/07/24	38	25.28	43	25.33	25.20	-5	10,584	-0.05%
2019/07/23	82	24.54	60.3	24.54	25.30	21.7	10,457	0.21%
2019/07/22	10	23.42	9	23.63	23.55	1	10,439	0.01%
2019/07/19	29	23.27	4	23.15	23.20	25	10,781	0.23%
2019/07/18	34	23.67	92	23.94	23.20	-58	10,979	-0.53%
2019/07/17	101	24.28	68	24.08	24.60	33	11,513	0.29%	大買/
2019/07/16	54	23.54	20	23.65	23.95	34	11,728	0.29%
2019/07/15	26.1	23.80	64	23.86	23.80	-37.9	11,692	-0.32%
2019/07/12	14	22.58	0	0.00	23.00	14	11,601	0.12%
2019/07/10	0	0.00	5	22.30	22.00	-5	12,245	-0.04%
2019/07/09	5	21.90	0	0.00	21.95	5	12,431	0.04%
2019/07/08	5	21.90	5	21.80	21.80	0	12,696	0.00%
2019/07/04	3	22.10	0	0.00	22.10	3	13,018	0.02%
2019/07/03	5	22.45	9	22.13	22.20	-4	12,998	-0.03%
2019/07/02	14	22.93	30	23.03	23.00	-16	13,012	-0.12%
2019/07/01	11	22.74	11	22.97	23.20	0	12,990	0.00%
2019/06/28	10	22.10	10	22.15	22.05	0	13,016	0.00%
2019/06/27	6	22.23	0	0.00	22.10	6	13,091	0.05%
2019/06/26	15	21.80	20	21.62	21.95	-5	13,095	-0.04%
2019/06/25	0	0.00	1	21.70	21.70	-1	13,071	-0.01%
2019/06/24	2	21.95	1	21.75	21.95	1	13,025	0.01%
2019/06/21	50	22.70	1	22.50	21.90	49	12,986	0.38%
2019/06/20	0	0.00	50	23.00	22.65	-50	12,853	-0.39%
2019/06/19	50	22.42	0	0.00	22.45	50	12,779	0.39%
2019/06/18	0	0.00	48	21.92	21.90	-48	12,754	-0.38%
2019/06/17	2	22.00	2	21.95	21.80	0	12,716	0.00%
2019/06/14	3	22.43	0	0.00	22.00	3	12,645	0.02%
2019/06/12	4	23.48	10	23.29	23.10	-6	12,451	-0.05%
2019/06/11	17	23.56	12	23.53	23.50	5	12,353	0.04%
2019/06/10	14	23.24	14	23.18	23.80	0	12,185	0.00%
2019/06/06	7	22.26	9	22.37	22.75	-2	11,932	-0.02%
2019/06/05	3	23.08	4	22.80	22.30	-1	11,846	-0.01%
2019/06/04	36	22.81	38	22.74	22.75	-2	11,667	-0.02%
2019/06/03	8	22.31	3	21.92	22.40	5	11,335	0.04%
2019/05/31	6	22.33	22	21.92	22.00	-16	11,230	-0.14%
2019/05/30	2	21.80	0	0.00	21.30	2	10,963	0.02%
2019/05/29	40	21.38	20	21.01	21.45	20	10,887	0.18%
2019/05/28	2	21.28	0	0.00	21.40	2	10,807	0.02%
2019/05/27	15	20.97	15	20.89	21.00	0	10,773	0.00%
2019/05/23	50	20.84	60	20.89	20.70	-10	10,643	-0.09%
2019/05/22	2	22.10	0	0.00	21.70	2	10,501	0.02%
2019/05/21	43	22.20	41	22.09	22.40	2	10,428	0.02%
2019/05/20	2	21.03	1	21.70	22.05	1	10,295	0.01%
2019/05/17	23	22.98	26	23.44	21.90	-3	10,078	-0.03%
2019/05/16	35	23.47	30	23.16	23.05	5	9,818	0.05%
2019/05/15	10	23.05	10	22.73	22.70	0	9,560	0.00%
2019/05/14	41	22.00	10	22.15	22.45	31	9,414	0.33%
2019/05/10	1	22.70	3	22.97	22.55	-2	8,939	-0.02%
2019/05/09	31	22.98	30	23.46	23.00	1	8,785	0.01%
2019/05/08	2	23.65	1	23.30	23.80	1	8,596	0.01%
2019/05/07	41	23.98	37.8	24.26	23.60	3.2	8,399	0.04%
2019/05/06	1	24.15	5	23.32	24.05	-4	8,129	-0.05%
2019/05/03	45	23.74	13	23.90	23.95	32	7,886	0.41%
2019/04/30	7	22.97	37	23.01	23.05	-30	7,161	-0.42%
2019/04/29	4	23.03	4	23.20	22.60	0	7,013	0.00%
2019/04/26	3	23.92	2	24.45	23.30	1	6,700	0.01%
2019/04/25	109	25.64	92	25.42	25.85	17	6,242	0.27%	大買/
2019/04/24	34	25.40	46	25.22	25.30	-12	5,811	-0.21%
2019/04/23	25	24.97	25	25.39	25.90	0	5,533	0.00%
2019/04/22	7	24.75	19	24.75	24.75	-12	4,816	-0.25%
2019/04/19	53	22.55	45	22.70	22.50	8	4,435	0.18%
2019/04/18	56	22.39	53	22.12	22.65	3	4,305	0.07%
2019/04/17	15	22.09	15	21.92	22.00	0	3,889	0.00%
2019/04/16	57	21.91	65	22.23	21.60	-8	3,652	-0.22%
2019/04/15	2	21.48	4	21.79	22.10	-2	3,007	-0.07%
2019/04/12	7	19.92	5	19.72	20.10	2	2,737	0.07%
2019/04/11	3	18.58	1	18.75	18.85	2	2,404	0.08%
2019/04/10	3	17.20	6	17.29	17.40	-3	2,024	-0.15%
2019/04/09	3	17.10	0	0.00	17.00	3	1,978	0.15%
2019/04/08	0	0.00	1	18.00	17.40	-1	1,925	-0.05%
2019/04/03	1	17.35	3	17.40	17.55	-2	1,775	-0.11%
2019/04/01	3	15.43	1	15.40	16.05	2	1,341	0.15%
2019/03/29	25	14.70	28	14.90	15.40	-3	1,216	-0.25%
2019/03/27	0	0.00	1	14.70	14.55	-1	1,081	-0.09%
2019/03/26	0	0.00	3	14.15	14.05	-3	1,045	-0.29%
2019/03/25	0	0.00	10	14.22	14.20	-10	1,040	-0.96%
2019/03/22	25	14.65	15	14.75	14.70	10	1,028	0.97%
2019/03/21	2	14.55	0	0.00	14.50	2	973	0.21%
2019/03/11	0	0.00	15	13.75	14.10	-15	893	-1.68%
2019/02/22	0	0.00	20	14.00	14.50	-20	822	-2.43%
2019/01/30	1	13.60	0	0.00	13.55	1	714	0.14%
2019/01/23	7	13.65	7	13.78	13.75	0	707	0.00%
2019/01/22	0	0.00	2	14.00	13.70	-2	703	-0.28%
2019/01/21	5	14.18	5	13.90	13.95	0	699	0.00%
2019/01/17	1	14.20	0	0.00	14.00	1	682	0.15%
2019/01/15	1	14.45	1	14.60	14.55	0	623	0.00%
2019/01/14	0	0.00	1	14.75	14.50	-1	596	-0.17%
2019/01/11	15	14.10	0	0.00	14.20	15	523	2.86%
2019/01/10	1	13.60	1	13.70	14.05	0	464	0.00%
2019/01/09	0	0.00	1	13.05	12.95	-1	368	-0.28%
2018/12/17	0	0.00	3	12.65	12.75	-3	361	-0.83%
2018/12/12	0	0.00	2	12.88	12.80	-2	360	-0.55%
2018/11/08	0	0.00	2	11.55	11.60	-2	344	-0.58%
2018/10/11	0	0.00	1	9.97	9.95	-1	407	-0.25%
2018/08/17	1	12.35	0	0.00	12.15	1	513	0.19%
2018/08/14	1	12.25	0	0.00	12.30	1	504	0.20%
2018/07/30	0	0.00	1	13.15	13.10	-1	457	-0.22%
2018/07/27	3	13.05	0	0.00	13.05	3	453	0.66%
2018/05/17	0	0.00	2	13.35	13.35	-2	494	-0.40%
2018/05/10	1	13.40	1	13.60	13.35	0	526	0.00%
2018/04/11	1	13.70	0	0.00	13.70	1	800	0.12%
2018/03/29	2	14.08	0	0.00	14.10	2	928	0.22%
2018/03/28	1	14.30	0	0.00	14.05	1	935	0.11%
2018/03/27	2	14.40	0	0.00	14.30	2	930	0.21%
2018/03/20	1	14.60	0	0.00	14.60	1	1,005	0.10%
2018/03/15	1	15.05	0	0.00	15.05	1	991	0.10%
2018/03/13	1	15.40	0	0.00	15.40	1	991	0.10%
2018/03/12	3	15.60	1	15.60	15.55	2	995	0.20%
2018/03/09	0	0.00	2	15.28	15.15	-2	906	-0.22%
2018/03/02	1	15.00	5	15.00	14.95	-4	1,008	-0.40%
2018/02/05	0	0.00	2	15.10	15.40	-2	984	-0.20%
2018/02/01	5	15.30	1	15.60	15.30	4	979	0.41%
2018/01/30	0	0.00	1	14.80	14.85	-1	938	-0.11%
2018/01/26	1	15.00	0	0.00	14.95	1	927	0.11%
2018/01/25	3	15.32	0	0.00	15.20	3	918	0.33%
2018/01/19	1	15.45	0	0.00	15.45	1	897	0.11%
2018/01/10	10	15.55	0	0.00	15.55	10	801	1.25%
2018/01/08	25	16.00	3	16.10	16.00	22	829	2.65%
2018/01/05	20	15.93	0	0.00	16.10	20	782	2.56%
2018/01/04	1	16.20	2	16.20	16.25	-1	759	-0.13%