勤美 (1532)-台新券商分點個股進出

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

勤美

(1532)

可現股當沖

股價
55.5
漲跌
▲3.3
漲幅
+6.32%
成交量
27,605張
產業
上市電機機械類股
141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

勤美 (1532)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/03	299.2	52.21	224.5	53.05	55.50	74.8	4,145	1.80%	大買/大賣/
2024/05/02	585.1	51.56	122.7	50.46	52.20	462.4	3,699	12.50%	大買/大賣/鉅額交易
2024/04/30	412	47.31	37.5	46.91	47.50	374.5	3,275	11.43%	大買/鉅額交易
2024/04/29	84.5	47.05	135.4	46.35	47.35	-50.9	3,121	-1.63%	大賣/
2024/04/26	133	44.53	23.2	44.58	44.15	109.9	2,803	3.92%	大買/鉅額交易
2024/04/25	79	44.03	105.3	44.43	44.00	-26.3	2,668	-0.99%	大賣/
2024/04/24	77.1	43.84	30	43.30	43.40	47.1	2,577	1.83%
2024/04/23	24.3	42.16	22	42.38	42.40	2.3	2,506	0.09%
2024/04/22	57.5	43.18	74	43.13	42.20	-16.5	2,460	-0.67%
2024/04/19	80.2	41.24	118	41.69	42.15	-37.8	2,281	-1.66%	大賣/
2024/04/18	96.1	42.62	39	42.39	43.05	57.1	2,146	2.66%
2024/04/17	35.5	41.57	71.7	41.96	41.75	-36.3	2,028	-1.79%
2024/04/16	32	40.83	19.3	40.23	40.20	12.7	1,943	0.65%
2024/04/15	25.5	41.70	123.9	41.66	41.35	-98.4	1,893	-5.20%	大賣/
2024/04/12	22.3	40.93	33.6	41.49	41.35	-11.4	1,845	-0.61%
2024/04/11	13	39.39	71	39.28	39.75	-58	1,697	-3.42%
2024/04/10	12	38.76	0	0.00	38.90	12	1,628	0.74%
2024/04/09	78.1	38.53	46	38.52	38.40	32.1	1,615	1.99%
2024/04/08	15.2	37.84	1	37.80	38.00	14.2	1,582	0.90%
2024/04/03	16	37.59	19	37.55	37.75	-3	1,590	-0.19%
2024/04/02	17	37.18	90	37.14	37.40	-73	1,602	-4.56%
2024/04/01	35.1	37.81	35	37.72	37.55	0.1	1,645	0.01%
2024/03/29	3	37.27	5	37.20	37.35	-2	1,658	-0.12%
2024/03/28	17.1	37.51	33.1	37.46	37.35	-16	1,674	-0.96%
2024/03/27	3.2	36.94	65	36.90	36.80	-61.8	1,663	-3.71%
2024/03/26	4.6	36.55	28.8	36.58	36.50	-24.2	1,650	-1.46%
2024/03/25	1	36.85	42	36.67	36.85	-41	1,675	-2.45%
2024/03/22	0	0.00	10	36.55	36.45	-10	1,668	-0.60%
2024/03/21	4	36.61	9	36.63	36.55	-5	1,661	-0.30%
2024/03/20	2	36.55	7	36.51	36.60	-5	1,656	-0.30%
2024/03/19	5	36.95	34	36.90	36.75	-29	1,660	-1.75%
2024/03/18	11.4	36.23	93	35.89	36.65	-81.6	1,650	-4.94%
2024/03/15	106.1	36.70	60	36.22	36.55	46.1	1,607	2.87%	大買/
2024/03/14	8	38.95	14	39.01	39.00	-6	1,490	-0.40%
2024/03/13	6.1	39.04	9	39.11	39.00	-2.9	1,498	-0.19%
2024/03/12	11	39.80	0	0.00	39.80	11	1,525	0.72%
2024/03/11	5.1	39.25	1	39.45	39.15	4.1	1,535	0.27%
2024/03/08	23	38.97	20	39.43	39.35	3	1,542	0.19%
2024/03/07	28.1	39.97	6	40.05	39.80	22.1	1,536	1.44%
2024/03/06	21.2	39.89	49.1	39.92	40.10	-27.9	1,525	-1.83%
2024/03/05	4	38.98	0	0.00	38.75	4	1,459	0.27%
2024/03/04	0	0.00	2	38.95	38.90	-2	1,478	-0.14%
2024/03/01	4.4	38.67	4	38.64	38.80	0.4	1,501	0.03%
2024/02/29	1	38.85	1	38.75	38.70	0	1,553	0.00%
2024/02/27	10	38.62	1	38.65	38.50	9	1,569	0.57%
2024/02/26	7	39.01	4.5	39.22	38.90	2.5	1,578	0.16%
2024/02/23	3.2	39.47	2	39.40	39.50	1.2	1,570	0.08%
2024/02/22	2	38.85	0	0.00	38.95	2	1,564	0.13%
2024/02/21	1	38.75	7	38.90	39.00	-6	1,576	-0.38%
2024/02/20	2	39.03	0	0.00	39.00	2	1,594	0.13%
2024/02/19	3	39.12	3	39.18	38.95	0	1,595	0.00%
2024/02/16	38	38.70	13	38.72	38.85	25	1,589	1.57%
2024/02/15	1	38.70	19	38.82	39.15	-18	1,570	-1.15%
2024/02/05	3	38.40	2	38.58	38.70	1	1,563	0.06%
2024/02/02	4	39.00	2	38.75	38.85	2	1,548	0.13%
2024/02/01	39	39.35	2	39.43	39.20	37	1,542	2.40%
2024/01/31	8	39.10	19	39.38	39.45	-11	1,543	-0.71%
2024/01/30	1	39.00	26	39.22	39.30	-25	1,545	-1.62%
2024/01/29	14	39.45	42	39.41	39.45	-28	1,537	-1.82%
2024/01/26	8	39.09	9	39.39	39.35	-1	1,531	-0.07%
2024/01/24	21	39.22	2	39.25	39.45	19	1,524	1.25%
2024/01/23	4	38.75	1	38.75	38.65	3	1,513	0.20%
2024/01/22	15.1	39.00	8	38.99	39.00	7.1	1,501	0.47%
2024/01/19	3	38.60	0	0.00	38.60	3	1,494	0.20%
2024/01/18	9.1	38.70	1	38.45	38.55	8.1	1,481	0.55%
2024/01/17	57	39.13	66	38.98	38.80	-9	1,461	-0.62%
2024/01/16	4	39.86	0	0.00	40.00	4	1,427	0.28%
2024/01/15	5	40.67	2	40.40	40.75	3	1,403	0.21%
2024/01/12	11	39.68	31	39.68	39.90	-20	1,403	-1.43%
2024/01/11	10	40.26	0	40.15	40.15	10	1,378	0.72%
2024/01/10	12.3	40.24	48	40.79	40.10	-35.8	1,378	-2.59%
2024/01/09	432	41.13	27	41.03	41.00	405	1,341	30.19%	大買/鉅額交易
2024/01/08	78	42.17	35.8	42.32	41.65	42.2	1,308	3.23%
2024/01/05	19	41.24	17	41.22	41.00	2	1,253	0.16%
2024/01/04	57	41.52	7	41.10	41.00	50	1,248	4.00%
2024/01/03	12.1	41.60	49	42.08	41.50	-37	1,237	-2.98%
2024/01/02	2.1	42.14	26	41.87	42.15	-24	1,224	-1.96%
2023/12/29	9	41.19	18	41.24	41.95	-9	1,204	-0.75%
2023/12/28	44	41.59	34.2	41.54	41.50	9.8	1,179	0.83%
2023/12/27	3	42.05	23	42.06	41.90	-20	1,169	-1.71%
2023/12/26	8	40.81	53	40.82	41.40	-45	1,107	-4.06%
2023/12/25	39	40.72	17	40.69	40.40	22	1,060	2.07%
2023/12/22	12	40.17	32	39.90	40.20	-20	1,030	-1.94%
2023/12/21	0.1	39.25	1	38.95	39.35	-1	1,022	-0.09%
2023/12/20	12	39.43	7	39.87	39.30	5	1,015	0.49%
2023/12/19	0	0.00	4	39.50	39.30	-4	983	-0.41%
2023/12/18	7	39.06	0	0.00	39.05	7	987	0.71%
2023/12/15	11	39.26	4	39.40	39.30	7	986	0.71%
2023/12/14	13	39.13	42	39.44	38.90	-29	991	-2.92%
2023/12/13	55	39.10	1	38.50	39.30	54	977	5.52%
2023/12/12	4	38.51	1	38.60	38.50	3	970	0.31%
2023/12/11	9.1	38.77	12	38.58	38.60	-3	967	-0.30%
2023/12/08	1	38.80	3.1	38.89	39.25	-2.1	959	-0.22%
2023/12/07	5	38.92	35	38.89	38.95	-30	958	-3.13%
2023/12/06	5	39.85	22	39.79	39.75	-17	931	-1.83%
2023/12/05	7	40.05	92	40.10	40.20	-85	909	-9.35%
2023/12/04	33	39.88	16	40.14	40.15	17	902	1.88%
2023/12/01	6.1	39.72	22	39.81	39.95	-16	897	-1.78%
2023/11/30	20	39.57	12	39.49	39.65	8	892	0.90%
2023/11/29	20	39.80	20	39.73	39.65	0	898	0.00%
2023/11/28	16	39.33	22.3	39.36	39.35	-6.3	902	-0.70%
2023/11/27	87	39.06	63	39.15	38.95	24	871	2.75%
2023/11/24	57	38.17	41	38.22	38.40	16	819	1.95%
2023/11/22	5	37.70	15	37.70	37.65	-10	797	-1.25%
2023/11/21	7.1	37.19	7	37.51	37.55	0.1	790	0.01%
2023/11/20	1	37.20	11	37.55	37.20	-10	782	-1.28%
2023/11/17	2.2	37.31	4	36.95	37.40	-1.8	781	-0.23%
2023/11/16	5	36.64	1.5	36.67	36.80	3.5	770	0.45%
2023/11/15	5	36.40	50	36.53	36.60	-45	787	-5.71%
2023/11/14	1	35.70	2	36.00	36.20	-1	804	-0.12%
2023/11/13	3.1	35.72	15	35.86	36.00	-12	825	-1.45%
2023/11/09	8.3	36.31	31	36.34	36.40	-22.7	853	-2.66%
2023/11/08	3	36.35	5	36.35	36.40	-2	891	-0.22%
2023/11/06	1	35.95	4	36.03	36.10	-3	949	-0.32%
2023/11/03	0	0.00	1	36.05	35.75	-1	974	-0.10%
2023/11/02	1	35.65	3	35.60	35.60	-2	1,007	-0.20%
2023/11/01	5.1	34.98	0	0.00	35.00	5.1	1,031	0.49%
2023/10/31	15	35.35	3	35.25	35.05	12	1,059	1.13%
2023/10/30	0	0.00	2	35.38	35.45	-2	1,112	-0.18%
2023/10/27	5	35.35	31	35.11	35.15	-26	1,147	-2.27%
2023/10/26	1	35.35	43	34.98	35.00	-42	1,187	-3.54%
2023/10/25	7	35.34	0	0.00	35.30	7	1,215	0.58%
2023/10/24	0	0.00	10	35.10	35.20	-10	1,224	-0.82%
2023/10/23	4	35.38	10.2	35.01	35.00	-6.2	1,232	-0.50%
2023/10/20	6	34.93	5	35.05	35.05	1	1,251	0.08%
2023/10/19	12	35.30	6	35.40	35.25	6	1,312	0.46%
2023/10/18	2	35.33	0	0.00	35.80	2	1,317	0.15%
2023/10/17	1	35.70	12	35.81	35.60	-11	1,302	-0.84%
2023/10/16	10	35.94	30	35.93	35.90	-20	1,301	-1.54%
2023/10/13	6	35.86	0	0.00	35.95	6	1,318	0.45%
2023/10/12	6	35.94	6	36.18	36.05	0	1,329	0.00%
2023/10/11	3.4	36.50	1	36.40	36.45	2.4	1,329	0.18%
2023/10/06	2	36.85	42	36.66	36.80	-40	1,336	-2.99%
2023/10/05	3	36.70	1	36.80	36.75	2	1,344	0.15%
2023/10/04	5	36.62	31	36.53	36.60	-26	1,374	-1.89%
2023/10/03	14	36.25	43.1	36.40	36.85	-29.1	1,373	-2.12%
2023/10/02	2	35.95	4	35.80	35.90	-2	1,355	-0.15%
2023/09/28	1.2	35.33	1	35.40	35.50	0.2	1,359	0.01%
2023/09/27	4	35.11	0	0.00	35.10	4	1,359	0.29%
2023/09/26	25	35.04	0	0.00	35.00	25	1,360	1.84%
2023/09/25	1	35.70	39	35.72	35.80	-38	1,360	-2.79%
2023/09/22	20	35.54	20	35.50	35.50	0	1,360	0.00%
2023/09/21	7.1	35.75	18	35.75	35.75	-11	1,363	-0.80%
2023/09/20	14	36.33	43	36.49	36.20	-29	1,359	-2.13%
2023/09/19	21.2	36.76	20	36.86	36.65	1.2	1,356	0.09%
2023/09/18	1	36.75	8	36.58	36.70	-7	1,363	-0.51%
2023/09/15	5	36.58	0	0.00	36.55	5	1,360	0.37%
2023/09/14	15	36.96	3	36.95	37.20	12	1,344	0.89%
2023/09/13	62	37.11	50	36.98	37.10	12	1,337	0.90%
2023/09/12	16	36.84	46	36.80	37.05	-30	1,330	-2.26%
2023/09/11	25.1	36.53	46	36.39	36.65	-21	1,321	-1.58%
2023/09/08	12	36.49	8	36.64	36.60	4	1,302	0.31%
2023/09/07	11	36.76	3	36.82	36.65	8	1,301	0.61%
2023/09/06	8	37.01	2	36.88	36.75	6	1,299	0.46%
2023/09/05	4	37.06	29	37.11	37.30	-25	1,301	-1.92%
2023/09/04	20	37.12	38	37.15	37.05	-18	1,295	-1.39%
2023/09/01	105	36.72	33	36.97	36.60	72	1,319	5.46%	大買/
2023/08/31	26	35.84	0	0.00	36.05	26	1,298	2.00%
2023/08/30	24	35.85	16	35.85	35.85	8	1,321	0.61%
2023/08/29	3	35.53	2	35.40	35.80	1	1,336	0.07%
2023/08/28	6	34.93	48	34.91	34.95	-42	1,328	-3.16%
2023/08/25	10.7	35.40	22	35.44	35.35	-11.3	1,316	-0.86%
2023/08/24	25	35.79	35	35.28	35.25	-10	1,307	-0.76%
2023/08/23	13	35.00	65.1	34.97	35.45	-52.1	1,303	-3.99%
2023/08/22	20.1	35.44	10	35.60	35.30	10.1	1,294	0.78%
2023/08/21	60.1	35.75	57	35.60	35.95	3	1,282	0.24%
2023/08/18	32.2	36.90	49	37.11	36.50	-16.8	1,259	-1.33%
2023/08/17	82.1	36.68	1	36.80	37.15	81.1	1,243	6.52%
2023/08/16	61.1	36.19	2	36.15	36.25	59.1	1,259	4.69%
2023/08/15	120	36.20	2	36.13	36.00	118	1,248	9.45%	大買/鉅額交易
2023/08/14	91.5	36.10	33	35.74	36.00	58.5	1,230	4.75%
2023/08/11	128.1	37.37	35	37.56	37.45	93.1	1,194	7.79%	大買/
2023/08/10	26	37.89	17.2	37.90	38.25	8.8	1,150	0.77%
2023/08/09	29	38.28	13	38.50	38.30	16	1,130	1.42%
2023/08/08	13	38.43	23.5	38.56	38.70	-10.5	1,105	-0.95%
2023/08/07	22	38.72	22	38.58	38.50	0	1,078	0.00%
2023/08/04	14	38.50	16	38.87	38.50	-2	1,049	-0.19%
2023/08/02	37	38.81	11	39.14	38.85	26	1,018	2.55%
2023/08/01	20.1	38.50	6	38.86	38.55	14.1	961	1.46%
2023/07/31	33.1	38.30	5	38.40	38.75	28.1	924	3.04%
2023/07/28	38	38.32	31	37.86	37.85	7	885	0.79%
2023/07/27	6	37.69	3	37.68	37.70	3	855	0.35%
2023/07/26	16.4	37.57	4.1	37.64	37.60	12.3	846	1.46%
2023/07/25	12	37.58	9	37.50	37.55	3	835	0.36%
2023/07/24	15	37.42	14.8	37.79	37.35	0.2	811	0.02%
2023/07/21	11	35.95	3	35.88	36.25	8	740	1.08%
2023/07/20	1	35.25	13	35.09	35.40	-12	734	-1.63%
2023/07/19	2	34.88	0	0.00	34.70	2	735	0.27%
2023/07/18	13	34.83	32	34.86	34.90	-19	742	-2.56%
2023/07/17	1	35.50	13	35.45	35.45	-12	737	-1.63%
2023/07/14	2	36.33	1	36.40	36.25	1	728	0.13%
2023/07/13	5	36.75	10	36.66	36.45	-5	725	-0.69%
2023/07/12	11	37.39	23	37.37	36.75	-12	719	-1.67%
2023/07/11	42	37.32	25.1	37.38	37.35	16.9	715	2.36%
2023/07/07	10	36.24	0	0.00	36.25	10	726	1.38%
2023/07/06	7	36.66	26	36.35	36.35	-19	738	-2.57%
2023/07/05	5	36.85	1	37.10	36.90	4	734	0.54%
2023/07/04	3	36.87	0	0.00	36.95	3	732	0.41%
2023/07/03	34	36.99	10	37.05	36.90	24	730	3.29%
2023/06/30	18	36.60	0	0.00	36.40	18	717	2.51%
2023/06/29	6	36.57	0	0.00	36.45	6	720	0.83%
2023/06/28	25	36.91	4	37.10	36.75	21	719	2.92%
2023/06/27	16.1	36.56	8	36.60	36.60	8.1	717	1.13%
2023/06/26	1	36.50	1	36.25	36.60	0	718	0.00%
2023/06/21	2	36.03	11	36.00	36.15	-9	713	-1.26%
2023/06/20	0	0.00	3	36.20	36.00	-3	711	-0.42%
2023/06/19	0	0.00	1	36.10	36.20	-1	725	-0.14%
2023/06/16	0	0.00	2	36.20	36.20	-2	734	-0.27%
2023/06/15	2	36.30	38	36.41	36.30	-36	763	-4.71%
2023/06/14	0	0.00	3	36.80	36.65	-3	788	-0.38%
2023/06/13	1	36.85	4	36.90	36.75	-3	794	-0.38%
2023/06/12	5	36.97	83	36.90	36.75	-78	793	-9.82%
2023/06/09	20	36.91	29	36.92	37.05	-9	793	-1.13%
2023/06/08	31	36.94	4	36.94	36.75	27	779	3.46%
2023/06/07	4	36.79	60	36.67	37.15	-56	781	-7.16%
2023/06/06	3	36.15	10	36.34	36.25	-7	744	-0.94%
2023/06/05	13.7	36.57	20	36.63	36.15	-6.3	749	-0.84%
2023/06/02	33.3	35.79	49	35.86	35.95	-15.7	748	-2.09%
2023/06/01	38	35.13	23	35.21	35.10	15	742	2.02%
2023/05/31	12	34.85	16	35.06	34.90	-4	746	-0.54%
2023/05/30	0	0.00	7	34.77	34.90	-7	745	-0.94%
2023/05/29	14	34.70	12.3	34.81	34.75	1.7	758	0.22%
2023/05/26	11	34.70	40	34.65	34.85	-29	788	-3.68%
2023/05/25	26	35.09	1	35.25	35.10	25	806	3.10%
2023/05/24	5	35.48	2	35.90	35.45	3	813	0.37%
2023/05/23	20	35.27	20	35.82	35.85	0	808	0.00%
2023/05/22	6	35.71	60	35.93	35.85	-54	798	-6.76%
2023/05/19	3	33.95	0	0.00	33.90	3	759	0.40%
2023/05/17	1	34.10	0	0.00	34.25	1	755	0.13%
2023/05/16	1	33.85	0	0.00	33.85	1	754	0.13%
2023/05/15	102	33.20	24	33.24	33.50	78	756	10.32%	大買/
2023/05/12	7	33.69	0	0.00	33.50	7	761	0.92%
2023/05/11	7	33.69	0	0.00	33.60	7	782	0.89%
2023/05/10	3.1	34.08	0	0.00	34.10	3.1	784	0.40%
2023/05/09	5	33.94	5	34.00	34.15	0	786	0.00%
2023/05/08	14	34.05	21	34.05	34.10	-7	786	-0.89%
2023/05/05	0.1	34.15	0	0.00	34.20	0.1	784	0.01%
2023/05/04	5	34.15	10	34.18	34.20	-5	786	-0.64%
2023/05/03	3	34.18	19	34.26	34.25	-16	789	-2.03%
2023/05/02	2	34.40	6	34.40	34.40	-4	798	-0.50%
2023/04/28	1	34.30	15	34.33	34.40	-14	804	-1.74%
2023/04/27	8.5	34.34	0	0.00	34.25	8.5	803	1.05%
2023/04/26	0	0.00	15	34.22	34.40	-15	808	-1.86%
2023/04/25	6	33.98	10	34.03	33.90	-4	803	-0.50%
2023/04/24	11	34.53	26	34.50	34.55	-15	797	-1.88%
2023/04/21	17	34.01	1	33.85	34.15	16	796	2.01%
2023/04/20	36	34.77	4	34.95	34.55	32	781	4.10%
2023/04/19	2	35.23	7	35.33	35.20	-5	770	-0.65%
2023/04/18	23	35.48	3	35.65	35.25	20	764	2.62%
2023/04/17	1	35.85	3	35.90	35.85	-2	753	-0.27%
2023/04/14	16	35.90	0	0.00	35.90	16	747	2.14%
2023/04/13	36	36.03	29	36.20	36.00	7	738	0.95%
2023/04/12	10	35.98	43	35.88	36.05	-33	724	-4.56%
2023/04/11	31	35.06	31	35.12	35.10	0	691	0.00%
2023/04/10	5	35.31	2	35.45	35.20	3	670	0.45%
2023/04/07	7	35.27	0	0.00	35.30	7	665	1.05%
2023/04/06	5	35.38	0	0.00	35.30	5	660	0.76%
2023/03/31	1	35.05	0	0.00	35.50	1	656	0.15%
2023/03/30	14	35.15	0.2	35.75	35.10	13.8	646	2.13%
2023/03/29	68	35.24	2.2	35.76	35.15	65.8	641	10.26%
2023/03/28	25	35.35	0	0.00	35.20	25	635	3.93%
2023/03/27	19	35.56	1	35.65	35.60	18	626	2.87%
2023/03/24	10	35.75	2	35.70	35.65	8	622	1.29%
2023/03/23	16	35.35	0	0.00	35.30	16	606	2.64%
2023/03/22	49	35.08	3	35.20	35.50	46	604	7.61%
2023/03/21	24	35.34	10	35.33	35.25	14	587	2.38%
2023/03/20	63	35.39	1	35.50	35.50	62	577	10.74%
2023/03/17	2	34.93	10	34.75	35.00	-8	543	-1.47%
2023/03/16	1	33.65	1	33.80	33.80	0	510	0.00%
2023/03/15	11	34.26	3	34.08	34.10	8	503	1.59%
2023/03/14	0	0.00	1	34.50	34.00	-1	502	-0.20%
2023/03/13	10	34.05	29.2	33.66	34.20	-19.2	505	-3.80%
2023/03/10	1	34.20	7	34.11	34.00	-6	494	-1.21%
2023/03/09	3	34.77	0	0.00	34.80	3	482	0.62%
2023/03/08	3	34.92	7	34.86	35.15	-4	476	-0.84%
2023/03/07	6	35.10	12	34.68	35.00	-6	462	-1.30%
2023/03/06	0	0.00	9	34.14	34.35	-9	433	-2.08%
2023/03/03	1	33.30	11	33.50	33.30	-10	417	-2.39%
2023/03/02	0	0.00	1	33.30	33.40	-1	414	-0.24%
2023/03/01	1	33.60	2	33.18	33.25	-1	411	-0.24%
2023/02/24	23	32.73	29	33.16	33.50	-6	395	-1.52%
2023/02/23	11	32.39	8	32.53	32.40	3	359	0.83%
2023/02/22	5	31.35	6	31.85	31.80	-1	330	-0.30%
2023/02/21	6	31.43	2	31.55	31.55	4	317	1.26%
2023/02/20	0	0.00	5	31.50	31.55	-5	316	-1.58%
2023/02/17	2	31.48	2	31.65	31.45	0	315	0.00%
2023/02/16	1	31.35	0	0.00	31.50	1	316	0.32%
2023/02/15	0	0.00	6	31.40	31.25	-6	315	-1.90%
2023/02/14	0	0.00	3	31.20	31.20	-3	313	-0.96%
2023/02/13	17	31.26	1	31.50	31.30	16	310	5.15%
2023/02/10	1	31.10	0	0.00	31.65	1	308	0.32%
2023/02/09	3	31.25	3	31.65	31.30	0	299	0.00%
2023/02/08	1	30.55	19	30.55	30.85	-18	274	-6.56%
2023/02/03	53	30.73	4	30.69	30.75	49	257	19.06%
2023/02/02	1.2	30.60	1	30.45	30.60	0.2	252	0.08%
2023/02/01	2	30.23	4	30.35	30.35	-2	251	-0.80%
2023/01/31	3	29.70	2	30.10	30.00	1	246	0.41%
2023/01/30	8	29.85	49	29.74	29.65	-41	237	-17.27%
2023/01/17	0	0.00	1	29.80	29.65	-1	237	-0.42%
2023/01/16	0	0.00	12	29.64	29.65	-12	241	-4.96%
2023/01/13	0	0.00	13	29.53	29.60	-13	241	-5.38%
2023/01/11	0	0.00	10	29.55	29.25	-10	270	-3.70%
2023/01/10	0	0.00	11	29.45	29.45	-11	271	-4.06%
2023/01/09	1	29.10	20	29.12	29.20	-19	280	-6.76%
2023/01/06	0	0.00	19	28.75	28.90	-19	281	-6.75%
2023/01/05	1	28.90	21	29.01	28.95	-20	289	-6.91%
2023/01/04	2	28.80	0	0.00	29.00	2	293	0.68%
2023/01/03	0	0.00	1	28.85	28.80	-1	298	-0.33%
2022/12/29	3	28.43	0	0.00	28.50	3	306	0.98%
2022/12/28	1	28.50	0	0.00	28.45	1	307	0.32%
2022/12/27	5	28.80	0	0.00	28.55	5	316	1.58%
2022/12/23	10	28.43	0	0.00	28.45	10	324	3.08%
2022/12/22	0	0.00	3	28.65	28.60	-3	326	-0.92%
2022/12/20	18	28.49	3	28.70	28.20	15	349	4.30%
2022/12/19	1	28.80	0	0.00	28.80	1	358	0.28%
2022/12/16	9	29.18	0	0.00	28.90	9	379	2.37%
2022/12/12	15	29.75	1	29.75	29.70	14	372	3.76%
2022/12/09	0	0.00	2	29.78	29.70	-2	370	-0.54%
2022/12/06	15	30.08	15	29.65	29.60	0	373	0.00%
2022/12/05	19	29.96	63	30.14	30.30	-44	368	-11.94%
2022/12/01	3	29.53	2	29.85	29.55	1	353	0.28%
2022/11/30	12	29.48	4	29.63	29.70	8	348	2.30%
2022/11/29	0	0.00	7	29.31	29.35	-7	344	-2.03%
2022/11/25	5	29.10	1	29.00	28.90	4	342	1.17%
2022/11/24	0	0.00	1	28.70	29.00	-1	339	-0.29%
2022/11/23	0	0.00	1	28.50	28.55	-1	334	-0.30%
2022/11/16	3	28.00	1	28.20	27.95	2	340	0.59%
2022/11/15	0	0.00	1	28.00	28.45	-1	342	-0.29%
2022/11/07	1	27.15	0	0.00	27.15	1	345	0.29%
2022/11/03	1	26.95	0	0.00	27.00	1	342	0.29%
2022/11/02	2	27.20	0	0.00	27.20	2	342	0.58%
2022/11/01	1	27.00	1	26.90	26.90	0	342	0.00%
2022/10/31	1	26.80	0	0.00	26.80	1	342	0.29%
2022/10/28	3	26.83	0	0.00	26.75	3	344	0.87%
2022/10/26	15	26.84	0	0.00	26.95	15	345	4.34%
2022/10/25	2.5	26.98	0	0.00	27.05	2.5	346	0.72%
2022/10/24	1	27.30	0	0.00	27.45	1	339	0.29%
2022/10/20	9	27.21	4	26.91	27.90	5	327	1.52%
2022/10/19	10	28.10	1	28.00	28.05	9	300	2.99%
2022/10/18	18	27.90	5	27.85	28.25	13	296	4.39%
2022/10/17	19	27.98	4	27.81	27.95	15	291	5.15%
2022/10/14	10	29.08	0	0.00	28.80	10	279	3.57%
2022/10/13	27	29.00	2	28.78	28.70	25	278	8.98%
2022/10/12	21	29.29	1	29.50	29.50	20	276	7.23%
2022/10/11	24.2	29.87	1	29.75	29.60	23.2	274	8.43%
2022/10/07	45.1	31.47	1	31.05	30.75	44.1	274	16.07%
2022/10/06	40.4	30.66	0	0.00	31.10	40.4	273	14.80%
2022/10/05	16	30.48	1	30.60	30.45	15	271	5.53%
2022/10/04	1	30.55	4	30.10	30.65	-3	269	-1.11%
2022/10/03	6	29.49	1	29.90	29.95	5	265	1.88%
2022/09/29	3	29.30	1	29.55	29.30	2	273	0.73%
2022/09/28	3.3	29.11	5	29.41	29.00	-1.7	278	-0.61%
2022/09/27	1	29.40	3	29.92	29.35	-2	270	-0.74%
2022/09/26	3	29.10	3	29.37	29.05	0	259	0.00%
2022/09/23	11	30.07	0	0.00	29.50	11	247	4.44%
2022/09/22	1	29.20	0	0.00	29.20	1	229	0.44%
2022/09/21	1	29.45	14	29.46	29.30	-13	229	-5.67%
2022/09/20	2	29.50	20	29.50	29.60	-18	226	-7.93%
2022/09/16	1	29.75	5	29.70	29.70	-4	233	-1.71%
2022/09/15	29	29.83	1	29.90	29.85	28	238	11.72%
2022/09/14	2	29.80	0	0.00	29.65	2	239	0.83%
2022/09/13	0	0.00	2	29.80	29.90	-2	241	-0.84%
2022/09/07	1	29.05	0	0.00	29.05	1	250	0.40%
2022/09/06	1	29.30	0	0.00	29.30	1	251	0.40%
2022/09/01	6	29.45	0	0.00	29.70	6	256	2.34%
2022/08/31	1	29.60	0	0.00	29.80	1	256	0.39%
2022/08/29	6	29.50	0	0.00	29.50	6	262	2.29%
2022/08/26	11	29.95	5	29.90	29.95	6	262	2.28%
2022/08/25	16	29.78	2	29.88	29.85	14	262	5.33%
2022/08/24	5	29.80	0	0.00	29.70	5	263	1.90%
2022/08/23	2	29.40	0	0.00	29.60	2	264	0.76%
2022/08/22	3	29.70	0	0.00	29.60	3	265	1.13%
2022/08/19	5	29.90	40	29.85	29.95	-35	261	-13.38%
2022/08/18	73	29.85	2	29.88	29.85	71	260	27.27%
2022/08/17	23	29.90	0	0.00	29.90	23	255	9.01%
2022/08/16	6	29.60	4	29.65	29.60	2	250	0.80%
2022/08/15	1	29.70	0	0.00	29.80	1	247	0.40%
2022/08/12	6	29.50	0	0.00	29.60	6	245	2.44%
2022/08/11	0	0.00	1.2	29.55	29.55	-1.2	243	-0.48%
2022/08/09	4	29.65	7	29.49	29.45	-3	244	-1.22%
2022/08/08	5	29.45	1	29.40	29.45	4	248	1.61%
2022/08/04	7	28.53	0	0.00	28.75	7	255	2.74%
2022/08/03	1	28.85	1	28.90	28.90	0	254	0.00%
2022/08/02	1	29.10	0	0.00	29.15	1	256	0.39%
2022/08/01	1	29.50	11	29.61	29.60	-10	257	-3.88%
2022/07/29	1	29.40	0	0.00	29.40	1	258	0.39%
2022/07/27	1	29.15	0	0.00	29.15	1	262	0.38%
2022/07/26	1	29.15	0	0.00	29.25	1	268	0.37%
2022/07/22	2	29.25	2	29.25	29.25	0	269	0.00%
2022/07/20	4	29.63	2.1	29.87	29.35	1.9	273	0.70%
2022/07/19	4	29.60	0	0.00	29.65	4	278	1.44%
2022/07/18	10	28.67	0	0.00	28.75	10	272	3.67%
2022/07/15	1	28.20	0	0.00	28.20	1	270	0.37%
2022/07/14	1	28.60	0	0.00	28.60	1	266	0.38%
2022/07/13	1	30.50	0	0.00	30.45	1	266	0.38%
2022/07/12	21	30.27	1	30.30	30.10	20	268	7.45%
2022/07/11	25	30.92	2	30.95	30.80	23	264	8.71%
2022/07/08	3	30.95	0	0.00	31.05	3	262	1.14%
2022/07/07	3	31.15	0	0.00	31.20	3	253	1.18%
2022/07/06	11	31.45	0	0.00	31.35	11	253	4.33%
2022/07/05	2	31.25	6	32.00	31.80	-4	251	-1.59%
2022/07/04	0	0.00	7	31.24	31.20	-7	251	-2.78%
2022/07/01	1	31.60	7	31.62	31.30	-6	254	-2.36%
2022/06/30	9	31.72	5	31.79	31.85	4	254	1.57%
2022/06/29	6	32.15	0	0.00	32.20	6	267	2.24%
2022/06/27	1	32.45	0	0.00	32.55	1	280	0.36%
2022/06/22	2	31.75	6	31.73	31.90	-4	280	-1.43%
2022/06/21	7	32.20	0	0.00	32.20	7	284	2.46%
2022/06/20	3	31.60	0	0.00	31.30	3	285	1.06%
2022/06/17	21	31.88	1	32.55	31.60	20	282	7.09%
2022/06/16	1	32.40	0	0.00	32.15	1	276	0.36%
2022/06/14	3	32.25	0	0.00	32.25	3	281	1.07%
2022/06/10	16	32.55	1	32.95	32.95	15	284	5.28%
2022/06/09	16	32.68	0	0.00	32.70	16	283	5.64%
2022/06/08	2	32.60	0	0.00	32.55	2	284	0.70%
2022/06/07	6	32.40	0	0.00	32.65	6	285	2.10%
2022/06/06	20	32.31	0	0.00	32.15	20	283	7.05%
2022/06/02	6	32.33	0	0.00	32.25	6	292	2.05%
2022/06/01	46	32.38	0	0.00	32.40	46	308	14.89%
2022/05/31	9	32.13	0	0.00	32.25	9	312	2.88%
2022/05/27	12	31.88	0	0.00	31.85	12	313	3.83%
2022/05/24	3	31.65	0	0.00	31.50	3	339	0.88%
2022/05/19	14	31.26	1	31.35	31.35	13	354	3.67%
2022/05/18	2	31.60	0	0.00	31.65	2	359	0.56%
2022/05/17	0	0.00	67	31.39	31.50	-67	374	-17.88%
2022/05/16	2	31.15	155	31.16	31.30	-153	394	-38.74%	大賣/鉅額交易
2022/05/13	0	0.00	2	31.40	31.35	-2	399	-0.50%
2022/05/12	11	30.96	6	31.08	30.85	5	408	1.22%
2022/05/11	12	31.40	6	31.35	31.40	6	425	1.41%
2022/05/10	10	31.26	0	0.00	31.70	10	436	2.29%
2022/05/09	8	32.12	1	32.20	31.95	7	455	1.54%
2022/05/06	5	32.40	34	32.38	32.55	-29	483	-6.00%
2022/05/04	1	32.70	1	32.75	32.75	0	493	0.00%
2022/04/28	1	32.95	0	0.00	32.75	1	526	0.19%
2022/04/27	1	32.80	0	0.00	32.85	1	529	0.19%
2022/04/26	0	0.00	3.5	33.18	33.25	-3.5	532	-0.66%
2022/04/25	11	32.76	2	32.78	32.65	9	535	1.68%
2022/04/22	1	33.80	4	33.80	33.80	-3	533	-0.56%
2022/04/21	1	33.85	2	33.90	33.95	-1	536	-0.19%
2022/04/20	6	33.92	0	0.00	33.85	6	544	1.10%
2022/04/19	0	0.00	2	33.95	34.05	-2	550	-0.36%
2022/04/18	1	33.90	3	33.80	33.70	-2	564	-0.35%
2022/04/15	1	34.15	0.1	34.52	34.10	0.9	585	0.15%
2022/04/14	25	34.49	0	0.00	34.45	25	597	4.19%
2022/04/12	3	34.20	0	0.00	34.00	3	603	0.50%
2022/04/11	1	34.50	0	0.00	34.40	1	598	0.17%
2022/04/08	4	34.70	0	0.00	34.55	4	597	0.67%
2022/04/07	10.1	35.00	7	34.83	34.65	3.1	601	0.52%
2022/04/06	25	34.82	0	0.00	34.85	25	598	4.18%
2022/04/01	185	34.70	0	0.00	35.15	185	596	31.04%	大買/鉅額交易
2022/03/31	3	34.47	0	0.00	34.30	3	579	0.52%
2022/03/28	1	33.65	0	0.00	33.80	1	563	0.18%
2022/03/25	30	34.27	0	0.00	34.15	30	558	5.37%
2022/03/24	2	34.05	1	33.90	34.05	1	557	0.18%
2022/03/23	1	34.00	0	0.00	34.15	1	554	0.18%
2022/03/22	0	0.00	1	34.25	34.15	-1	553	-0.18%
2022/03/21	1.5	34.07	4	34.20	34.10	-2.5	554	-0.45%
2022/03/18	4.5	33.93	2	34.20	33.60	2.5	554	0.45%
2022/03/17	0	0.00	2	34.48	34.45	-2	550	-0.36%
2022/03/16	0	0.00	5	33.64	33.70	-5	548	-0.91%
2022/03/15	1	34.00	39	34.00	33.85	-38	546	-6.96%
2022/03/14	0	0.00	31	34.33	34.25	-31	546	-5.67%
2022/03/11	0	0.00	23	34.53	34.50	-23	559	-4.11%
2022/03/10	0	0.00	12	34.60	34.55	-12	560	-2.14%
2022/03/09	0	0.00	2	34.28	34.15	-2	560	-0.36%
2022/03/08	2	34.15	11	33.85	33.85	-9	556	-1.62%
2022/03/07	1	34.45	32	34.44	34.35	-31	550	-5.63%
2022/03/04	1	35.50	25	35.41	35.50	-24	541	-4.43%
2022/03/02	10	35.80	11	35.83	36.00	-1	542	-0.18%
2022/03/01	10	35.95	10	36.15	36.00	0	541	0.00%
2022/02/24	12	35.28	25	35.33	35.05	-13	528	-2.46%
2022/02/23	0	0.00	10	36.00	36.10	-10	516	-1.93%
2022/02/22	5	36.00	1	36.15	36.00	4	514	0.78%
2022/02/21	0	0.00	1.1	36.60	36.65	-1.1	512	-0.22%
2022/02/18	0	0.00	29	36.12	36.15	-29	506	-5.72%
2022/02/17	4	36.39	3	36.45	36.40	1	505	0.20%
2022/02/16	31	36.67	13	35.65	36.70	18	493	3.65%
2022/02/15	11	35.26	2	35.50	35.20	9	478	1.88%
2022/02/14	2	35.60	3	35.65	35.30	-1	472	-0.21%
2022/02/11	2	36.08	3	36.15	36.25	-1	468	-0.21%
2022/02/10	1.5	35.53	10	35.75	35.65	-8.5	452	-1.88%
2022/02/09	2	35.05	7.5	35.20	35.40	-5.5	445	-1.23%
2022/02/08	4	34.71	2	34.25	34.65	2	424	0.47%
2022/01/26	3	32.90	1	33.30	33.25	2	386	0.52%
2022/01/25	2	33.20	1	32.90	32.85	1	386	0.26%
2022/01/24	75	33.27	0	0.00	33.50	75	377	19.89%
2022/01/21	11	33.75	0	0.00	33.30	11	365	3.01%
2022/01/20	0	0.00	6	33.53	33.80	-6	351	-1.71%
2022/01/19	5	33.55	0	0.00	33.50	5	349	1.43%
2022/01/18	14	33.59	0	0.00	33.55	14	345	4.06%
2022/01/17	5	33.65	0	0.00	33.50	5	345	1.45%
2022/01/14	0	0.00	10	33.31	33.25	-10	345	-2.90%
2022/01/13	5	33.62	10	33.45	33.50	-5	348	-1.43%
2022/01/12	24	33.20	77	33.25	33.25	-53	341	-15.54%
2022/01/11	15	33.54	11	33.84	33.05	4	336	1.19%
2022/01/10	22	34.03	57	34.18	34.30	-35	320	-10.91%
2022/01/07	0	0.00	45	33.75	32.90	-45	297	-15.11%
2022/01/06	1	32.55	5	33.50	33.50	-4	289	-1.38%
2022/01/05	1	32.60	0	0.00	32.70	1	289	0.35%
2022/01/04	1	32.65	3	32.60	32.70	-2	299	-0.67%
2022/01/03	2	32.75	0	0.00	32.70	2	304	0.66%
2021/12/30	0	0.00	52	33.00	33.05	-52	307	-16.93%
2021/12/29	18	32.50	0	0.00	32.80	18	309	5.82%
2021/12/28	2	32.53	0	0.00	32.60	2	315	0.63%
2021/12/23	3	32.48	0	0.00	32.60	3	349	0.86%
2021/12/21	0	0.00	1	32.45	32.55	-1	369	-0.27%
2021/12/10	1	32.65	0	0.00	32.50	1	446	0.22%
2021/12/08	1	32.90	40	33.07	32.95	-39	462	-8.43%
2021/12/07	0	0.00	10	33.03	33.00	-10	467	-2.14%
2021/12/06	0	0.00	6	31.90	32.05	-6	485	-1.24%
2021/12/03	2	32.10	0	0.00	32.20	2	495	0.40%
2021/12/01	0	0.00	4	32.45	32.50	-4	528	-0.76%
2021/11/30	0	0.00	100	31.90	32.10	-100	587	-17.02%
2021/11/29	2	31.00	0	0.00	31.55	2	658	0.30%
2021/11/26	1	31.60	24	31.80	31.70	-23	742	-3.10%
2021/11/23	4	31.78	0	0.00	31.75	4	749	0.53%
2021/11/18	6	32.35	3	32.25	32.50	3	761	0.39%
2021/11/17	0	0.00	1	32.10	32.20	-1	768	-0.13%
2021/11/16	3	31.95	202	31.82	32.05	-199	782	-25.43%	大賣/鉅額交易
2021/11/15	0	0.00	6	31.95	32.00	-6	789	-0.76%
2021/11/12	4.5	32.47	7	32.55	32.15	-2.5	799	-0.31%
2021/11/11	1	32.85	0	0.00	32.90	1	795	0.13%
2021/11/10	5	33.19	2	33.20	33.15	3	809	0.37%
2021/11/09	0	0.00	1	32.70	32.85	-1	806	-0.12%
2021/11/08	1	32.65	0	0.00	32.65	1	802	0.12%
2021/11/05	2	32.75	2	32.30	32.40	0	813	0.00%
2021/11/03	0	0.00	2	32.10	32.15	-2	816	-0.24%
2021/11/02	0	0.00	1	31.90	31.90	-1	822	-0.12%
2021/10/29	6	31.97	2	32.00	32.00	4	851	0.47%
2021/10/26	0	0.00	1.1	32.49	32.45	-1.1	869	-0.12%
2021/10/21	0	0.00	2	32.23	32.30	-2	876	-0.23%
2021/10/19	0	0.00	20	32.00	32.00	-20	871	-2.30%
2021/10/15	1	31.90	50	31.84	31.85	-49	875	-5.60%
2021/10/13	11	31.93	31	31.70	31.20	-20	872	-2.29%
2021/10/12	1	31.95	56	31.92	32.00	-55	862	-6.38%
2021/10/08	2	31.15	1	31.35	31.15	1	852	0.12%
2021/10/06	8	30.43	1	30.40	30.40	7	853	0.82%
2021/10/05	38	30.54	0	0.00	30.70	38	853	4.45%
2021/10/04	68	30.80	2	30.90	30.95	66	863	7.64%
2021/10/01	84	31.16	6	31.30	31.05	78	860	9.07%
2021/09/29	60	31.75	1	31.65	31.65	59	840	7.02%
2021/09/28	50	32.14	0	0.00	32.10	50	831	6.01%
2021/09/27	45	32.32	0	0.00	32.35	45	828	5.43%
2021/09/24	0	0.00	20	32.50	32.40	-20	832	-2.40%
2021/09/23	2	32.20	0	0.00	32.00	2	842	0.24%
2021/09/22	109	32.19	2	32.40	32.05	107	840	12.73%	大買/鉅額交易
2021/09/16	151	33.18	9	33.36	33.25	142	819	17.32%	大買/鉅額交易
2021/09/15	153	33.62	7	33.71	33.45	146	813	17.94%	大買/鉅額交易
2021/09/14	7	34.76	3	34.08	34.10	4	801	0.50%
2021/09/13	1	35.05	2	34.50	34.55	-1	796	-0.13%
2021/09/10	9	34.65	1	34.70	34.85	8	799	1.00%
2021/09/09	15	35.11	11	35.31	35.00	4	800	0.50%
2021/09/08	8	34.73	5	34.55	34.25	3	770	0.39%
2021/09/07	2	34.55	7	34.81	34.70	-5	762	-0.66%
2021/09/06	1	35.00	8	35.37	34.60	-7	758	-0.92%
2021/09/03	26	36.48	21	36.54	35.55	5	737	0.68%
2021/09/02	76	36.35	59	36.22	35.40	17	674	2.52%
2021/09/01	50	35.20	249	34.63	35.85	-199	598	-33.26%	大賣/鉅額交易
2021/08/31	18	32.48	13	32.53	32.90	5	513	0.97%
2021/08/30	26	32.03	1	32.00	32.00	25	512	4.88%
2021/08/25	4	31.80	0	0.00	31.65	4	511	0.78%
2021/08/24	7	31.00	13	31.00	31.15	-6	513	-1.17%
2021/08/23	206	31.40	0	0.00	31.20	206	512	40.16%	大買/鉅額交易
2021/08/20	6	31.53	1	31.85	31.25	5	506	0.99%
2021/08/19	2	31.88	0	0.00	32.35	2	497	0.40%
2021/08/18	3	32.10	0	0.00	32.40	3	487	0.61%
2021/08/17	0	0.00	3	32.52	32.40	-3	486	-0.62%
2021/08/16	2	32.53	0	0.00	32.40	2	492	0.41%
2021/08/13	0	0.00	13	32.89	32.75	-13	482	-2.69%
2021/08/05	5	34.65	0	0.00	34.55	5	550	0.91%
2021/08/04	1	34.25	8	34.01	34.60	-7	583	-1.20%
2021/08/02	0	0.00	6	33.48	33.40	-6	595	-1.01%
2021/07/30	15	33.06	6	33.57	33.20	9	604	1.49%
2021/07/29	0	0.00	1	32.40	32.10	-1	602	-0.17%
2021/07/28	1	31.75	0	0.00	32.00	1	623	0.16%
2021/07/15	2	32.60	2	32.50	32.60	0	884	0.00%
2021/07/14	5	32.10	0	0.00	32.35	5	906	0.55%
2021/07/13	3	32.68	1	32.80	32.65	2	942	0.21%
2021/07/12	3	32.62	0	0.00	33.10	3	983	0.30%
2021/07/09	2	33.15	0	0.00	33.20	2	1,029	0.19%
2021/07/08	0	0.00	3	34.05	33.90	-3	1,048	-0.29%
2021/07/06	0	0.00	60	34.05	34.05	-60	1,116	-5.37%
2021/07/05	8	33.85	0	0.00	33.85	8	1,151	0.69%
2021/07/02	0.1	33.60	0	0.00	33.50	0.1	1,180	0.00%
2021/07/01	4	34.34	1	34.40	34.10	3	1,215	0.25%
2021/06/30	2	34.38	16	34.38	34.05	-14	1,218	-1.15%
2021/06/29	7	33.88	0	0.00	33.65	7	1,208	0.58%
2021/06/24	0	0.00	5	32.85	33.00	-5	1,238	-0.40%
2021/06/21	5	32.10	0	0.00	32.10	5	1,235	0.40%
2021/06/17	0	0.00	2	32.75	32.60	-2	1,231	-0.16%
2021/06/16	2	32.70	0	0.00	32.65	2	1,241	0.16%
2021/06/11	3	33.00	0	0.00	32.95	3	1,251	0.24%
2021/06/07	7	32.59	0	0.00	32.85	7	1,258	0.56%
2021/06/04	0	0.00	1	33.80	33.50	-1	1,256	-0.08%
2021/06/03	5	33.63	0	0.00	33.70	5	1,260	0.40%
2021/06/02	25	33.68	0	0.00	33.65	25	1,261	1.98%
2021/05/31	2	33.25	6	33.00	33.15	-4	1,268	-0.32%
2021/05/28	20	33.30	15	32.95	32.90	5	1,268	0.39%
2021/05/27	0	0.00	1	33.00	32.75	-1	1,275	-0.08%
2021/05/26	1	33.10	0	0.00	33.10	1	1,279	0.08%
2021/05/25	1	33.40	0	0.00	33.00	1	1,284	0.08%
2021/05/24	0	0.00	2	32.20	33.05	-2	1,277	-0.16%
2021/05/21	2	32.30	2	31.95	32.30	0	1,275	0.00%
2021/05/19	1	31.80	0	0.00	32.15	1	1,273	0.08%
2021/05/18	8	30.78	7	31.31	32.35	1	1,273	0.08%
2021/05/17	144	30.93	170	30.27	30.05	-26	1,264	-2.06%	大買/大賣/
2021/05/14	12	32.75	15	32.98	32.90	-3	1,237	-0.24%
2021/05/13	118	32.33	51	33.18	32.70	67	1,216	5.51%	大買/
2021/05/12	24	33.90	23	33.45	33.50	1	1,218	0.08%
2021/05/11	3	36.82	42	36.50	35.95	-39	1,179	-3.31%
2021/05/10	0	0.00	3	38.00	37.90	-3	1,156	-0.26%
2021/05/05	2	37.85	0	0.00	37.25	2	1,126	0.18%
2021/05/04	3	36.33	4	34.75	36.05	-1	1,108	-0.09%
2021/05/03	8	37.33	2	37.10	37.00	6	1,072	0.56%
2021/04/28	1	38.20	2	38.33	38.65	-1	1,039	-0.10%
2021/04/27	2	38.45	10	38.24	38.55	-8	1,053	-0.76%
2021/04/26	0	0.00	4	38.28	38.00	-4	1,033	-0.39%
2021/04/23	9	37.72	20	38.41	38.35	-11	1,010	-1.09%
2021/04/22	75	38.69	25	38.95	38.10	50	991	5.04%
2021/04/21	0	0.00	18	38.65	38.80	-18	925	-1.94%
2021/04/20	4	37.48	15	37.63	37.70	-11	880	-1.25%
2021/04/19	11	37.73	29	37.39	37.60	-18	864	-2.08%
2021/04/16	37	37.05	107	36.82	36.85	-70	828	-8.45%	大賣/
2021/04/15	55	35.82	118.3	35.92	36.40	-63.3	785	-8.06%	大賣/
2021/04/14	9.1	34.68	70	34.60	34.85	-60.9	740	-8.22%
2021/04/13	11.2	34.79	21	35.26	35.10	-9.8	711	-1.37%
2021/04/12	2	34.90	35	34.94	34.85	-33	681	-4.85%
2021/04/09	14	34.48	80	34.60	34.35	-66	655	-10.06%
2021/04/08	15	33.77	48	33.96	34.15	-33	617	-5.34%
2021/04/07	25	32.67	11	33.45	33.50	14	588	2.38%
2021/04/06	1	32.45	3	32.53	32.45	-2	553	-0.36%
2021/03/31	1	32.40	17	31.99	32.40	-16	534	-2.99%
2021/03/30	10	31.55	9	31.65	31.65	1	495	0.20%
2021/03/25	1	31.30	0	31.50	31.65	1	501	0.20%
2021/03/24	15	31.30	0	0.00	31.30	15	501	2.99%
2021/03/23	1	31.30	15	31.25	31.25	-14	497	-2.81%
2021/03/22	9	31.36	9	31.35	31.60	0	496	0.00%
2021/03/19	2	31.58	6	31.63	31.75	-4	498	-0.80%
2021/03/18	28	32.00	0.2	31.90	31.95	27.8	495	5.61%
2021/03/17	5	31.80	10	31.80	31.95	-5	494	-1.01%
2021/03/16	11	31.90	0	0.00	31.95	11	507	2.17%
2021/03/15	9	31.85	0	0.00	31.85	9	516	1.74%
2021/03/12	1	31.80	2	31.80	31.85	-1	563	-0.18%
2021/03/11	0	0.00	10	31.80	31.75	-10	570	-1.75%
2021/03/10	0	0.00	35	31.80	31.75	-35	576	-6.07%
2021/03/09	0	0.00	1	31.95	31.90	-1	577	-0.17%
2021/03/08	0	0.00	1	32.00	31.80	-1	585	-0.17%
2021/03/04	5	32.00	0	0.00	32.10	5	637	0.78%
2021/03/02	0	0.00	11	32.20	31.80	-11	649	-1.69%
2021/02/26	15	32.00	0	0.00	32.05	15	658	2.28%
2021/02/25	0	0.00	3	32.15	32.05	-3	662	-0.45%
2021/02/24	22	32.22	0	0.00	31.80	22	668	3.29%
2021/02/22	6	31.78	0	0.00	31.75	6	682	0.88%
2021/02/19	5	31.75	0	0.00	31.75	5	680	0.74%
2021/02/18	10	31.68	32	31.35	31.75	-22	686	-3.20%
2021/02/17	1	30.50	125	31.05	31.05	-124	686	-18.08%	大賣/鉅額交易
2021/02/05	0	0.00	13	30.49	30.40	-13	691	-1.88%
2021/02/04	1	30.55	5	30.60	30.55	-4	700	-0.57%
2021/02/03	0	0.00	41	30.72	30.45	-41	732	-5.60%
2021/02/02	0	0.00	2	30.55	30.45	-2	726	-0.28%
2021/02/01	13	29.74	0	0.00	29.80	13	736	1.76%
2021/01/28	4	30.24	0	0.00	30.00	4	752	0.53%
2021/01/27	0	0.00	1	30.65	30.60	-1	769	-0.13%
2021/01/26	0	0.00	1	30.70	30.30	-1	776	-0.13%
2021/01/25	0	0.00	2	30.58	30.80	-2	793	-0.25%
2021/01/21	5	30.00	0	0.00	29.95	5	814	0.61%
2021/01/20	61	30.19	2	30.43	30.05	59	878	6.72%
2021/01/18	8	31.04	2	31.00	31.10	6	883	0.68%
2021/01/15	6	31.23	1	31.60	31.25	5	947	0.53%
2021/01/13	0	0.00	24	32.11	32.20	-24	999	-2.40%
2021/01/12	0	0.00	25	32.08	31.70	-25	1,036	-2.41%
2021/01/11	5	31.80	2	31.85	32.10	3	1,080	0.28%
2021/01/08	1	31.85	0	0.00	31.90	1	1,093	0.09%
2021/01/07	1	31.95	10	32.05	32.40	-9	1,095	-0.82%
2021/01/06	2	31.60	0	0.00	31.55	2	1,111	0.18%
2021/01/05	0	0.00	52	32.50	32.40	-52	1,134	-4.58%
2021/01/04	1	31.90	1	32.20	32.30	0	1,147	0.00%
2020/12/31	0	0.00	25	31.99	31.80	-25	1,149	-2.17%
2020/12/30	0	0.00	5	31.99	32.00	-5	1,173	-0.43%
2020/12/29	0	0.00	5	31.85	31.75	-5	1,176	-0.42%
2020/12/28	0	0.00	1	31.70	31.70	-1	1,176	-0.08%
2020/12/24	1	31.30	0	0.00	31.25	1	1,197	0.08%
2020/12/23	5	30.85	3	31.28	31.15	2	1,207	0.17%
2020/12/22	4	31.74	26	32.24	31.10	-22	1,220	-1.80%
2020/12/21	3	31.40	20	31.50	31.85	-17	1,241	-1.37%
2020/12/16	0	0.00	1	31.70	31.75	-1	1,336	-0.07%
2020/12/15	16	31.13	0	0.00	31.10	16	1,369	1.17%
2020/12/14	1	32.05	2	32.03	31.85	-1	1,433	-0.07%
2020/12/11	1	32.25	4	31.56	31.60	-3	1,438	-0.21%
2020/12/10	1	31.95	88	32.00	32.25	-87	1,428	-6.09%
2020/12/09	20	31.18	18	31.68	31.55	2	1,424	0.14%
2020/12/08	344	32.41	17	32.29	31.95	327	1,423	22.98%	大買/鉅額交易
2020/12/07	250	33.38	13	33.46	33.55	237	1,380	17.16%	大買/鉅額交易
2020/12/04	4	33.38	1	33.30	33.40	3	1,387	0.22%
2020/12/03	4	33.48	0	0.00	33.45	4	1,410	0.28%
2020/12/02	2	33.90	10	33.90	33.85	-8	1,467	-0.54%
2020/12/01	3	34.08	31	34.34	34.45	-28	1,487	-1.88%
2020/11/30	25	34.77	14	34.73	34.75	11	1,503	0.73%
2020/11/27	31	33.79	29	33.90	34.40	2	1,466	0.14%
2020/11/26	3	33.33	2	33.25	33.30	1	1,445	0.07%
2020/11/25	18	33.15	7	33.29	33.55	11	1,438	0.77%
2020/11/24	9	32.63	5	32.52	32.50	4	1,422	0.28%
2020/11/23	0	0.00	6	33.02	33.05	-6	1,410	-0.43%
2020/11/20	18	33.34	23	33.10	33.05	-5	1,399	-0.36%
2020/11/19	2	33.90	4	33.90	33.85	-2	1,378	-0.15%
2020/11/17	0	0.00	29	33.85	33.90	-29	1,376	-2.11%
2020/11/16	7	33.99	1	33.80	33.75	6	1,371	0.44%
2020/11/13	3	33.28	4	33.76	33.90	-1	1,364	-0.07%
2020/11/12	8	34.06	3	34.00	33.85	5	1,353	0.37%
2020/11/11	11	34.54	2	34.80	34.55	9	1,347	0.67%
2020/11/10	32	33.75	11	33.52	33.75	21	1,319	1.59%
2020/11/09	6.5	33.12	10	32.98	33.20	-3.5	1,302	-0.27%
2020/11/06	0	0.00	12.3	32.54	32.20	-12.3	1,291	-0.95%
2020/11/05	0	0.00	5	32.64	32.70	-5	1,276	-0.39%
2020/11/04	121	32.68	3	32.90	32.65	118	1,292	9.13%	大買/鉅額交易
2020/11/03	20	33.18	0	0.00	33.15	20	1,270	1.57%
2020/11/02	0	0.00	33	32.59	32.50	-33	1,263	-2.61%
2020/10/30	1	33.75	5	33.56	33.25	-4	1,243	-0.32%
2020/10/29	8	33.88	4.1	33.71	33.80	3.9	1,227	0.32%
2020/10/28	26	34.96	7	35.02	34.35	19	1,219	1.56%
2020/10/27	3	34.17	3	34.02	34.10	0	1,152	0.00%
2020/10/26	3	34.30	4	34.38	34.30	-1	1,136	-0.09%
2020/10/23	15	34.34	52.1	34.32	34.30	-37.1	1,118	-3.32%
2020/10/22	18	33.85	12	33.17	33.10	6	1,053	0.57%
2020/10/21	38	33.74	12	33.65	34.00	26	1,015	2.56%
2020/10/20	33	34.12	12	34.22	34.30	21	990	2.12%
2020/10/19	10	33.59	6	33.48	33.80	4	946	0.42%
2020/10/16	0	0.00	5.4	32.98	32.70	-5.4	896	-0.61%
2020/10/15	2	32.95	18	32.73	32.85	-16	884	-1.81%
2020/10/14	7	33.06	1	33.00	32.85	6	878	0.68%
2020/10/13	24	32.79	29	32.36	33.00	-5	855	-0.58%
2020/10/12	22	32.05	11	33.10	32.00	11	824	1.33%
2020/10/08	3	32.60	0	0.00	32.70	3	803	0.37%
2020/10/07	10	32.64	11	32.55	32.70	-1	797	-0.13%
2020/10/06	3	31.92	5	31.88	32.00	-2	778	-0.26%
2020/10/05	4	31.73	2	31.78	31.75	2	775	0.26%
2020/09/30	2	31.85	8	32.00	31.80	-6	778	-0.77%
2020/09/29	8	32.28	14	32.49	31.65	-6	780	-0.77%
2020/09/28	2	31.10	6	31.23	31.40	-4	771	-0.52%
2020/09/25	12	30.25	10	30.14	30.20	2	770	0.26%
2020/09/24	23	30.88	30	31.15	30.55	-7	761	-0.92%
2020/09/23	38	32.41	4	32.41	32.00	34	732	4.64%
2020/09/22	17	32.94	19	32.44	32.90	-2	711	-0.28%
2020/09/21	41	33.82	11	33.89	32.90	30	679	4.41%
2020/09/18	2	32.48	22	32.44	32.65	-20	631	-3.17%
2020/09/17	35	31.83	21	31.72	31.50	14	598	2.34%
2020/09/16	6	30.38	10	30.39	30.40	-4	528	-0.76%
2020/09/15	5	29.85	0	0.00	29.90	5	525	0.95%
2020/09/14	4	30.00	1	29.75	29.65	3	534	0.56%
2020/09/11	14	30.18	10	30.70	30.00	4	529	0.76%
2020/09/10	14	30.15	5	30.25	30.30	9	515	1.75%
2020/09/09	17	30.17	12	30.02	30.55	5	509	0.98%
2020/09/08	26	30.54	5	30.28	30.05	21	497	4.22%
2020/09/07	2	29.50	11	29.69	30.00	-9	472	-1.91%
2020/09/04	59	28.62	18	28.80	29.10	41	428	9.57%
2020/09/03	8	28.00	6	28.27	28.40	2	397	0.50%
2020/09/02	8	26.85	1	27.00	26.80	7	367	1.90%
2020/08/25	4	26.90	0	0.00	26.70	4	407	0.98%
2020/08/21	1	27.10	0	0.00	26.85	1	414	0.24%
2020/08/17	1	27.30	0	0.00	27.50	1	436	0.23%
2020/08/12	0	0.00	1	26.85	26.80	-1	451	-0.22%
2020/08/11	0	0.00	2	28.00	27.55	-2	462	-0.43%
2020/08/10	2	28.00	1	27.50	28.00	1	473	0.21%
2020/08/07	0	0.00	5	27.40	27.35	-5	469	-1.06%
2020/08/04	0	0.00	1	27.00	27.00	-1	510	-0.20%
2020/08/03	2	26.55	0	0.00	26.80	2	509	0.39%
2020/07/28	4	26.63	0	0.00	26.50	4	520	0.77%
2020/07/27	0	0.00	4	26.78	26.80	-4	525	-0.76%
2020/07/24	4	27.10	0	0.00	27.05	4	530	0.75%
2020/07/21	1	27.05	0	0.00	27.10	1	535	0.19%
2020/07/20	30	26.70	0	0.00	26.60	30	529	5.67%
2020/07/17	1	26.80	0	0.00	26.85	1	527	0.19%
2020/07/15	0	0.00	2	27.40	27.15	-2	528	-0.38%
2020/07/13	0	0.00	1	27.45	27.50	-1	533	-0.19%
2020/07/10	6	27.99	0	0.00	28.25	6	539	1.11%
2020/07/09	2	28.25	1	28.45	28.30	1	539	0.19%
2020/07/07	0	0.00	18	28.02	28.05	-18	529	-3.40%
2020/07/06	0	0.00	5	28.40	28.05	-5	523	-0.95%
2020/07/03	10	27.80	2	28.05	27.95	8	522	1.53%
2020/07/02	2	27.55	8	27.65	27.65	-6	518	-1.16%
2020/06/30	0	0.00	8	27.75	27.75	-8	524	-1.53%
2020/06/29	0	0.00	30	27.88	27.85	-30	528	-5.68%
2020/06/24	0	0.00	8	28.25	28.25	-8	525	-1.52%
2020/06/23	0	0.00	1	28.75	28.75	-1	522	-0.19%
2020/06/22	0	0.00	5	29.23	28.95	-5	520	-0.96%
2020/06/19	1	29.00	3	28.77	29.00	-2	515	-0.39%
2020/06/12	4	26.83	0	0.00	26.90	4	532	0.75%
2020/06/11	8	27.99	10	27.57	27.35	-2	531	-0.38%
2020/06/09	4	28.65	3	28.77	28.90	1	531	0.19%
2020/06/08	3	28.63	0	0.00	28.60	3	538	0.56%
2020/06/05	2	28.98	1	28.85	28.85	1	535	0.19%
2020/06/04	8	28.53	0	0.00	28.65	8	524	1.52%
2020/06/03	0	0.00	1	28.10	28.05	-1	513	-0.19%
2020/05/29	1	27.55	0	0.00	27.85	1	499	0.20%
2020/05/28	0	0.00	2	27.83	27.80	-2	496	-0.40%
2020/05/27	1	27.50	0	0.00	28.10	1	492	0.20%
2020/05/26	0	0.00	2	28.00	28.05	-2	491	-0.41%
2020/05/22	0	0.00	6	27.69	27.85	-6	478	-1.25%
2020/05/21	2	28.13	1	28.00	27.95	1	470	0.21%
2020/05/20	1	28.30	1	28.50	28.25	0	462	0.00%
2020/05/19	5	28.00	15	27.96	28.05	-10	457	-2.18%
2020/05/18	6	28.13	0	0.00	28.15	6	452	1.33%
2020/05/14	1	27.15	3	27.05	27.15	-2	428	-0.47%
2020/05/13	12	26.94	2	26.60	27.20	10	413	2.42%
2020/05/12	2	25.38	0	0.00	25.50	2	387	0.52%
2020/05/11	7	24.67	0	0.00	24.90	7	375	1.87%
2020/05/07	1	24.50	0	0.00	24.50	1	373	0.27%
2020/05/04	2	24.50	0	0.00	24.45	2	378	0.53%
2020/04/29	1	24.65	0	0.00	24.90	1	373	0.27%
2020/04/21	3	23.73	2	24.20	23.30	1	371	0.27%
2020/04/20	1	24.70	1	24.70	24.60	0	366	0.00%
2020/04/17	2	25.10	0	0.00	24.70	2	367	0.54%
2020/04/16	3	24.87	0	0.00	24.80	3	366	0.82%
2020/04/15	17	25.06	0	0.00	25.40	17	362	4.69%
2020/04/14	18	24.16	0	0.00	24.25	18	359	5.01%
2020/04/13	8	23.91	0	0.00	24.00	8	357	2.24%
2020/04/10	0	0.00	3	24.07	24.10	-3	354	-0.85%
2020/04/09	3	24.25	0	0.00	23.85	3	354	0.85%
2020/04/01	1	22.20	0	0.00	22.35	1	339	0.29%
2020/03/27	0	0.00	3	23.20	23.10	-3	331	-0.91%
2020/03/25	2	23.08	0	0.00	22.90	2	327	0.61%
2020/03/24	1	23.05	0	0.00	22.50	1	321	0.31%
2020/03/20	0	0.00	1	22.45	22.75	-1	318	-0.31%
2020/03/19	9	21.06	2	22.15	20.70	7	310	2.25%
2020/03/18	4	23.03	0	0.00	23.00	4	293	1.36%
2020/03/17	0	0.00	3	23.58	23.45	-3	288	-1.04%
2020/03/16	0	0.00	1	24.40	24.30	-1	284	-0.35%
2020/03/13	8	24.47	9	24.81	24.20	-1	278	-0.36%
2020/03/12	2	27.08	0	0.00	26.50	2	258	0.77%
2020/03/09	5	28.40	0	0.00	28.00	5	244	2.04%
2020/03/06	2	28.95	0	0.00	28.95	2	237	0.84%
2020/03/04	0	0.00	2	29.00	29.30	-2	235	-0.85%
2020/02/21	1	29.05	0	0.00	28.90	1	222	0.45%
2020/02/18	2	28.90	0	0.00	28.85	2	226	0.88%
2020/02/14	1	28.85	0	0.00	28.85	1	227	0.44%
2020/02/13	1	28.90	0	0.00	28.85	1	225	0.44%
2020/02/11	1	29.00	0	0.00	28.90	1	227	0.44%
2020/02/07	1	29.30	0	0.00	29.20	1	228	0.44%
2020/02/05	1	29.70	1	29.60	29.55	0	238	0.00%
2020/02/03	0	0.00	6	29.20	29.60	-6	237	-2.52%
2020/01/31	1	30.00	0	0.00	30.15	1	229	0.44%
2020/01/30	3	29.80	31	29.90	29.80	-28	227	-12.32%
2020/01/20	1	30.85	0	0.00	30.90	1	221	0.45%
2020/01/13	1	30.20	0	0.00	30.15	1	226	0.44%
2020/01/10	1	29.95	0	0.00	30.00	1	233	0.43%
2020/01/08	1	30.00	0	0.00	30.00	1	235	0.43%
2020/01/03	1	30.80	0	0.00	30.95	1	236	0.42%
2020/01/02	0	0.00	1	31.25	31.30	-1	235	-0.42%
2019/12/31	8	31.35	0	0.00	31.35	8	233	3.42%
2019/12/30	8	31.25	0	0.00	31.25	8	234	3.40%
2019/12/24	8	31.35	0	0.00	31.35	8	246	3.24%
2019/12/20	3	30.70	0	0.00	30.70	3	252	1.19%
2019/12/12	0	0.00	10	30.90	30.75	-10	259	-3.86%
2019/11/29	1	31.30	0	0.00	31.05	1	275	0.36%
2019/11/27	0	0.00	6	31.40	31.30	-6	281	-2.13%
2019/11/26	1	31.15	0	0.00	31.70	1	285	0.35%
2019/11/21	2	31.00	1	31.10	31.30	1	291	0.34%
2019/11/06	10	32.53	1	32.05	32.00	9	310	2.90%
2019/11/05	2	32.13	7	31.86	32.55	-5	307	-1.63%
2019/11/01	0	0.00	3	31.35	31.40	-3	302	-0.99%
2019/10/30	1	31.20	0	0.00	31.40	1	312	0.32%
2019/10/29	3	31.20	0	0.00	31.15	3	313	0.96%
2019/10/28	2	31.05	0	0.00	31.15	2	321	0.62%
2019/10/21	0	0.00	2	31.40	31.35	-2	338	-0.59%
2019/10/18	5	31.55	0	0.00	30.90	5	339	1.47%
2019/10/17	2	31.60	0	0.00	31.60	2	335	0.60%
2019/10/14	13	31.10	0	0.00	31.00	13	368	3.53%
2019/10/09	0	0.00	1	30.70	30.55	-1	400	-0.25%
2019/10/08	2	30.73	0	0.00	30.75	2	417	0.48%
2019/10/07	1	30.60	0	0.00	30.65	1	430	0.23%
2019/10/03	2	30.30	5	30.40	30.30	-3	445	-0.67%
2019/10/01	2	30.35	0.8	30.55	30.50	1.2	453	0.27%
2019/09/27	3	30.58	0	0.00	30.45	3	452	0.66%
2019/09/25	0	0.00	13	31.53	31.50	-13	456	-2.85%
2019/09/24	3	31.50	0	0.00	31.50	3	457	0.66%
2019/09/23	1	31.65	100	31.58	31.75	-99	464	-21.30%
2019/09/20	1	30.55	0	0.00	31.10	1	461	0.22%
2019/09/19	7	30.94	21	30.88	30.80	-14	463	-3.02%
2019/09/18	20	30.90	0	0.00	30.95	20	465	4.30%
2019/09/16	1	30.85	2	31.00	30.90	-1	479	-0.21%
2019/09/12	2	30.75	1	30.50	30.75	1	479	0.21%
2019/09/10	0	0.00	20	30.54	30.70	-20	485	-4.12%
2019/09/06	0.1	30.35	0	0.00	30.35	0.1	486	0.01%
2019/09/05	1	30.45	0	0.00	30.45	1	483	0.21%
2019/09/03	0.1	30.85	0	0.00	30.90	0.1	476	0.02%
2019/08/28	2	30.05	0	0.00	30.05	2	470	0.42%
2019/08/27	2	30.20	0	0.00	30.20	2	469	0.43%
2019/08/23	1	30.90	0	0.00	30.70	1	468	0.21%
2019/08/22	3	30.78	0	0.00	30.90	3	467	0.64%
2019/08/21	1	31.30	0	0.00	30.95	1	472	0.21%
2019/08/20	4	30.60	3	30.60	31.30	1	472	0.21%
2019/08/19	4	31.10	1	32.65	30.75	3	468	0.64%
2019/08/16	1	32.15	0	0.00	32.15	1	453	0.22%
2019/08/15	1	31.70	3	32.05	32.05	-2	454	-0.44%
2019/08/14	0	0.00	8	32.45	32.50	-8	464	-1.72%
2019/08/13	0.1	32.25	0	0.00	32.40	0.1	476	0.02%
2019/08/08	0	0.00	2	33.15	33.10	-2	501	-0.40%
2019/08/07	0	0.00	2	32.50	32.50	-2	507	-0.39%
2019/08/06	0	0.00	2	32.25	32.45	-2	516	-0.39%
2019/08/05	1	32.15	0	0.00	32.50	1	522	0.19%
2019/08/01	1	32.25	91	32.16	32.05	-90	532	-16.90%
2019/07/31	1	32.75	0	0.00	32.50	1	529	0.19%
2019/07/30	0	0.00	52	32.75	32.85	-52	534	-9.73%
2019/07/29	0	0.00	50	32.82	32.70	-50	538	-9.28%
2019/07/26	2.1	32.95	1	32.90	32.90	1.1	539	0.20%
2019/07/25	2	32.75	0	0.00	33.05	2	543	0.37%
2019/07/24	3	33.23	50	33.15	33.05	-47	545	-8.62%
2019/07/23	7	33.20	0	0.00	33.25	7	551	1.27%
2019/07/22	3	33.15	70	33.19	33.20	-67	553	-12.10%
2019/07/18	1	33.30	0	0.00	33.15	1	584	0.17%
2019/07/17	2	33.10	1	33.35	33.10	1	599	0.17%
2019/07/16	3	33.37	2	33.33	33.30	1	601	0.17%
2019/07/15	2	36.25	1	36.40	36.40	1	579	0.18%
2019/07/12	6	36.06	0	0.00	36.00	6	548	1.09%
2019/07/10	5	36.28	0	0.00	36.20	5	534	0.94%
2019/07/08	2	35.95	0	0.00	35.95	2	534	0.37%
2019/07/05	1	36.10	0	0.00	36.10	1	536	0.19%
2019/06/28	0	0.00	1	36.20	35.95	-1	560	-0.18%
2019/06/26	0	0.00	1	36.35	36.50	-1	644	-0.16%
2019/06/25	0	0.00	6	36.07	36.05	-6	663	-0.90%
2019/06/24	0	0.00	1	35.75	36.30	-1	680	-0.15%
2019/06/21	1	35.20	0	0.00	35.35	1	677	0.15%
2019/06/19	1	34.80	0	0.00	34.95	1	698	0.14%
2019/06/18	10	34.85	0	0.00	34.80	10	717	1.39%
2019/06/14	2	34.85	0	0.00	34.80	2	797	0.25%
2019/06/13	1	34.85	0	0.00	34.85	1	812	0.12%
2019/06/11	0.1	35.00	0.3	35.00	35.00	-0.2	842	-0.02%
2019/06/06	3.1	34.70	0	0.00	34.70	3.1	867	0.36%
2019/06/04	0.1	35.00	0	0.00	35.00	0.1	910	0.01%
2019/06/03	0	0.00	2	34.80	34.90	-2	919	-0.22%
2019/05/31	0.1	35.35	0	0.00	35.35	0.1	923	0.01%
2019/05/28	2.2	35.22	2	35.30	35.10	0.2	952	0.02%
2019/05/27	0	0.00	3	35.10	35.00	-3	962	-0.31%
2019/05/24	0.2	34.65	0	0.00	34.65	0.2	975	0.02%
2019/05/23	2	34.55	1	34.50	34.65	1	982	0.10%
2019/05/21	1	34.00	0	0.00	34.75	1	1,008	0.10%
2019/05/20	1	34.15	0	0.00	33.80	1	1,013	0.10%
2019/05/17	1	34.90	0	0.00	34.60	1	1,007	0.10%
2019/05/16	0	0.00	1	35.05	35.00	-1	1,011	-0.10%
2019/05/15	21.6	35.80	1	35.65	35.60	20.6	999	2.06%
2019/05/14	2	35.80	159	35.65	35.75	-157	1,004	-15.63%	大賣/鉅額交易
2019/05/13	47	36.27	46	36.71	36.25	1	1,010	0.10%
2019/05/10	1	37.15	3	37.07	36.95	-2	1,004	-0.20%
2019/05/06	20	37.35	1	37.30	37.15	19	1,011	1.88%
2019/05/03	1	37.50	0	0.00	37.65	1	1,011	0.10%
2019/05/02	20	37.50	2	37.45	37.55	18	1,011	1.78%
2019/04/30	1	37.05	2	36.98	37.55	-1	1,032	-0.10%
2019/04/29	1.4	37.27	1	36.90	36.85	0.4	1,049	0.04%
2019/04/26	5	37.20	0	0.00	37.05	5	1,042	0.48%
2019/04/25	2	37.10	0	0.00	37.10	2	1,044	0.19%
2019/04/24	4	37.28	0	0.00	37.20	4	1,051	0.38%
2019/04/22	3	37.57	0	0.00	37.45	3	1,042	0.29%
2019/04/18	1	37.70	1	37.80	37.50	0	1,181	0.00%
2019/04/17	0	0.00	1	37.85	37.80	-1	1,186	-0.08%
2019/04/16	0	0.00	1	37.70	37.65	-1	1,185	-0.08%
2019/04/15	1	37.80	2	38.25	37.80	-1	1,196	-0.08%
2019/04/12	10	37.80	0	0.00	37.70	10	1,207	0.83%
2019/04/02	0	0.00	1	38.35	38.15	-1	1,296	-0.08%
2019/04/01	3	38.10	2	37.93	37.95	1	1,348	0.07%
2019/03/29	26	37.62	15	37.44	37.40	11	1,345	0.82%
2019/03/28	5	39.71	4	39.85	39.30	1	1,309	0.08%
2019/03/27	2	39.80	3	39.07	39.85	-1	1,397	-0.07%
2019/03/26	0	0.00	1	39.10	38.85	-1	1,467	-0.07%
2019/03/25	4	38.94	3	38.65	39.00	1	1,505	0.07%
2019/03/22	8	39.36	14	39.55	39.30	-6	1,578	-0.38%
2019/03/21	4	39.85	8	40.01	39.80	-4	1,578	-0.25%
2019/03/20	107	39.93	36	39.96	40.15	71	1,605	4.42%	大買/
2019/03/19	37	39.63	11	39.66	39.75	26	1,571	1.65%
2019/03/18	3	39.22	30	39.00	39.00	-27	1,557	-1.73%
2019/03/15	6	39.18	0	0.00	39.30	6	1,556	0.39%
2019/03/14	51	38.72	0.5	38.75	38.70	50.5	1,551	3.25%
2019/03/13	0.2	38.95	1	38.90	39.00	-0.8	1,582	-0.05%
2019/03/12	17.1	39.28	8	39.08	39.00	9.1	1,601	0.57%
2019/03/11	36	39.06	9	39.08	39.15	27	1,593	1.69%
2019/03/08	5	38.05	0	0.00	38.10	5	1,577	0.32%
2019/03/07	0	0.00	1	38.10	38.15	-1	1,615	-0.06%
2019/03/06	1	38.65	0	0.00	38.10	1	1,620	0.06%
2019/03/05	50	38.67	2	38.75	38.55	48	1,643	2.92%
2019/03/04	20	38.55	9	38.59	38.65	11	1,647	0.67%
2019/02/27	51	38.06	0	0.00	37.90	51	1,632	3.12%
2019/02/26	4	38.66	3	38.72	38.15	1	1,630	0.06%
2019/02/25	35	38.27	2	38.15	38.45	33	1,617	2.04%
2019/02/22	100.1	37.82	0	0.00	37.95	100.1	1,604	6.24%
2019/02/21	50	37.92	0	0.00	37.95	50	1,600	3.12%
2019/02/20	54	37.95	6	37.92	37.90	48	1,595	3.01%
2019/02/19	0	0.00	3	37.22	38.00	-3	1,580	-0.19%
2019/02/18	3	37.23	0	0.00	37.10	3	1,577	0.19%
2019/02/15	2	37.40	1	37.45	37.20	1	1,575	0.06%
2019/02/13	0.1	37.60	0	0.00	37.75	0.1	1,565	0.01%
2019/02/12	0	0.00	1	37.55	38.05	-1	1,553	-0.06%
2019/02/11	0	0.00	0.1	37.80	37.80	-0.1	1,548	-0.01%
2019/01/30	0	0.00	4	38.00	37.95	-4	1,542	-0.26%
2019/01/29	1.1	37.81	2.1	37.86	37.95	-1.1	1,537	-0.07%
2019/01/24	0.1	37.60	0	0.00	37.75	0.1	1,521	0.01%
2019/01/23	1	37.50	0	0.00	37.50	1	1,516	0.07%
2019/01/22	0.1	36.90	4	37.23	37.05	-3.9	1,512	-0.26%
2019/01/18	0	0.00	3	38.40	38.10	-3	1,489	-0.20%
2019/01/17	0	0.00	2	38.50	38.35	-2	1,501	-0.13%
2019/01/16	9	38.51	3	38.38	38.35	6	1,507	0.40%
2019/01/15	6	39.18	0.6	38.90	39.10	5.5	1,514	0.36%
2019/01/14	12	39.30	28	39.32	39.50	-16	1,560	-1.03%
2019/01/11	55.1	40.22	28	39.93	39.25	27.1	1,600	1.69%
2019/01/10	11.5	39.51	21	39.98	40.00	-9.5	1,543	-0.62%
2019/01/08	1	38.10	1	37.85	38.10	0.1	1,523	0.00%
2019/01/07	0	0.00	1	37.90	38.50	-1	1,530	-0.07%
2019/01/04	2	38.13	0	0.00	38.15	2	1,519	0.13%
2019/01/03	1.2	38.30	3	38.15	38.45	-1.8	1,518	-0.12%
2019/01/02	1	38.25	0	0.00	38.10	1	1,499	0.07%
2018/12/28	0	0.00	8	38.55	38.75	-8	1,483	-0.54%
2018/12/27	6	38.90	24	38.60	38.25	-18	1,467	-1.23%
2018/12/26	30	38.60	29	38.51	38.10	1	1,443	0.07%
2018/12/25	40	38.10	1	38.65	38.60	39	1,422	2.74%
2018/12/24	9.3	38.95	20	39.04	38.90	-10.7	1,395	-0.77%
2018/12/22	3	37.43	29	38.18	38.25	-26	1,333	-1.95%
2018/12/21	40	37.67	11	37.61	38.20	29	1,318	2.20%
2018/12/20	22.5	38.15	14	38.35	38.30	8.5	1,284	0.66%
2018/12/19	12	36.99	18	37.23	37.80	-6	1,178	-0.51%
2018/12/18	6	36.13	17	36.44	36.15	-11	1,092	-1.01%
2018/12/17	29	35.95	21	36.21	35.70	8	1,056	0.76%
2018/12/14	0	0.00	3	34.72	34.90	-3	986	-0.30%
2018/12/13	16	34.79	16	34.54	34.50	0	982	0.00%
2018/12/12	3	33.75	3	33.75	33.80	0	957	0.00%
2018/12/11	5	34.33	4	34.14	34.15	1	968	0.10%
2018/12/10	8	34.04	3	33.93	34.10	5	948	0.53%
2018/12/07	3	33.87	4	34.04	33.75	-1	943	-0.11%
2018/12/06	4	33.43	8	33.63	33.65	-4	927	-0.43%
2018/12/05	9	32.78	4	33.01	33.40	5	899	0.56%
2018/12/04	1	32.75	1	32.50	32.85	0	878	0.00%
2018/12/03	0	0.00	1	32.30	32.30	-1	868	-0.12%
2018/11/30	1	31.05	2	32.88	31.05	-1	846	-0.12%
2018/11/29	2	32.05	1	31.90	32.00	1	804	0.12%
2018/11/28	1	31.75	39	31.73	31.95	-38	791	-4.80%
2018/11/26	0	0.00	1	30.90	30.90	-1	752	-0.13%
2018/11/20	0	0.00	3	30.95	31.00	-3	744	-0.40%
2018/11/14	60	30.79	0	0.00	30.70	60	732	8.20%
2018/11/13	27	30.21	0	0.00	30.45	27	730	3.70%
2018/11/09	1	30.80	82	30.78	30.70	-81	727	-11.13%
2018/11/08	82	31.49	1	31.40	31.25	81	734	11.03%
2018/11/05	1	30.60	1	30.80	30.80	0	745	0.00%
2018/11/01	0	0.00	2	30.15	30.05	-2	746	-0.27%
2018/10/31	1	30.30	0	0.00	30.10	1	754	0.13%
2018/10/30	0	0.00	24	29.85	30.00	-24	780	-3.07%
2018/10/29	1	29.75	60	29.73	29.70	-59	777	-7.59%
2018/10/26	2	30.53	0	0.00	30.25	2	778	0.26%
2018/10/25	0	0.00	40	30.29	30.35	-40	775	-5.16%
2018/10/24	0	0.00	6	31.73	31.50	-6	770	-0.78%
2018/10/23	9	32.55	18	32.33	31.90	-9	797	-1.13%
2018/10/22	27	33.65	40	33.83	33.00	-13	823	-1.58%
2018/10/19	13	32.82	4	32.09	33.20	9	856	1.05%
2018/10/18	7	32.32	1	32.00	32.65	6	808	0.74%
2018/10/17	2	31.60	4	31.95	31.55	-2	787	-0.25%
2018/10/16	10	32.37	23	32.19	31.60	-13	776	-1.67%
2018/10/15	39	31.41	8	31.51	31.60	31	723	4.28%
2018/10/12	0	0.00	5	30.90	31.00	-5	711	-0.70%
2018/10/11	1	29.20	0	0.00	30.00	1	705	0.14%
2018/10/08	2	30.80	2	31.35	30.95	0	709	0.00%
2018/10/05	2	31.00	2	31.25	31.10	0	704	0.00%
2018/10/04	0	0.00	1	31.30	31.40	-1	704	-0.14%
2018/10/03	2	30.90	0	0.00	30.90	2	701	0.29%
2018/10/02	3	31.05	0	0.00	31.05	3	702	0.43%
2018/09/19	4	31.85	4	31.91	31.90	0	683	0.00%
2018/09/18	2	31.65	3	31.75	31.50	-1	669	-0.15%
2018/09/17	6	31.34	0	0.00	32.00	6	644	0.93%
2018/09/13	1	31.60	2	31.23	30.95	-1	621	-0.16%
2018/09/11	1	31.10	2	31.00	31.10	-1	609	-0.16%
2018/09/04	0	0.00	1	31.35	31.15	-1	615	-0.16%
2018/08/30	0	0.00	2	31.40	31.45	-2	616	-0.32%
2018/08/29	0	0.00	1	31.40	31.30	-1	615	-0.16%
2018/08/27	0	0.00	1	31.40	31.35	-1	619	-0.16%
2018/08/23	0	0.00	1	31.55	31.40	-1	629	-0.16%
2018/08/21	1	31.60	3	31.55	31.45	-2	627	-0.32%
2018/08/17	0	0.00	3	31.25	31.20	-3	624	-0.48%
2018/08/16	3	30.95	0	0.00	30.85	3	622	0.48%
2018/08/15	0	0.00	54	30.52	30.50	-54	620	-8.71%
2018/08/14	1	30.15	0	0.00	30.15	1	616	0.16%
2018/08/13	0	0.00	2	30.00	30.00	-2	616	-0.32%
2018/08/10	1	31.45	5	31.50	31.35	-4	607	-0.66%
2018/08/08	2	31.70	0	0.00	31.70	2	617	0.32%
2018/08/07	15	31.60	0	0.00	31.50	15	615	2.44%
2018/08/06	1	31.30	6	31.45	31.20	-5	605	-0.83%
2018/08/03	0	0.00	1	31.00	30.85	-1	576	-0.17%
2018/08/02	4	30.63	0	0.00	30.60	4	576	0.69%
2018/08/01	0	0.00	3	30.88	31.00	-3	571	-0.52%
2018/07/30	3	30.58	0	0.00	30.40	3	567	0.53%
2018/07/27	0	0.00	10	30.95	31.00	-10	528	-1.89%
2018/07/26	0	0.00	4	29.61	29.75	-4	481	-0.83%
2018/07/25	0	0.00	2	28.95	28.95	-2	400	-0.50%
2018/07/23	0	0.00	1	28.30	28.50	-1	400	-0.25%
2018/07/19	0	0.00	1	27.95	28.25	-1	404	-0.25%
2018/07/17	1	27.90	0	0.00	27.90	1	411	0.24%
2018/07/16	1	29.15	0	0.00	29.00	1	403	0.25%
2018/07/13	0	0.00	3	28.95	29.00	-3	399	-0.75%
2018/07/12	1	29.10	1	29.05	28.95	0	400	0.00%
2018/07/11	0	0.00	1	28.90	28.80	-1	402	-0.25%
2018/07/09	1	28.30	0	0.00	28.25	1	405	0.25%
2018/07/06	3	28.40	0	0.00	28.40	3	405	0.74%
2018/07/05	1	28.80	0	0.00	28.65	1	415	0.24%
2018/06/28	0	0.00	1	29.00	28.65	-1	466	-0.21%
2018/06/22	0	0.00	1	29.15	29.15	-1	490	-0.20%
2018/06/19	2	29.15	0	0.00	29.05	2	492	0.41%
2018/06/15	0	0.00	2	29.00	28.80	-2	495	-0.40%
2018/06/14	2	29.15	3	29.12	28.90	-1	495	-0.20%
2018/06/13	0	0.00	2	29.50	29.20	-2	487	-0.41%
2018/06/01	0	0.00	0	29.80	29.90	0	471	-0.01%
2018/05/29	0	0.00	2	29.95	30.00	-2	462	-0.43%
2018/05/24	2	30.10	0	0.00	30.30	2	457	0.44%
2018/05/23	0	0.00	1	30.35	30.25	-1	457	-0.22%
2018/05/22	4	30.90	0	0.00	30.65	4	454	0.88%
2018/05/21	3	31.13	0	0.00	31.10	3	452	0.66%
2018/05/18	21	31.27	0	0.00	31.40	21	450	4.66%
2018/05/17	27	31.18	0	0.00	31.25	27	448	6.02%
2018/05/16	6	30.95	50	30.95	31.15	-44	441	-9.96%
2018/05/14	0	0.00	4	31.39	31.50	-4	431	-0.93%
2018/05/11	0	0.00	4	31.20	31.30	-4	431	-0.93%
2018/05/09	4.1	31.34	0	0.00	31.10	4.1	430	0.95%
2018/05/08	1.1	31.73	0	0.00	31.70	1.1	426	0.26%
2018/05/07	1	31.75	0	0.00	31.75	1	418	0.24%
2018/05/02	1	30.85	6	31.12	31.30	-5	404	-1.24%
2018/04/27	0	0.00	2	30.70	30.60	-2	393	-0.51%
2018/04/26	1	30.60	0	0.00	30.35	1	393	0.25%
2018/04/25	0	0.00	3	30.50	30.50	-3	388	-0.77%
2018/04/24	1	30.25	0	0.00	30.25	1	389	0.26%
2018/04/19	0	0.00	9	30.11	30.10	-9	384	-2.34%
2018/04/18	4	29.65	0	0.00	29.85	4	385	1.04%
2018/04/12	4	29.75	0	0.00	30.00	4	387	1.03%
2018/04/11	2	29.65	0	0.00	29.70	2	392	0.51%
2018/04/10	5	30.52	3	30.77	30.00	2	391	0.51%
2018/04/09	1	29.45	0	0.00	29.50	1	362	0.28%
2018/04/03	5.1	29.50	0	0.00	29.50	5.1	357	1.43%
2018/03/31	1	29.30	0	0.00	29.40	1	343	0.29%
2018/03/28	0	0.00	1	28.40	28.55	-1	313	-0.32%
2018/03/27	0	0.00	40	28.30	28.30	-40	313	-12.77%
2018/03/23	4	28.05	0	0.00	28.25	4	338	1.18%
2018/03/22	0	0.00	40	28.42	28.55	-40	335	-11.92%
2018/03/13	0	0.00	1	28.60	28.70	-1	326	-0.31%
2018/02/23	0	0.00	1	28.90	28.85	-1	333	-0.30%
2018/02/12	0	0.00	1	27.40	27.50	-1	347	-0.29%
2018/02/07	1	27.80	0	0.00	27.70	1	375	0.27%
2018/02/05	0	0.00	1	28.30	28.40	-1	378	-0.26%
2018/02/02	2	28.50	0	0.00	28.60	2	376	0.53%
2018/02/01	1	28.50	82	28.48	28.50	-81	383	-21.14%
2018/01/26	0	0.00	1	28.65	28.70	-1	385	-0.26%
2018/01/25	6	28.84	0	0.00	28.80	6	384	1.56%
2018/01/22	2	29.20	0	0.00	29.30	2	399	0.50%
2018/01/18	0	0.00	1	29.25	29.25	-1	398	-0.25%
2018/01/15	1	29.15	0	0.00	29.05	1	386	0.26%
2018/01/12	0	0.00	1	29.20	29.00	-1	401	-0.25%
2018/01/09	1	29.00	0	0.00	28.70	1	391	0.26%
2018/01/05	1	29.00	3	28.88	29.20	-2	391	-0.51%
2018/01/04	0	0.00	3	28.95	29.00	-3	391	-0.77%
2018/01/03	0	0.00	2	28.50	28.50	-2	381	-0.52%
2018/01/02	1	28.30	3	28.35	28.40	-2	380	-0.53%