合勤控 (3704)-亞東-板橋券商分點個股進出

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
40.65
漲跌
▼0.70
漲幅
-1.69%
成交量
2,238張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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	10	41.05	7	41.84	40.65	3	4,066	0.07%
2024/05/02	0	0.00	1	41.65	41.35	-1	4,047	-0.02%
2024/04/29	5	41.35	0	0.00	41.45	5	4,059	0.12%
2024/04/26	11	40.97	0	0.00	40.95	11	4,057	0.27%
2024/04/25	20	41.40	1	41.00	40.85	19	4,048	0.47%
2024/04/24	10	42.03	0	0.00	42.15	10	4,034	0.25%
2024/04/23	1	41.25	1	41.50	41.70	0	4,040	0.00%
2024/04/19	1	42.15	1	42.65	41.60	0	4,028	0.00%
2024/04/18	2	42.55	1	42.30	42.30	1	4,017	0.02%
2024/04/17	7	43.19	0	43.45	43.25	7	3,999	0.17%
2024/04/16	2	44.25	0	44.70	43.30	2	3,978	0.05%
2024/04/15	13	45.53	0	0.00	45.00	13	3,975	0.33%
2024/04/11	19	46.04	1	45.85	45.80	18	3,955	0.46%
2024/04/10	11	46.80	1	47.00	46.60	10	3,956	0.25%
2024/04/09	0	0.00	2	47.20	47.15	-2	3,942	-0.05%
2024/04/08	1	47.75	0	0.00	47.60	1	3,932	0.03%
2024/04/03	1	46.35	2	46.98	47.60	-1	3,890	-0.03%
2024/04/02	8	46.81	1	46.80	46.70	7	3,867	0.18%
2024/04/01	14	47.30	17	47.25	47.00	-3	3,867	-0.08%
2024/03/29	39	47.26	1	46.90	46.65	38	3,756	1.01%
2024/03/28	6	48.23	2	49.90	48.00	4	3,645	0.11%
2024/03/27	2	46.15	52	48.12	49.35	-50	3,444	-1.45%
2024/03/26	33	46.51	2	46.15	46.05	31	3,353	0.92%
2024/03/25	23	48.05	1	47.85	47.60	22	3,316	0.66%
2024/03/22	1	50.30	5	50.34	49.70	-4	3,287	-0.12%
2024/03/21	1	50.01	14	51.05	50.10	-13	3,078	-0.42%
2024/03/20	1	48.35	1	48.20	48.05	0	2,792	0.00%
2024/03/13	0	0.00	28	47.45	48.00	-28	2,830	-0.99%
2024/03/12	0	0.00	15	46.25	46.70	-15	2,769	-0.54%
2024/03/11	0	0.00	4	45.05	44.90	-4	2,767	-0.14%
2024/03/08	2	44.55	0	0.00	44.45	2	2,836	0.07%
2024/03/07	10	45.02	0	0.00	44.80	10	2,953	0.34%
2024/03/06	10	45.75	0	0.00	45.45	10	3,252	0.31%
2024/03/04	4	46.30	8	46.34	46.40	-4	3,660	-0.11%
2024/02/29	2	44.70	0	0.00	45.00	2	3,766	0.05%
2024/02/27	6	45.15	0	0.00	45.10	6	3,904	0.15%
2024/02/26	0	0.00	2	46.35	46.25	-2	3,920	-0.05%
2024/02/21	1	46.50	4	47.13	46.50	-3	4,000	-0.07%
2024/02/20	19	46.28	2	46.40	46.10	17	3,986	0.43%
2024/02/19	7	45.71	36	46.44	47.00	-29	3,987	-0.73%
2024/02/16	23	43.73	12	44.27	44.70	11	3,988	0.28%
2024/02/15	1	46.00	6	46.55	46.30	-5	3,936	-0.13%
2024/02/05	15	46.36	130	46.11	46.05	-115	3,947	-2.91%	大賣/鉅額交易
2024/02/02	5	46.85	0	0.00	46.65	5	4,004	0.12%
2024/02/01	6	47.06	0	0.00	47.10	6	4,120	0.15%
2024/01/31	1	48.25	0	0.00	47.75	1	4,120	0.02%
2024/01/26	1	48.00	0	0.00	48.00	1	4,515	0.02%
2024/01/23	3	49.95	0	0.00	49.95	3	5,438	0.06%
2024/01/19	1	48.75	1	48.80	48.75	0	5,996	0.00%
2024/01/17	1	49.40	5	49.27	48.75	-4	6,878	-0.06%
2024/01/16	5	48.90	0	0.00	49.10	5	7,088	0.07%
2024/01/15	0	0.00	5	48.85	49.00	-5	7,196	-0.07%
2024/01/12	5	48.05	8	48.25	48.00	-3	7,356	-0.04%
2024/01/10	1	48.30	91	48.09	47.80	-90	7,894	-1.14%
2024/01/04	1	49.50	2	49.25	49.15	-1	8,104	-0.01%
2024/01/02	12	50.33	1	50.40	50.40	11	8,119	0.14%
2023/12/27	0	0.00	1	51.00	50.70	-1	8,249	-0.01%
2023/12/21	7	50.70	0	0.00	50.50	7	8,439	0.08%
2023/12/20	3	51.73	3	52.73	52.00	0	8,398	0.00%
2023/12/19	37	50.91	0	0.00	50.90	37	8,363	0.44%
2023/12/18	1	52.90	1	54.70	52.70	0	8,309	0.00%
2023/12/15	2	53.15	0	0.00	53.10	2	8,299	0.02%
2023/12/14	2	53.90	0	0.00	54.50	2	8,327	0.02%
2023/12/13	0	0.00	3	54.70	54.50	-3	8,395	-0.04%
2023/12/12	1	52.90	0.1	52.80	52.70	0.9	8,449	0.01%
2023/12/07	2	52.30	0	0.00	51.90	2	9,357	0.02%
2023/12/06	1	53.00	0	0.00	52.80	1	9,495	0.01%
2023/12/05	1	52.50	0	0.00	53.50	1	9,723	0.01%
2023/12/04	5	54.00	0	0.00	54.00	5	10,200	0.05%
2023/12/01	61	54.49	0	0.00	53.90	61	10,257	0.59%
2023/11/30	0.1	55.30	8	54.64	56.00	-7.9	10,021	-0.08%
2023/11/29	40	52.93	4	53.23	54.10	36	9,771	0.37%
2023/11/28	2	52.30	9	52.60	52.50	-7	9,621	-0.07%
2023/11/27	1	51.80	101	52.06	51.60	-100	9,608	-1.04%	大賣/
2023/11/24	2	51.15	21	52.03	52.40	-19	9,529	-0.20%
2023/11/22	1	50.90	0	0.00	50.90	1	9,409	0.01%
2023/11/21	4	51.18	3	51.10	50.50	1	9,434	0.01%
2023/11/20	2	50.45	1	50.60	50.90	1	9,467	0.01%
2023/11/17	1	49.55	2	49.98	49.95	-1	9,524	-0.01%
2023/11/16	2	49.55	1	49.30	49.55	1	9,555	0.01%
2023/11/15	1	51.00	0	0.00	49.75	1	9,636	0.01%
2023/11/14	0	0.00	2	50.45	50.40	-2	9,847	-0.02%
2023/11/13	0	0.00	2	49.35	49.05	-2	9,868	-0.02%
2023/11/10	22	49.48	1	49.00	49.00	21	9,861	0.21%
2023/11/09	4	50.84	2	50.08	49.65	2	9,814	0.02%
2023/11/08	4	51.90	1	52.20	51.90	3	9,719	0.03%
2023/11/07	15	52.07	6	51.92	51.80	9	9,737	0.09%
2023/11/06	10	54.70	0	0.00	53.50	10	9,628	0.10%
2023/11/03	2	54.65	0	0.00	54.20	2	9,586	0.02%
2023/11/02	14	54.26	4	55.18	54.50	10	9,547	0.10%
2023/11/01	3	53.40	5	53.66	53.60	-2	9,320	-0.02%
2023/10/31	5	54.90	5	55.90	54.60	0	9,116	0.00%
2023/10/30	3	54.00	2	54.85	54.50	1	8,906	0.01%
2023/10/27	2	53.95	5	54.24	54.20	-3	8,926	-0.03%
2023/10/26	8	53.21	0.2	53.33	53.20	7.9	8,793	0.09%
2023/10/25	12.1	53.85	35	55.29	53.80	-23	8,600	-0.27%
2023/10/24	32	50.52	6	51.38	52.30	26	8,070	0.32%
2023/10/23	2.1	50.49	0	0.00	49.70	2.1	7,970	0.03%
2023/10/20	34	51.55	0	0.00	51.10	34	7,969	0.43%
2023/10/19	32	51.19	26.5	51.41	51.70	5.5	7,973	0.07%
2023/10/18	7	49.87	2	49.60	49.15	5	7,759	0.06%
2023/10/17	0	0.00	6	48.13	47.80	-6	7,642	-0.08%
2023/10/16	6	46.38	5	46.45	46.35	1	7,756	0.01%
2023/10/13	3	47.07	19	47.06	46.90	-16	8,279	-0.19%
2023/10/12	2	47.75	0	0.00	47.70	2	8,758	0.02%
2023/10/06	0	0.00	0.5	49.60	49.10	-0.5	9,802	-0.01%
2023/10/05	0	0.00	1	50.20	50.10	-1	10,094	-0.01%
2023/10/04	1	48.35	0	0.00	48.30	1	10,295	0.01%
2023/10/02	3	50.13	5	50.12	50.50	-2	10,622	-0.02%
2023/09/28	6	50.15	3	50.10	50.00	3	10,858	0.03%
2023/09/27	6	49.23	3	48.75	48.40	3	11,149	0.03%
2023/09/26	23	50.33	2	50.65	50.10	21	11,794	0.18%
2023/09/25	3	51.60	2	50.95	50.70	1	12,374	0.01%
2023/09/22	1	50.10	0	0.00	50.40	1	13,059	0.01%
2023/09/21	14	49.02	1	49.30	49.20	13	13,266	0.10%
2023/09/20	1	50.00	4	50.23	50.20	-3	13,266	-0.02%
2023/09/19	13	51.72	1	51.00	51.00	12	13,223	0.09%
2023/09/18	4	51.95	1	52.30	51.70	3	13,148	0.02%
2023/09/15	21	53.03	30	53.00	52.80	-9	12,973	-0.07%
2023/09/14	7	55.13	11	55.11	54.50	-4	12,763	-0.03%
2023/09/13	22	54.77	43.2	54.85	54.50	-21.2	12,510	-0.17%
2023/09/12	22	54.99	38	54.12	55.50	-16	12,206	-0.13%
2023/09/11	31.2	52.49	3.2	51.74	51.80	28	11,812	0.24%
2023/09/08	5	52.38	37.1	52.56	52.20	-32.1	11,697	-0.27%
2023/09/07	116	51.14	4.1	52.19	52.00	111.9	11,481	0.97%	大買/鉅額交易
2023/09/06	2.2	50.43	11.7	49.20	50.30	-9.5	10,955	-0.09%
2023/09/05	8	48.30	0	0.00	48.15	8	10,788	0.07%
2023/08/31	0	0.00	0.4	47.15	47.40	-0.4	10,798	0.00%
2023/08/29	1	46.70	0	0.00	46.65	1	10,861	0.01%
2023/08/28	0.2	46.00	0	0.00	45.85	0.2	10,939	0.00%
2023/08/25	0.3	47.45	10	48.00	47.05	-9.8	11,119	-0.09%
2023/08/24	10	48.95	0	0.00	48.80	10	11,390	0.09%
2023/08/23	0	0.00	1.4	49.40	48.25	-1.4	11,415	-0.01%
2023/08/22	0.1	48.20	0.1	47.95	47.90	0.1	11,388	0.00%
2023/08/21	0.3	47.61	1	46.30	46.95	-0.7	11,404	-0.01%
2023/08/18	9.5	47.62	18.2	48.69	46.80	-8.7	11,447	-0.08%
2023/08/17	4.2	51.65	0	0.00	52.00	4.2	11,238	0.04%
2023/08/15	0	0.00	1	50.10	49.85	-1	11,257	-0.01%
2023/08/14	3	49.08	0	48.55	49.00	3	11,502	0.03%
2023/08/11	0	0.00	5	50.40	50.00	-5	11,680	-0.04%
2023/08/10	12	50.63	13	50.45	50.40	-1	11,659	-0.01%
2023/08/09	12	52.58	0.1	52.30	51.80	11.9	11,666	0.10%
2023/08/08	11.1	51.40	0.5	51.04	51.60	10.7	11,701	0.09%
2023/08/07	0.1	51.40	0	0.00	51.10	0.1	11,727	0.00%
2023/08/04	0.4	50.50	0	0.00	50.70	0.4	11,766	0.00%
2023/08/02	29.3	52.08	1	50.40	51.50	28.3	11,735	0.24%
2023/08/01	21.4	53.46	2.3	53.48	53.00	19.1	11,710	0.16%
2023/07/31	13.7	54.58	0.8	55.28	54.00	13	11,505	0.11%
2023/07/28	1.8	53.67	10	53.90	53.50	-8.3	11,278	-0.07%
2023/07/27	1	54.60	1	55.70	54.40	0	11,219	0.00%
2023/07/26	1	56.50	3.3	56.02	54.80	-2.3	11,207	-0.02%
2023/07/25	6	56.27	8	56.20	55.80	-2	11,333	-0.02%
2023/07/24	0.3	57.50	3.3	56.49	56.70	-3	11,244	-0.03%
2023/07/21	3	58.07	1	57.30	57.60	2	11,102	0.02%
2023/07/20	3.3	59.46	3	60.23	59.10	0.3	11,050	0.00%
2023/07/19	4	60.65	13	61.23	59.30	-9	10,975	-0.08%
2023/07/18	8	63.09	16.4	63.86	62.00	-8.4	10,892	-0.08%
2023/07/17	8	65.33	33.1	62.83	65.70	-25.1	10,605	-0.24%
2023/07/14	23.3	59.96	5	61.24	61.80	18.3	10,948	0.17%
2023/07/13	21.3	57.92	12.2	57.74	57.30	9	10,666	0.08%
2023/07/12	9	55.29	7.9	55.07	55.00	1.2	10,168	0.01%
2023/07/11	5.1	54.82	6.1	55.46	55.70	-1	9,857	-0.01%
2023/07/10	91.1	54.02	4.4	53.87	53.80	86.8	9,630	0.90%
2023/07/07	12.4	54.95	4.2	55.34	54.10	8.2	9,521	0.09%
2023/07/06	0	0.00	11.2	55.85	55.70	-11.2	9,299	-0.12%
2023/07/05	2	54.90	18.4	55.20	54.70	-16.4	9,021	-0.18%
2023/07/04	18	52.14	16.3	53.17	53.60	1.8	8,640	0.02%
2023/07/03	10	48.36	39	50.74	51.10	-29	7,928	-0.37%
2023/06/30	14	45.53	13	45.60	46.50	1	7,340	0.01%
2023/06/29	16	42.99	3	44.05	43.30	13	6,640	0.20%
2023/06/28	2	42.00	0	0.00	41.40	2	6,404	0.03%
2023/06/27	1	40.80	0.1	40.85	40.35	1	6,381	0.01%
2023/06/26	0	0.00	0.2	41.08	41.05	-0.2	6,429	0.00%
2023/06/20	1	42.25	0.4	41.90	41.40	0.6	6,494	0.01%
2023/06/19	0	0.00	0.2	42.65	42.25	-0.2	6,502	0.00%
2023/06/15	0	0.00	1.1	42.34	42.45	-1.1	6,480	-0.02%
2023/06/14	17	42.61	4	42.70	42.70	13	6,485	0.20%
2023/06/13	1	41.80	0	0.00	41.55	1	6,601	0.02%
2023/06/09	0	0.00	1	42.05	42.10	-1	6,687	-0.01%
2023/06/08	1	41.95	8.1	41.88	41.50	-7.1	6,758	-0.11%
2023/06/07	4	42.45	3	42.30	42.30	1	6,742	0.01%
2023/06/06	1	42.65	118.1	42.74	42.65	-117.1	6,759	-1.73%	大賣/鉅額交易
2023/06/05	1	43.40	1	43.60	43.40	0	6,761	0.00%
2023/06/02	17	43.44	2.2	43.46	43.05	14.9	6,782	0.22%
2023/06/01	39	43.55	1.1	43.74	43.55	38	6,780	0.56%
2023/05/31	2.1	44.90	2	44.75	44.50	0.1	6,732	0.00%
2023/05/30	15.3	44.84	26	44.68	45.20	-10.8	6,569	-0.16%
2023/05/29	2	43.63	2	43.68	43.85	0	6,305	0.00%
2023/05/26	0	0.00	5.1	42.84	42.20	-5.1	6,247	-0.08%
2023/05/25	7	43.74	6	43.37	43.25	1	6,220	0.02%
2023/05/24	5	43.56	3	43.72	43.85	2	6,208	0.03%
2023/05/23	1	42.60	2	43.23	42.85	-1	6,152	-0.02%
2023/05/22	2	42.85	4	42.50	42.70	-2	6,191	-0.03%
2023/05/19	1	41.90	2	42.43	41.90	-1	6,263	-0.02%
2023/05/18	49	42.81	62	43.35	42.95	-13	6,295	-0.21%
2023/05/17	2.1	42.90	8	42.59	42.95	-5.9	6,108	-0.10%
2023/05/16	7	40.96	0.1	40.85	41.25	6.9	6,065	0.11%
2023/05/15	4	41.43	3.1	40.46	40.80	0.9	6,372	0.01%
2023/05/12	1.2	41.30	3	41.28	41.35	-1.8	6,350	-0.03%
2023/05/11	5.1	40.45	15	40.32	39.25	-9.9	6,319	-0.16%
2023/05/10	1	40.90	15	40.90	40.40	-14	6,304	-0.22%
2023/05/09	4	40.83	2.3	40.31	39.90	1.8	6,282	0.03%
2023/05/08	1	41.40	43	41.33	41.30	-42	6,264	-0.67%
2023/05/05	2	40.35	16.2	40.45	40.35	-14.2	6,243	-0.23%
2023/05/04	4	40.68	12	40.59	40.80	-8	6,627	-0.12%
2023/05/03	0	0.00	2	41.00	40.70	-2	6,891	-0.03%
2023/05/02	3	41.50	15.9	41.38	41.30	-12.9	6,903	-0.19%
2023/04/28	9	41.18	11	41.07	41.25	-2	6,910	-0.03%
2023/04/27	1	39.60	6	39.73	39.65	-5	6,696	-0.07%
2023/04/26	1	39.50	0	39.05	39.50	1	6,751	0.01%
2023/04/25	0	0.00	0.5	39.55	39.50	-0.5	6,822	-0.01%
2023/04/24	1	40.60	0	0.00	40.40	1	6,932	0.01%
2023/04/21	4	40.86	13	41.16	40.20	-9	7,310	-0.12%
2023/04/20	24	43.91	12.1	43.55	42.85	11.9	7,429	0.16%
2023/04/19	8.1	45.09	12	45.70	45.40	-3.9	7,285	-0.05%
2023/04/18	3	40.92	5	43.90	43.90	-2	6,706	-0.03%
2023/04/17	1	39.95	0	0.00	39.95	1	6,806	0.01%
2023/04/13	4	38.80	0	0.00	39.00	4	7,168	0.06%
2023/04/12	0	0.00	0	38.55	38.65	0	7,161	0.00%
2023/04/07	0	0.00	10	37.10	37.15	-10	7,181	-0.14%
2023/03/28	10	36.55	11	37.05	36.55	-1	7,547	-0.01%
2023/03/27	11.3	37.71	0	0.00	37.35	11.3	7,572	0.15%
2023/03/24	0.1	37.45	0	0.00	37.00	0.1	7,605	0.00%
2023/03/21	1.2	36.86	2	36.85	36.55	-0.8	7,630	-0.01%
2023/03/20	2.1	37.19	2	36.93	36.85	0.1	7,604	0.00%
2023/03/16	6.1	37.95	103	36.92	37.00	-96.9	7,551	-1.28%	大賣/
2023/03/15	0	0.00	0.1	39.65	39.60	-0.1	7,418	0.00%
2023/03/14	0.1	40.20	3	39.98	39.85	-2.9	7,401	-0.04%
2023/03/13	2	40.98	7	40.60	41.45	-5	7,325	-0.07%
2023/03/10	0	0.00	8	41.15	40.40	-8	7,281	-0.11%
2023/03/09	1	41.00	4	40.70	41.00	-3	7,308	-0.04%
2023/03/08	0	0.00	2	40.85	41.45	-2	7,399	-0.03%
2023/03/07	1	40.90	13.8	40.96	41.10	-12.8	7,709	-0.17%
2023/03/06	5.1	40.46	2.9	40.47	40.55	2.2	7,721	0.03%
2023/03/03	5	40.35	1	40.10	40.10	4	7,850	0.05%
2023/03/02	102	40.24	1	40.25	40.20	101	7,791	1.30%	大買/鉅額交易
2023/03/01	120	39.84	23	39.88	39.70	97	7,732	1.25%	大買/
2023/02/23	2	39.43	7	39.52	39.55	-5	7,638	-0.07%
2023/02/22	5	38.74	5	38.81	38.90	0	7,635	0.00%
2023/02/21	10	39.71	4	39.79	39.60	6	7,611	0.08%
2023/02/20	22	40.31	2	40.40	40.40	20	7,538	0.27%
2023/02/17	4	40.05	14	40.06	39.80	-10	7,470	-0.13%
2023/02/16	5	40.03	10	40.00	40.10	-5	7,411	-0.07%
2023/02/15	0	0.00	4	39.56	39.60	-4	7,402	-0.05%
2023/02/14	4	39.38	2	39.35	39.20	2	7,415	0.03%
2023/02/13	11	39.81	37	39.74	39.85	-26	7,365	-0.35%
2023/02/10	0	0.00	7	38.58	38.00	-7	7,052	-0.10%
2023/02/09	2	38.80	0	0.00	38.55	2	7,002	0.03%
2023/02/07	3	38.03	2	38.40	38.50	1	6,809	0.01%
2023/02/06	10	37.25	1	37.45	37.45	9	6,746	0.13%
2023/02/03	32	38.59	1	38.20	38.20	31	6,678	0.46%
2023/02/02	25	38.90	20	38.99	38.40	5	6,569	0.08%
2023/02/01	23	37.81	37	38.19	38.20	-14	6,158	-0.23%
2023/01/31	2	36.65	2	36.75	36.80	0	5,866	0.00%
2023/01/30	1	36.25	8	36.24	36.50	-7	5,826	-0.12%
2023/01/17	1	35.00	1	35.35	35.00	0	5,750	0.00%
2023/01/16	6	35.27	1	34.95	35.00	5	5,719	0.09%
2023/01/13	0	0.00	4	36.36	35.80	-4	5,644	-0.07%
2023/01/12	2	36.43	6	36.36	36.80	-4	5,549	-0.07%
2023/01/11	29.1	36.37	16	36.63	36.15	13.1	5,374	0.24%
2023/01/10	14	38.80	3	37.88	39.00	11	4,943	0.22%
2023/01/09	0	0.00	0.4	37.10	36.70	-0.4	4,636	-0.01%
2023/01/06	3	37.25	3	36.77	36.90	0	4,523	0.00%
2023/01/05	7	37.86	15	38.07	37.85	-8	4,255	-0.19%
2023/01/04	13.5	37.64	21.4	37.34	38.15	-7.9	3,886	-0.20%
2023/01/03	6	35.48	4	35.36	34.70	2	3,545	0.06%
2022/12/30	7	34.31	2	34.55	34.90	5	3,462	0.14%
2022/12/29	1	33.65	1	33.65	33.70	0	3,415	0.00%
2022/12/28	2	34.10	0	0.00	33.35	2	3,426	0.06%
2022/12/27	2	34.20	3.8	34.48	34.60	-1.8	3,378	-0.05%
2022/12/26	1	34.00	2	34.05	33.95	-1	3,333	-0.03%
2022/12/23	2	33.90	1	34.20	33.85	1	3,324	0.03%
2022/12/22	7	34.63	1	34.75	34.65	6	3,365	0.18%
2022/12/21	6	33.62	4	34.43	34.55	2	3,342	0.06%
2022/12/20	0	0.00	45.9	34.89	33.75	-45.9	3,242	-1.42%
2022/12/19	7	34.06	1	34.45	32.90	6	3,099	0.19%
2022/12/16	0	0.00	8	34.06	33.75	-8	3,065	-0.26%
2022/12/15	11	33.52	2	33.88	33.25	9	3,035	0.30%
2022/12/14	2	32.90	8	33.41	33.45	-6	3,044	-0.20%
2022/12/13	1	33.45	6	32.99	32.80	-5	3,015	-0.17%
2022/12/12	0	0.00	11	32.42	32.55	-11	2,978	-0.37%
2022/12/09	0	0.00	5	32.10	31.80	-5	2,973	-0.17%
2022/12/08	5	31.50	0	0.00	31.80	5	2,969	0.17%
2022/12/07	13	32.02	0	0.00	31.45	13	2,955	0.44%
2022/12/06	11	32.86	0	0.00	32.35	11	2,913	0.38%
2022/12/05	2	32.83	0	0.00	33.00	2	2,877	0.07%
2022/11/30	4	32.85	2	32.70	32.75	2	2,764	0.07%
2022/11/29	6	34.98	1	34.75	33.85	5	2,614	0.19%
2022/11/28	1	33.80	1	32.70	33.80	0	2,280	0.00%
2022/11/25	2	32.90	1	33.55	33.55	1	2,214	0.05%
2022/11/23	0	31.85	0	0.00	31.75	0	2,080	0.00%
2022/11/22	0.2	31.90	5.8	31.96	32.05	-5.6	2,106	-0.27%
2022/11/18	5	31.78	0	0.00	31.50	5	2,139	0.23%
2022/11/11	0	0.00	1	31.90	32.30	-1	2,325	-0.04%
2022/11/10	0	0.00	29.9	31.30	31.55	-29.9	2,427	-1.23%
2022/11/09	4	30.41	7.5	30.65	30.80	-3.5	2,382	-0.15%
2022/11/08	1.5	29.95	1.8	29.95	29.95	-0.3	2,325	-0.01%
2022/11/03	1	26.80	1	26.90	26.95	0	2,472	0.00%
2022/10/28	0.4	25.43	0	0.00	25.30	0.4	2,938	0.01%
2022/10/27	0	25.95	0	0.00	26.15	0	2,984	0.00%
2022/10/26	10	25.78	0	0.00	25.55	10	3,006	0.33%
2022/10/25	0	26.55	0	0.00	26.35	0	3,038	0.00%
2022/10/17	0	0.00	2	26.15	27.05	-2	3,360	-0.06%
2022/10/14	21	26.55	0	0.00	26.85	21	3,419	0.61%
2022/10/13	0.2	25.70	0	0.00	25.40	0.2	3,405	0.01%
2022/09/28	2	24.78	0	0.00	24.20	2	3,449	0.06%
2022/09/27	1	26.05	0	0.00	26.20	1	3,484	0.03%
2022/09/26	2	26.40	2	26.30	26.20	0	3,488	0.00%
2022/09/23	0	0.00	1	28.70	28.00	-1	3,518	-0.03%
2022/09/21	0	0.00	5	29.60	29.15	-5	3,516	-0.14%
2022/09/20	4	30.40	4	29.86	29.40	0	3,510	0.00%
2022/09/19	2	30.05	3	30.85	30.30	-1	3,437	-0.03%
2022/09/16	12	30.51	2	30.58	30.55	10	3,389	0.30%
2022/09/14	2	30.30	0	0.00	30.60	2	3,346	0.06%
2022/09/13	3	30.40	3	30.60	30.25	0	3,330	0.00%
2022/09/12	1	29.85	0	0.00	30.05	1	3,279	0.03%
2022/09/08	0	0.00	1	28.50	28.65	-1	3,216	-0.03%
2022/09/01	0	0.00	0	27.60	27.55	0	3,243	0.00%
2022/08/26	2	28.75	0	0.00	28.65	2	3,401	0.06%
2022/08/24	0	0.00	9	28.45	28.45	-9	3,377	-0.27%
2022/08/16	0	0.00	1	28.85	28.90	-1	3,224	-0.03%
2022/08/11	6	28.76	7	29.00	29.15	-1	3,145	-0.03%
2022/08/10	1	28.45	6	29.02	28.95	-5	3,098	-0.16%
2022/08/09	11	28.77	15	29.13	28.60	-4	3,034	-0.13%
2022/08/08	0	0.00	3	31.48	31.55	-3	2,837	-0.11%
2022/08/05	2	31.15	0	0.00	31.15	2	2,609	0.08%
2022/08/04	4	31.43	3	31.45	31.35	1	2,596	0.04%
2022/08/03	2	31.40	2	30.70	30.70	0	2,596	0.00%
2022/08/02	16	31.39	4	30.85	31.05	12	2,562	0.47%
2022/08/01	5	31.13	2	30.85	30.90	3	2,503	0.12%
2022/07/29	4	30.89	8	30.90	31.05	-4	2,557	-0.16%
2022/07/28	6	31.63	3	31.57	30.80	3	2,583	0.12%
2022/07/27	5	30.55	11	31.11	31.55	-6	2,420	-0.25%
2022/07/26	1	29.65	4	29.91	29.95	-3	2,296	-0.13%
2022/07/25	1	30.10	3	29.53	30.00	-2	2,285	-0.09%
2022/07/22	3	29.45	0	0.00	29.35	3	2,260	0.13%
2022/07/21	2	29.60	7	29.00	29.40	-5	2,289	-0.22%
2022/07/20	0	0.00	5	29.25	29.30	-5	2,296	-0.22%
2022/07/19	7	29.00	0	0.00	28.80	7	2,283	0.31%
2022/07/18	5	28.60	0	0.00	28.50	5	2,348	0.21%
2022/07/14	0	0.00	3	27.27	27.25	-3	2,335	-0.13%
2022/07/12	3	26.10	5	26.65	25.65	-2	2,240	-0.09%
2022/07/08	5	26.20	1	26.20	26.20	4	2,181	0.18%
2022/07/07	1	24.75	20	24.65	25.25	-19	2,166	-0.88%
2022/07/01	10	25.65	0	0.00	24.00	10	2,161	0.46%
2022/06/30	0	0.00	1	26.50	26.60	-1	2,117	-0.05%
2022/06/29	0	0.00	1	27.45	27.60	-1	2,115	-0.05%
2022/06/27	1	28.10	14	28.16	28.20	-13	2,134	-0.61%
2022/06/24	0	0.00	15	27.83	27.85	-15	2,138	-0.70%
2022/06/23	0	0.00	20	27.35	27.30	-20	2,147	-0.93%
2022/06/22	1	27.30	1	27.10	26.90	0	2,194	0.00%
2022/06/21	1	27.45	2	26.95	27.55	-1	2,197	-0.05%
2022/06/20	2	26.95	0	0.00	25.85	2	2,193	0.09%
2022/06/17	13	26.77	10	26.85	27.65	3	2,183	0.14%
2022/06/16	4	28.23	2	28.45	27.40	2	2,177	0.09%
2022/06/15	0	0.00	20	28.14	27.90	-20	2,170	-0.92%
2022/06/13	31	27.52	0	0.00	27.00	31	2,219	1.40%
2022/06/10	8	28.25	0	0.00	28.25	8	2,239	0.36%
2022/06/09	1	28.75	0	0.00	28.80	1	2,242	0.04%
2022/06/08	1	29.45	30	28.65	29.40	-29	2,176	-1.33%
2022/06/01	2	27.90	0	0.00	27.80	2	2,160	0.09%
2022/05/30	0	0.00	1	27.60	27.50	-1	2,215	-0.05%
2022/05/24	5	27.05	0	0.00	26.65	5	2,302	0.22%
2022/05/23	5	27.13	0	0.00	27.10	5	2,370	0.21%
2022/05/20	0	0.00	35	27.12	27.35	-35	2,421	-1.45%
2022/05/19	0	0.00	78	26.43	26.65	-78	2,432	-3.21%
2022/05/18	8	26.85	10	26.95	26.85	-2	2,496	-0.08%
2022/05/17	0	0.00	80	26.71	26.80	-80	2,583	-3.10%
2022/05/13	1	26.05	19	26.05	25.90	-18	2,675	-0.67%
2022/05/12	50	25.95	0	0.00	25.35	50	2,734	1.83%
2022/05/11	129	26.91	12	26.48	26.50	117	2,736	4.28%	大買/鉅額交易
2022/05/10	12	28.25	0	0.00	28.50	12	2,712	0.44%
2022/05/09	50	29.13	6	28.99	28.60	44	2,767	1.59%
2022/05/06	0	0.00	1	29.95	30.40	-1	2,848	-0.04%
2022/05/05	12	30.44	20	31.00	30.40	-8	2,806	-0.29%
2022/05/04	10	29.70	17	29.64	29.75	-7	2,735	-0.26%
2022/05/03	3	29.58	70	29.33	29.25	-67	2,730	-2.45%
2022/04/29	5	28.50	11	29.16	28.50	-6	2,722	-0.22%
2022/04/28	20	28.25	45	28.44	28.30	-25	2,793	-0.89%
2022/04/27	43	28.04	2	28.03	27.90	41	2,779	1.47%
2022/04/26	23	29.18	6	29.64	29.10	17	2,755	0.62%
2022/04/25	15	29.15	1	29.30	29.00	14	2,756	0.51%
2022/04/22	2	31.32	1	30.20	31.10	1	2,748	0.04%
2022/04/21	2	30.15	25	30.04	30.30	-23	2,660	-0.86%
2022/04/20	0	0.00	5	28.60	28.60	-5	2,601	-0.19%
2022/04/19	5	28.30	0	0.00	28.40	5	2,674	0.19%
2022/04/18	5	28.40	0	0.00	28.30	5	2,742	0.18%
2022/04/15	10	29.25	0	0.00	28.85	10	2,795	0.36%
2022/04/14	0	0.00	7	30.14	29.80	-7	2,877	-0.24%
2022/04/13	13	29.90	15	29.90	29.85	-2	2,970	-0.07%
2022/04/12	0	0.00	8	29.24	29.50	-8	3,033	-0.26%
2022/04/11	20	29.43	0	0.00	28.50	20	3,066	0.65%
2022/04/08	1	31.00	0	0.00	30.35	1	3,096	0.03%
2022/04/07	0	0.00	1	30.85	30.80	-1	3,211	-0.03%
2022/03/30	0	0.00	10	30.65	30.60	-10	3,839	-0.26%
2022/03/28	11	29.75	0	0.00	29.80	11	3,961	0.28%
2022/03/25	10	29.85	41	30.09	30.55	-31	4,065	-0.76%
2022/03/24	10	29.35	4	29.58	29.75	6	4,146	0.14%
2022/03/23	0	0.00	10	30.10	29.65	-10	4,743	-0.21%
2022/03/17	25	29.01	0	0.00	29.25	25	7,471	0.33%
2022/03/16	10	29.29	10	28.80	28.80	0	7,739	0.00%
2022/03/15	8	29.20	8	29.30	29.20	0	7,791	0.00%
2022/03/14	1	29.80	2	30.15	30.20	-1	7,821	-0.01%
2022/03/11	1	30.10	0	0.00	30.05	1	7,878	0.01%
2022/03/09	0	0.00	1	30.00	30.05	-1	7,954	-0.01%
2022/03/08	30	30.53	5	30.65	29.60	25	8,057	0.31%
2022/03/07	8	30.74	0	0.00	30.30	8	8,158	0.10%
2022/03/04	7	31.60	60	31.68	31.55	-53	8,787	-0.60%
2022/02/24	0	0.00	3	32.23	32.00	-3	9,520	-0.03%
2022/02/23	3	33.53	1	34.25	33.55	2	9,934	0.02%
2022/02/21	0	0.00	7	33.88	33.70	-7	10,033	-0.07%
2022/02/18	32	33.82	0	0.00	34.20	32	10,244	0.31%
2022/02/17	60	34.45	5	33.80	33.70	55	10,601	0.52%
2022/02/16	0	0.00	1	33.75	33.65	-1	10,905	-0.01%
2022/02/15	1	33.40	0	0.00	33.20	1	11,053	0.01%
2022/02/14	0	0.00	1	32.55	32.75	-1	11,359	-0.01%
2022/02/10	5	33.10	0	0.00	33.00	5	11,618	0.04%
2022/02/09	1	32.55	0	0.00	32.70	1	11,849	0.01%
2022/02/08	0	0.00	20	32.08	32.50	-20	12,135	-0.16%
2022/02/07	0	0.00	11	30.94	31.10	-11	12,402	-0.09%
2022/01/26	2	29.40	2	29.85	29.35	0	13,043	0.00%
2022/01/25	5	29.50	0	0.00	29.15	5	13,813	0.04%
2022/01/24	2	29.95	2	30.05	30.15	0	14,080	0.00%
2022/01/21	12	30.48	0	0.00	29.80	12	14,235	0.08%
2022/01/19	1	31.30	1	31.20	31.45	0	15,078	0.00%
2022/01/18	16	31.56	0	0.00	31.50	16	15,224	0.11%
2022/01/17	0	0.00	3	31.90	32.40	-3	15,327	-0.02%
2022/01/14	0.4	31.00	1	31.30	31.10	-0.7	15,287	0.00%
2022/01/12	1	32.30	2	31.90	31.70	-1	15,217	-0.01%
2022/01/11	2	32.80	0	0.00	32.15	2	15,146	0.01%
2022/01/10	1	33.80	2	33.73	33.85	-1	15,075	-0.01%
2022/01/07	0	0.00	2	32.60	32.95	-2	15,020	-0.01%
2022/01/06	5	33.38	2	34.00	33.10	3	14,936	0.02%
2022/01/05	3	34.60	4	34.48	34.20	-1	14,838	-0.01%
2022/01/04	1	34.90	0	0.00	34.80	1	14,758	0.01%
2022/01/03	1	35.00	0	0.00	34.85	1	14,717	0.01%
2021/12/30	5	35.42	2	35.15	35.05	3	14,674	0.02%
2021/12/29	9	36.41	13	35.77	35.85	-4	14,539	-0.03%
2021/12/28	5	34.80	2	35.30	34.80	3	14,164	0.02%
2021/12/27	2	34.30	3	34.48	34.30	-1	14,043	-0.01%
2021/12/24	4.2	34.02	0	0.00	34.05	4.2	13,992	0.03%
2021/12/23	1	34.80	0	0.00	34.35	1	13,924	0.01%
2021/12/22	6	34.43	2	34.63	34.45	4	13,856	0.03%
2021/12/21	6	34.47	5	34.94	34.60	1	13,780	0.01%
2021/12/20	7	35.31	0	0.00	34.85	7	13,655	0.05%
2021/12/17	21	36.08	17	35.55	34.80	4	13,513	0.03%
2021/12/16	5	36.54	5	36.81	36.40	0	12,900	0.00%
2021/12/15	23	36.95	31	37.02	37.15	-8	12,473	-0.06%
2021/12/14	11	36.17	6	36.18	35.55	5	11,620	0.04%
2021/12/13	9	35.54	11	35.12	36.95	-2	10,959	-0.02%
2021/12/10	3	33.70	14	33.89	34.35	-11	10,117	-0.11%
2021/12/08	1	32.85	2	32.65	32.40	-1	9,717	-0.01%
2021/12/03	0	0.00	1	32.35	32.30	-1	9,553	-0.01%
2021/12/02	1	32.00	1	32.10	32.00	0	9,513	0.00%
2021/11/30	4	35.33	8	34.31	33.85	-4	9,268	-0.04%
2021/11/29	1	33.85	1	33.55	33.90	0	8,606	0.00%
2021/11/26	4	31.99	8	31.84	31.70	-4	8,314	-0.05%
2021/11/25	0	0.00	2	33.00	32.50	-2	8,207	-0.02%
2021/11/24	0	0.00	32	32.55	32.50	-32	8,124	-0.39%
2021/11/23	23	33.53	1	32.70	32.90	22	8,030	0.27%
2021/11/22	42	33.93	30	34.01	34.50	12	7,800	0.15%
2021/11/19	2	33.10	0	0.00	32.70	2	7,347	0.03%
2021/11/18	0	0.00	1	32.20	32.00	-1	7,251	-0.01%
2021/11/17	3	33.03	13	33.08	32.95	-10	7,145	-0.14%
2021/11/16	16	33.91	69	33.93	33.25	-53	6,923	-0.77%
2021/11/15	66	33.48	5	32.76	33.60	61	6,507	0.94%
2021/11/12	1	32.30	0	0.00	32.00	1	6,142	0.02%
2021/11/11	3	33.55	7	33.71	33.65	-4	5,978	-0.07%
2021/11/10	10	31.90	10	32.25	32.15	0	5,654	0.00%
2021/11/09	3	31.92	3	31.70	32.00	0	5,524	0.00%
2021/11/08	14	32.79	11	32.17	31.85	3	5,313	0.06%
2021/11/05	3	31.62	7	31.46	31.70	-4	5,067	-0.08%
2021/11/04	8	33.31	7	33.54	33.40	1	4,765	0.02%
2021/11/03	14	33.59	4	33.78	34.00	10	4,395	0.23%
2021/11/02	11	33.74	7	32.20	32.45	4	3,723	0.11%
2021/11/01	5	31.90	7	31.70	31.80	-2	2,947	-0.07%
2021/10/29	12	30.78	20	31.10	31.20	-8	2,662	-0.30%
2021/10/28	15	30.32	20	30.80	30.65	-5	2,475	-0.20%
2021/10/27	5	29.30	101	29.06	30.10	-96	1,917	-5.01%	大賣/
2021/10/26	3	26.62	14	27.29	27.40	-11	1,606	-0.68%
2021/10/25	1	25.25	11	25.35	26.65	-10	1,444	-0.69%
2021/10/22	3	24.77	0	0.00	24.80	3	1,324	0.23%
2021/10/21	10	25.00	0	0.00	24.60	10	1,339	0.75%
2021/10/19	10	24.30	10	24.60	24.55	0	1,361	0.00%
2021/10/18	7	24.05	0	0.00	24.05	7	1,401	0.50%
2021/10/15	7	24.53	0	0.00	24.80	7	1,428	0.49%
2021/10/14	0	0.00	3	24.45	24.40	-3	1,448	-0.21%
2021/10/13	0	0.00	4	24.25	24.40	-4	1,483	-0.27%
2021/10/12	12	24.05	0	0.00	24.10	12	1,503	0.80%
2021/10/08	0	0.00	13	24.11	24.50	-13	1,519	-0.86%
2021/10/07	0	0.00	13	23.88	23.85	-13	1,536	-0.85%
2021/10/05	5	21.80	0	0.00	22.95	5	1,656	0.30%
2021/10/04	15	23.45	0	0.00	22.65	15	1,662	0.90%
2021/09/29	0	0.00	3	24.40	24.25	-3	1,702	-0.18%
2021/09/28	0	0.00	26	24.58	24.55	-26	1,722	-1.51%
2021/09/15	1	23.80	0	0.00	23.60	1	1,941	0.05%
2021/09/14	4	23.90	1	24.00	23.90	3	2,004	0.15%
2021/09/08	6	23.70	5	23.60	23.40	1	2,125	0.05%
2021/09/07	5	24.30	2	24.18	24.10	3	2,133	0.14%
2021/09/06	5	25.05	0	0.00	24.55	5	2,154	0.23%
2021/09/03	5	25.30	0	0.00	25.25	5	2,166	0.23%
2021/09/02	5	25.55	0	0.00	25.30	5	2,216	0.23%
2021/09/01	0	0.00	8	25.99	26.20	-8	2,236	-0.36%
2021/08/27	21	25.48	0	0.00	25.30	21	2,327	0.90%
2021/08/24	0	0.00	5	25.70	25.50	-5	2,463	-0.20%
2021/08/23	0	0.00	5	25.41	25.65	-5	2,507	-0.20%
2021/08/20	2	24.43	0	0.00	24.15	2	2,528	0.08%
2021/08/19	0	0.00	1	24.70	24.60	-1	2,613	-0.04%
2021/08/18	5	23.75	5	24.10	25.00	0	2,640	0.00%
2021/08/16	2	24.90	2	24.75	24.45	0	2,662	0.00%
2021/08/11	6	26.08	0	0.00	25.70	6	2,758	0.22%
2021/08/09	0	0.00	5	26.30	26.10	-5	2,876	-0.17%
2021/08/06	3	26.50	0	0.00	26.35	3	2,954	0.10%
2021/08/05	0	0.00	2	26.85	26.65	-2	3,094	-0.06%
2021/08/04	3	27.05	0	0.00	27.00	3	3,246	0.09%
2021/08/03	7	27.25	0	0.00	27.10	7	3,451	0.20%
2021/07/30	14	27.26	12	28.25	27.25	2	3,589	0.06%
2021/07/28	20	27.64	3	27.68	27.50	17	3,747	0.45%
2021/07/27	26	28.72	25	29.15	28.35	1	3,878	0.03%
2021/07/26	5	28.90	12	29.07	28.85	-7	4,037	-0.17%
2021/07/23	2	28.60	5	28.70	28.60	-3	4,247	-0.07%
2021/07/22	0	0.00	20	28.75	28.40	-20	4,455	-0.45%
2021/07/21	7	27.80	0	0.00	27.55	7	4,773	0.15%
2021/07/20	36	28.43	0	0.00	28.20	36	4,992	0.72%
2021/07/19	5	29.05	25	29.17	29.30	-20	5,176	-0.39%
2021/07/16	0	0.00	10	28.95	28.85	-10	5,912	-0.17%
2021/07/15	10	28.75	0	0.00	28.80	10	6,130	0.16%
2021/07/14	5	28.10	0	0.00	28.55	5	6,282	0.08%
2021/07/13	10	28.50	0	0.00	28.40	10	6,402	0.16%
2021/07/12	5	27.50	25	28.61	29.00	-20	6,794	-0.29%
2021/07/09	9	27.79	1	27.75	27.70	8	6,978	0.11%
2021/07/08	5	28.15	0	0.00	28.10	5	7,150	0.07%
2021/07/07	19	28.34	10	28.36	28.10	9	7,468	0.12%
2021/07/06	40	28.97	0	0.00	28.65	40	7,592	0.53%
2021/07/05	0	0.00	5	29.60	29.55	-5	7,844	-0.06%
2021/07/01	12	28.70	0	0.00	28.60	12	8,446	0.14%
2021/06/30	3	29.40	0	0.00	29.35	3	8,485	0.04%
2021/06/29	4	30.30	0	0.00	29.70	4	8,611	0.05%
2021/06/28	2	30.50	0	0.00	30.85	2	8,647	0.02%
2021/06/25	16	30.45	0	0.00	30.20	16	8,719	0.18%
2021/06/18	1	30.65	1	30.30	30.20	0	9,240	0.00%
2021/06/16	2	30.30	3	30.48	29.95	-1	10,440	-0.01%
2021/06/11	0	0.00	1	30.00	29.85	-1	11,596	-0.01%
2021/06/09	0	0.00	2	30.35	30.20	-2	11,698	-0.02%
2021/06/07	0	0.00	2	30.00	30.05	-2	11,818	-0.02%
2021/06/04	1	30.00	0	0.00	29.90	1	11,870	0.01%
2021/06/03	3	30.87	0.2	31.20	30.85	2.9	12,032	0.02%
2021/06/01	2	31.00	0	0.00	30.90	2	12,057	0.02%
2021/05/31	0	0.00	0.1	31.00	31.15	-0.1	12,112	0.00%
2021/05/28	3	30.55	0	0.00	30.55	3	12,145	0.02%
2021/05/26	5	29.50	0	0.00	29.65	5	12,161	0.04%
2021/05/24	0	0.00	3	28.83	29.10	-3	12,254	-0.02%
2021/05/21	1	28.15	10	28.60	28.15	-9	12,352	-0.07%
2021/05/20	5	27.55	0	0.00	27.55	5	12,445	0.04%
2021/05/19	2	28.20	13	28.51	28.10	-11	12,562	-0.09%
2021/05/18	1	27.65	3	27.62	27.65	-2	12,706	-0.02%
2021/05/17	1	25.40	35	26.13	25.15	-34	12,748	-0.27%
2021/05/14	3	27.57	3	27.52	27.25	0	12,678	0.00%
2021/05/13	32	26.48	1	27.15	27.40	31	12,643	0.25%
2021/05/12	9	27.73	2	27.25	27.25	7	12,565	0.06%
2021/05/11	2	30.33	10	30.25	30.25	-8	12,569	-0.06%
2021/05/10	21	34.75	1	34.15	33.60	20	12,477	0.16%
2021/05/07	1	34.20	21	34.09	34.90	-20	12,601	-0.16%
2021/05/06	7	34.15	3	33.73	32.50	4	12,671	0.03%
2021/05/05	8	34.36	3	34.38	34.30	5	12,613	0.04%
2021/05/04	1	34.05	5	34.30	34.15	-4	12,701	-0.03%
2021/05/03	25	37.21	4	36.51	35.85	21	12,767	0.16%
2021/04/29	15	38.88	18	38.75	38.40	-3	12,792	-0.02%
2021/04/28	19	40.57	10	40.63	40.25	9	12,866	0.07%
2021/04/27	18	40.75	22	41.02	40.85	-4	13,042	-0.03%
2021/04/26	24	39.80	18	40.61	40.25	6	13,061	0.05%
2021/04/23	0	0.00	2	39.80	39.70	-2	13,285	-0.02%
2021/04/22	47	40.47	91	40.41	40.10	-44	13,773	-0.32%
2021/04/21	12	39.80	1	39.65	39.85	11	14,141	0.08%
2021/04/20	60	39.70	12	39.78	39.60	48	14,373	0.33%
2021/04/19	9	39.12	5	38.96	38.75	4	15,418	0.03%
2021/04/16	16	40.34	19	40.26	39.55	-3	15,814	-0.02%
2021/04/15	3	39.98	2	38.95	39.95	1	16,479	0.01%
2021/04/14	5	38.64	5	38.22	38.15	0	16,602	0.00%
2021/04/13	2	39.78	68.1	39.63	38.30	-66.1	16,968	-0.39%
2021/04/12	1.1	39.32	17	39.36	38.40	-15.9	16,948	-0.09%
2021/04/09	91	39.08	106	39.12	39.25	-15	17,440	-0.09%	大賣/
2021/04/08	9.2	39.94	81	40.04	40.30	-71.8	17,428	-0.41%
2021/04/07	2	37.90	31	37.76	38.25	-29	17,461	-0.17%
2021/04/06	6	37.38	8	37.18	37.45	-2	18,866	-0.01%
2021/04/01	39	37.13	1	37.40	37.10	38	19,334	0.20%
2021/03/31	5	37.77	15	37.82	37.85	-10	19,722	-0.05%
2021/03/29	10	37.21	6	37.46	37.50	4	21,509	0.02%
2021/03/26	1	35.90	1	36.00	36.40	0	22,311	0.00%
2021/03/24	7	36.08	3	36.13	35.80	4	25,025	0.02%
2021/03/23	15	36.95	5	36.37	36.15	10	26,093	0.04%
2021/03/22	26	37.97	4	38.45	37.80	22	26,222	0.08%
2021/03/19	64	40.34	42	40.52	39.60	22	26,119	0.08%
2021/03/18	22	38.62	35	39.20	40.25	-13	25,229	-0.05%
2021/03/16	1	35.80	0	0.00	35.55	1	24,299	0.00%
2021/03/12	35	35.97	15	35.50	35.80	20	24,381	0.08%
2021/03/11	10	35.00	19	35.61	35.95	-9	24,502	-0.04%
2021/03/10	2	33.95	8	34.36	34.30	-6	24,678	-0.02%
2021/03/09	7	33.15	8	33.16	33.10	-1	24,846	0.00%
2021/03/08	12	35.33	11	35.87	34.95	1	24,903	0.00%
2021/03/05	15	35.45	15	35.49	35.15	0	24,949	0.00%
2021/03/04	35	36.74	12	37.16	36.05	23	24,957	0.09%
2021/03/03	20	37.20	20	35.70	37.15	0	24,939	0.00%
2021/03/02	30	37.30	30	35.85	36.05	0	24,992	0.00%
2021/02/26	0	0.00	1	36.30	37.00	-1	25,014	0.00%
2021/02/25	35	36.62	30	37.25	36.65	5	25,031	0.02%
2021/02/24	35	37.66	24	37.01	37.10	11	25,043	0.04%
2021/02/23	27	37.93	20	38.40	37.80	7	25,055	0.03%
2021/02/22	25	37.89	20	37.75	37.75	5	24,986	0.02%
2021/02/19	40	37.99	24	38.25	38.25	16	24,870	0.06%
2021/02/18	32	37.11	25.8	37.24	38.20	6.2	24,740	0.03%
2021/02/17	20	36.25	20	36.45	36.45	0	24,585	0.00%
2021/02/05	13	35.67	13	35.45	35.60	0	24,497	0.00%
2021/02/04	15	35.72	1	35.60	35.55	14	24,526	0.06%
2021/02/03	45	36.17	23.2	36.33	36.00	21.8	24,549	0.09%
2021/02/02	53	36.51	0	0.00	35.70	53	24,531	0.22%
2021/02/01	12	35.01	0	0.00	35.45	12	24,415	0.05%
2021/01/29	11	36.30	1	37.10	35.50	10	24,313	0.04%
2021/01/28	6	36.06	5	35.95	35.80	1	24,143	0.00%
2021/01/27	6	36.17	6	36.31	36.10	0	24,017	0.00%
2021/01/26	6	36.87	2	36.60	36.05	4	23,964	0.02%
2021/01/25	6	37.66	1	37.25	37.25	5	23,878	0.02%
2021/01/22	10	36.25	21	37.00	37.45	-11	23,720	-0.05%
2021/01/21	8	37.74	3	36.65	36.75	5	23,559	0.02%
2021/01/20	8	36.72	4	36.69	36.50	4	23,326	0.02%
2021/01/19	6	38.89	24	38.30	38.15	-18	23,052	-0.08%
2021/01/18	27	39.46	9	39.13	39.00	18	22,831	0.08%
2021/01/15	25	42.56	18	41.15	41.00	7	22,491	0.03%
2021/01/14	26	44.44	56	44.11	43.50	-30	22,488	-0.13%
2021/01/13	12	42.40	5	42.30	41.70	7	21,737	0.03%
2021/01/12	85	43.44	30	43.40	42.85	55	21,315	0.26%
2021/01/11	29	40.58	13	41.75	42.65	16	20,131	0.08%
2021/01/08	54	41.47	77	41.48	40.55	-23	19,633	-0.12%
2021/01/07	2	39.55	2.2	39.50	39.80	-0.2	18,574	0.00%
2021/01/06	3.2	39.47	10	38.59	38.55	-6.8	18,306	-0.04%
2021/01/05	11	39.94	5	39.62	40.35	6	18,040	0.03%
2021/01/04	5	40.08	3	40.25	40.75	2	17,867	0.01%
2020/12/31	1	38.25	0	0.00	38.15	1	17,309	0.01%
2020/12/30	8	38.66	53	38.42	38.35	-45	17,109	-0.26%
2020/12/29	68	37.09	31	38.14	38.25	37	16,723	0.22%
2020/12/28	13	36.02	1	37.15	36.00	12	15,251	0.08%
2020/12/25	2	37.00	11	36.57	36.65	-9	14,758	-0.06%
2020/12/24	65	36.45	8	35.85	36.25	57	14,288	0.40%
2020/12/23	48	35.06	47	35.69	36.05	1	13,292	0.01%
2020/12/22	3	33.87	30.2	34.65	32.80	-27.2	12,574	-0.22%
2020/12/21	34	33.54	9	33.77	33.55	25	11,724	0.21%
2020/12/18	4	32.15	0.2	33.25	33.25	3.8	10,285	0.04%
2020/12/17	5	28.31	19.3	29.41	30.25	-14.3	9,150	-0.16%
2020/12/16	2	26.45	5	27.22	27.50	-3	8,098	-0.04%
2020/12/15	6	26.07	0	0.00	25.00	6	7,823	0.08%
2020/12/14	0	0.00	4	26.13	26.25	-4	7,915	-0.05%
2020/12/11	7	26.06	56	25.80	25.85	-49	7,962	-0.62%
2020/12/09	0	0.00	1	26.95	26.85	-1	8,019	-0.01%
2020/12/08	27	26.46	26	26.82	26.90	1	8,289	0.01%
2020/12/04	1	27.00	6	27.10	27.05	-5	8,439	-0.06%
2020/12/03	2	25.95	10	26.79	27.00	-8	8,639	-0.09%
2020/12/02	3	26.40	11	26.32	26.10	-8	9,256	-0.09%
2020/12/01	5	25.74	13	25.82	25.75	-8	9,645	-0.08%
2020/11/30	15	25.43	23	25.77	25.25	-8	10,792	-0.07%
2020/11/27	1	25.05	2	24.80	25.25	-1	11,261	-0.01%
2020/11/26	2	25.33	5	25.30	24.90	-3	11,479	-0.03%
2020/11/25	0	0.00	1.5	24.82	24.80	-1.5	11,619	-0.01%
2020/11/24	3	24.80	0	0.00	24.65	3	11,937	0.03%
2020/11/23	24	25.00	3	24.90	25.15	21	12,474	0.17%
2020/11/20	2	24.85	1	24.50	24.80	1	12,444	0.01%
2020/11/16	7	24.19	7	24.05	24.20	0	12,779	0.00%
2020/11/13	0	0.00	1	24.30	24.15	-1	13,225	-0.01%
2020/11/12	1	24.50	1	24.20	23.80	0	13,343	0.00%
2020/11/11	5	23.95	24	24.11	24.10	-19	13,334	-0.14%
2020/11/10	0	0.00	2	23.75	23.65	-2	13,338	-0.01%
2020/11/09	0	0.00	11	24.00	23.60	-11	13,353	-0.08%
2020/11/06	0	0.00	2	23.33	23.20	-2	13,380	-0.01%
2020/11/05	3	23.18	0	0.00	23.05	3	13,431	0.02%
2020/11/04	0	0.00	7	23.20	23.35	-7	13,422	-0.05%
2020/11/03	0	0.00	1	23.40	23.25	-1	13,424	-0.01%
2020/11/02	30	22.97	0	0.00	22.70	30	13,424	0.22%
2020/10/30	12	22.80	1	22.55	22.55	11	13,365	0.08%
2020/10/29	16	23.07	0	0.00	23.20	16	13,389	0.12%
2020/10/27	8	23.81	4	23.60	23.45	4	13,326	0.03%
2020/10/26	2	23.90	0	0.00	23.65	2	13,214	0.02%
2020/10/23	11	24.02	12	24.30	24.00	-1	13,074	-0.01%
2020/10/22	9	24.89	2	25.55	24.25	7	12,983	0.05%
2020/10/21	1	26.55	3	26.43	26.55	-2	12,328	-0.02%
2020/10/16	1	23.90	27	24.05	23.80	-26	11,960	-0.22%
2020/10/15	0.2	24.20	0	0.00	24.30	0.2	11,933	0.00%
2020/10/14	1.3	24.48	40	24.38	24.40	-38.7	11,897	-0.33%
2020/10/13	17	23.70	2	23.88	23.95	15	11,794	0.13%
2020/10/08	0	0.00	4	25.25	25.30	-4	11,438	-0.03%
2020/10/07	32	25.43	3	25.42	25.50	29	11,380	0.25%
2020/10/06	2	25.50	2	25.20	25.15	0	11,320	0.00%
2020/09/30	1	24.10	1	24.30	24.75	0	11,203	0.00%
2020/09/28	22	24.73	20	23.90	24.50	2	11,260	0.02%
2020/09/25	0	0.00	29	24.73	23.55	-29	11,270	-0.26%
2020/09/24	1	24.45	3	24.65	24.40	-2	11,254	-0.02%
2020/09/23	0	0.00	2	25.10	25.10	-2	11,214	-0.02%
2020/09/21	0	0.00	13	25.46	25.30	-13	11,615	-0.11%
2020/09/18	1	25.90	3	26.08	25.80	-2	11,586	-0.02%
2020/09/17	5	25.84	4	25.86	26.20	1	11,488	0.01%
2020/09/16	10	25.25	11	25.07	25.05	-1	11,234	-0.01%
2020/09/15	2	24.83	1	25.40	24.60	1	11,118	0.01%
2020/09/14	25	25.09	4	25.30	24.80	21	11,016	0.19%
2020/09/11	8	25.08	7	25.14	25.00	1	10,845	0.01%
2020/09/10	9	26.91	5	26.75	26.75	4	10,497	0.04%
2020/09/09	28	27.00	30	26.00	26.85	-2	10,275	-0.02%
2020/09/08	4	26.65	14	27.70	26.80	-10	10,047	-0.10%
2020/09/07	35	27.14	12	27.93	26.55	23	9,623	0.24%
2020/09/04	12	26.71	0	0.00	26.50	12	8,815	0.14%
2020/09/03	15.5	26.32	20	26.89	27.05	-4.5	8,244	-0.05%
2020/09/02	31	24.90	41	24.83	24.90	-10	7,000	-0.14%
2020/09/01	4	22.70	0	0.00	22.65	4	6,496	0.06%
2020/08/31	40	22.28	16	22.52	22.45	24	6,234	0.38%
2020/08/28	23	21.33	56	21.45	21.90	-33	6,041	-0.55%
2020/08/27	1	20.00	14	21.54	21.90	-13	5,673	-0.23%
2020/08/26	3	20.20	2	19.95	19.95	1	5,067	0.02%
2020/08/25	6	20.08	1	20.80	20.20	5	5,032	0.10%
2020/08/24	1	19.55	0	0.00	19.85	1	4,915	0.02%
2020/08/21	1	18.95	3	19.50	19.55	-2	4,886	-0.04%
2020/08/20	7	19.49	2	19.00	18.85	5	4,963	0.10%
2020/08/19	36	21.31	12	20.83	20.90	24	4,736	0.51%
2020/08/18	5	19.30	11	19.19	19.80	-6	4,266	-0.14%
2020/08/17	1	18.90	0	0.00	18.80	1	4,145	0.02%
2020/08/14	0	0.00	1	18.25	18.75	-1	4,257	-0.02%
2020/08/13	2	18.53	0	0.00	18.10	2	4,284	0.05%
2020/08/11	8	18.18	0	0.00	18.00	8	4,143	0.19%
2020/08/10	1	18.00	0	0.00	17.95	1	4,083	0.02%
2020/08/06	1	17.80	0	0.00	17.90	1	4,075	0.02%
2020/08/04	4	17.90	9	18.02	18.00	-5	4,081	-0.12%
2020/08/03	0	0.00	7	17.90	17.80	-7	4,062	-0.17%
2020/07/29	5	16.70	5	16.70	16.75	0	4,108	0.00%
2020/07/28	6	16.98	0	0.00	16.55	6	4,115	0.15%
2020/07/27	10	17.10	0	0.00	17.00	10	4,220	0.24%
2020/07/23	1	17.90	0	0.00	18.00	1	4,284	0.02%
2020/07/22	0	0.00	1	18.00	18.05	-1	4,288	-0.02%
2020/07/21	1	17.80	0	0.00	17.80	1	4,319	0.02%
2020/07/20	10	17.70	0	0.00	17.45	10	4,313	0.23%
2020/07/17	2	17.68	0	0.00	17.30	2	4,292	0.05%
2020/07/15	0	0.00	2	18.00	17.65	-2	4,287	-0.05%
2020/07/06	3	18.93	0	0.00	18.80	3	4,142	0.07%
2020/07/03	1	18.95	2	18.98	19.20	-1	4,183	-0.02%
2020/07/02	5	18.75	10	18.45	18.60	-5	4,055	-0.12%
2020/07/01	2	18.95	17	19.14	18.65	-15	3,990	-0.38%
2020/06/30	9	18.37	26	18.20	18.60	-17	3,672	-0.46%
2020/06/29	0	0.00	25	17.02	16.95	-25	3,300	-0.76%
2020/06/22	4	16.43	4	16.40	16.15	0	3,210	0.00%
2020/06/19	5	16.20	0	0.00	16.20	5	3,221	0.16%
2020/06/18	0	0.00	1	16.45	16.50	-1	3,215	-0.03%
2020/06/15	4	16.14	0	0.00	15.85	4	3,309	0.12%
2020/06/12	4	16.21	8	16.11	16.25	-4	3,320	-0.12%
2020/06/11	15	17.03	0	0.00	16.70	15	3,389	0.44%
2020/06/10	5	16.60	13	17.32	17.45	-8	3,377	-0.24%
2020/06/09	0	0.00	1	16.95	16.70	-1	3,350	-0.03%
2020/06/05	0	0.00	3	16.98	17.05	-3	3,375	-0.09%
2020/06/04	1	17.05	15	17.19	17.00	-14	3,470	-0.40%
2020/06/03	11	16.86	6	16.87	16.70	5	3,412	0.15%
2020/06/02	14	16.71	1	16.55	16.70	13	3,385	0.38%
2020/06/01	2	16.40	2	16.50	16.55	0	3,382	0.00%
2020/05/29	1	16.20	0	0.00	16.25	1	3,369	0.03%
2020/05/28	8	16.45	18	16.34	16.20	-10	3,425	-0.29%
2020/05/27	4	16.59	29	16.91	16.75	-25	3,387	-0.74%
2020/05/25	22	15.99	8	16.15	16.05	14	3,187	0.44%
2020/05/22	18	16.32	17	16.10	16.05	1	3,160	0.03%
2020/05/21	31	16.95	43	16.77	16.65	-12	3,123	-0.38%
2020/05/20	5	15.10	30	16.05	16.15	-25	2,953	-0.85%
2020/05/15	1	15.15	0	0.00	14.85	1	2,849	0.04%
2020/05/14	5	15.10	0	0.00	15.10	5	2,851	0.18%
2020/05/11	0	0.00	10	15.95	16.10	-10	2,905	-0.34%
2020/05/08	10	16.17	0	0.00	15.80	10	2,869	0.35%
2020/05/06	0	0.00	10	15.75	15.70	-10	2,807	-0.36%
2020/04/30	1	16.15	0	0.00	15.80	1	2,776	0.04%
2020/04/29	0	0.00	11	15.49	15.85	-11	2,673	-0.41%
2020/04/27	1	14.05	1	14.20	14.15	0	2,624	0.00%
2020/04/24	1	14.15	1	13.95	14.15	0	2,632	0.00%
2020/04/23	4	13.40	0	0.00	13.65	4	2,656	0.15%
2020/04/15	1	14.15	1	13.95	14.10	0	2,565	0.00%
2020/04/08	0	0.00	5	13.90	14.30	-5	2,552	-0.20%
2020/03/26	2	12.50	2	12.20	12.50	0	2,420	0.00%
2020/03/25	9	12.54	1	12.45	12.45	8	2,416	0.33%
2020/03/24	0	0.00	10	12.23	12.25	-10	2,414	-0.41%
2020/03/23	0	0.00	5	11.65	11.70	-5	2,498	-0.20%
2020/03/20	8	12.15	1	12.25	12.00	7	2,506	0.28%
2020/03/19	0	0.00	11	11.21	11.15	-11	2,494	-0.44%
2020/03/18	4	11.38	0	0.00	11.60	4	2,404	0.17%
2020/03/17	1	10.10	1	11.20	11.15	0	2,353	0.00%
2020/03/16	0	0.00	3	12.25	11.15	-3	2,229	-0.13%
2020/03/13	12	12.34	2	12.50	12.30	10	2,162	0.46%
2020/03/12	8	13.85	3	14.00	13.65	5	2,133	0.23%
2020/03/11	3.2	15.78	1	15.15	15.15	2.2	2,112	0.10%
2020/03/10	0	0.00	8	15.11	15.50	-8	2,095	-0.38%
2020/03/09	1	15.50	0	0.00	15.40	1	1,976	0.05%
2020/03/06	8	16.33	2	16.35	16.30	6	1,965	0.31%
2020/03/05	3	16.83	0	0.00	16.70	3	1,966	0.15%
2020/03/03	5	16.74	6	16.58	16.70	-1	1,944	-0.05%
2020/03/02	0	0.00	1	15.70	15.75	-1	1,904	-0.05%
2020/02/27	5	15.75	0	0.00	15.60	5	2,040	0.25%
2020/02/25	2	16.05	0	0.00	16.25	2	2,029	0.10%
2020/02/24	5	16.35	1	16.30	16.25	4	2,032	0.20%
2020/02/20	8	16.94	1	16.80	16.70	7	2,014	0.35%
2020/02/17	10	16.60	0	0.00	16.55	10	2,052	0.49%
2020/02/14	7	17.46	6	17.14	16.95	1	2,048	0.05%
2020/02/13	3	16.78	4	16.75	16.90	-1	1,994	-0.05%
2020/02/12	2	16.55	0	0.00	16.45	2	2,017	0.10%
2020/02/07	5	16.40	0	0.00	16.25	5	2,085	0.24%
2020/02/06	6	17.02	0	0.00	16.75	6	2,075	0.29%
2020/02/05	5	16.30	0	0.00	16.20	5	2,033	0.25%
2020/02/03	14	15.71	10	15.85	15.80	4	2,016	0.20%
2020/01/31	10	17.45	0	0.00	17.15	10	1,975	0.51%
2020/01/30	26	17.75	2	17.70	17.60	24	1,960	1.22%
2020/01/20	3	19.83	0	0.00	19.55	3	1,935	0.15%
2020/01/17	15	19.71	54	19.96	19.70	-39	1,923	-2.03%
2020/01/16	18	19.10	0	0.00	19.10	18	1,832	0.98%
2020/01/15	13	19.20	0	0.00	19.15	13	1,936	0.67%
2020/01/14	3	19.20	0	0.00	19.05	3	1,929	0.16%
2020/01/10	6	19.06	0	0.00	19.00	6	1,927	0.31%
2020/01/08	6	19.08	0	0.00	19.00	6	1,974	0.30%
2020/01/07	20	19.33	0	0.00	19.20	20	2,007	1.00%
2020/01/06	12	19.74	0	0.00	19.60	12	2,002	0.60%
2019/12/25	4	20.08	0	0.00	20.05	4	1,924	0.21%
2019/12/20	1	20.05	0	0.00	20.00	1	2,001	0.05%
2019/12/18	0	0.00	41	20.30	20.45	-41	2,031	-2.02%
2019/12/16	0	0.00	10	20.05	19.80	-10	2,084	-0.48%
2019/12/06	0	0.00	10	20.30	19.45	-10	2,192	-0.46%
2019/12/05	1	19.20	0	0.00	19.00	1	2,288	0.04%
2019/12/04	21	18.95	0	0.00	19.05	21	2,646	0.79%
2019/12/03	3	19.05	0	0.00	19.05	3	2,790	0.11%
2019/12/02	10	19.15	0	0.00	19.20	10	2,805	0.36%
2019/11/29	20	19.59	2	19.60	19.35	18	2,885	0.62%
2019/11/27	2	20.15	0	0.00	20.00	2	2,957	0.07%
2019/11/26	0	0.00	39	20.31	20.10	-39	2,957	-1.32%
2019/11/25	8	19.15	0	0.00	19.10	8	2,852	0.28%
2019/11/18	6	19.15	0	0.00	19.70	6	3,147	0.19%
2019/11/15	2	19.30	0	0.00	19.10	2	3,213	0.06%
2019/11/14	6	19.49	1	19.40	19.10	5	3,300	0.15%
2019/11/12	2	19.85	17	19.96	20.00	-15	3,463	-0.43%
2019/11/11	20	20.23	1	19.95	19.95	19	3,625	0.52%
2019/11/08	0	0.00	16	21.04	20.90	-16	3,779	-0.42%
2019/11/07	10	20.59	0	0.00	20.50	10	4,115	0.24%
2019/11/06	0	0.00	10	21.30	20.90	-10	4,211	-0.24%
2019/11/01	10	20.20	7	20.23	20.15	3	4,472	0.07%
2019/10/31	4	20.88	0	0.00	20.45	4	4,606	0.09%
2019/10/30	0	0.00	5	21.00	20.90	-5	4,701	-0.11%
2019/10/29	20	20.96	0	0.00	20.70	20	4,846	0.41%
2019/10/28	0	0.00	10	21.60	21.20	-10	5,075	-0.20%
2019/10/24	5	21.30	0	0.00	21.25	5	5,531	0.09%
2019/10/23	0	0.00	30	21.40	21.30	-30	6,012	-0.50%
2019/10/22	0	0.00	2	20.65	20.60	-2	6,347	-0.03%
2019/10/21	5	20.60	0	0.00	20.60	5	6,843	0.07%
2019/10/17	0	0.00	3	20.95	21.00	-3	7,028	-0.04%
2019/10/16	0	0.00	11	21.29	20.80	-11	7,262	-0.15%
2019/10/15	5	20.55	0	0.00	20.80	5	7,441	0.07%
2019/10/09	0	0.00	20	19.75	19.75	-20	8,158	-0.25%
2019/10/08	0	0.00	14	20.15	20.00	-14	8,301	-0.17%
2019/10/03	1	20.65	0	0.00	20.55	1	8,427	0.01%
2019/10/01	1	20.75	0	0.00	20.70	1	8,484	0.01%
2019/09/27	15	21.21	0	0.00	21.00	15	8,526	0.18%
2019/09/26	7	21.55	20	21.80	21.55	-13	8,620	-0.15%
2019/09/25	1	21.35	0	0.00	21.35	1	8,721	0.01%
2019/09/19	12	20.67	0	0.00	20.60	12	9,015	0.13%
2019/09/18	5	21.25	0	0.00	21.25	5	9,003	0.06%
2019/09/17	8	21.30	0	0.00	21.30	8	9,031	0.09%
2019/09/16	15	21.48	12	21.42	21.40	3	9,156	0.03%
2019/09/12	1	21.80	0	0.00	21.70	1	9,259	0.01%
2019/09/11	2	21.50	0	0.00	21.70	2	9,315	0.02%
2019/09/10	19	21.70	0	0.00	21.45	19	9,316	0.20%
2019/09/09	5	21.50	0	0.00	21.40	5	9,323	0.05%
2019/09/06	24	22.33	15	22.10	21.90	9	9,289	0.10%
2019/09/05	5	24.01	3	24.45	23.90	2	9,024	0.02%
2019/09/04	0	0.00	4	23.44	23.50	-4	8,979	-0.04%
2019/09/03	14	23.76	24	23.77	23.40	-10	9,117	-0.11%
2019/09/02	21	23.29	0	0.00	23.35	21	9,293	0.23%
2019/08/30	0	0.00	2	22.90	22.90	-2	9,349	-0.02%
2019/08/29	0	0.00	2	22.90	23.10	-2	9,461	-0.02%
2019/08/28	2	22.70	0	0.00	22.65	2	9,760	0.02%
2019/08/26	1	22.40	1	22.40	22.35	0	10,039	0.00%
2019/08/23	12	23.37	11	23.07	23.05	1	10,056	0.01%
2019/08/21	8	23.10	12	23.54	23.30	-4	10,069	-0.04%
2019/08/20	3	23.95	1	23.30	23.30	2	10,023	0.02%
2019/08/19	18	23.97	18	23.67	23.60	0	10,087	0.00%
2019/08/14	20	24.84	21	24.15	24.10	-1	10,156	-0.01%
2019/08/13	11	24.50	9	24.70	24.55	2	10,196	0.02%
2019/08/12	7	25.06	4	25.39	25.20	3	10,248	0.03%
2019/08/08	1	24.20	0	0.00	24.20	1	10,145	0.01%
2019/08/05	2	23.80	0	0.00	23.40	2	10,442	0.02%
2019/08/01	0	0.00	16	24.85	24.75	-16	10,520	-0.15%
2019/07/31	0	0.00	4	24.60	25.15	-4	10,606	-0.04%
2019/07/30	25	24.51	12	24.53	24.50	13	10,724	0.12%
2019/07/29	0	0.00	40	25.56	25.45	-40	10,701	-0.37%
2019/07/26	0	0.00	11	24.65	25.00	-11	10,917	-0.10%
2019/07/25	21	25.41	24	25.49	24.85	-3	10,930	-0.03%
2019/07/24	19	25.04	3	25.28	25.20	16	10,584	0.15%
2019/07/23	6	24.76	19	24.63	25.30	-13	10,457	-0.12%
2019/07/22	35	23.53	1	23.65	23.55	34	10,439	0.33%
2019/07/19	10	23.50	0	0.00	23.20	10	10,781	0.09%
2019/07/18	12	24.09	1	23.30	23.20	11	10,979	0.10%
2019/07/17	0	0.00	4	23.73	24.60	-4	11,513	-0.03%
2019/07/16	7	23.51	0	0.00	23.95	7	11,728	0.06%
2019/07/15	77	24.06	72	24.05	23.80	5	11,692	0.04%
2019/07/12	1	23.00	20	22.78	23.00	-19	11,601	-0.16%
2019/07/10	7	22.04	2	22.40	22.00	5	12,245	0.04%
2019/07/09	1	21.95	0	0.00	21.95	1	12,431	0.01%
2019/07/08	5	21.85	20	22.10	21.80	-15	12,696	-0.12%
2019/07/05	13	22.10	5	22.00	22.05	8	13,022	0.06%
2019/07/04	16	22.18	0	0.00	22.10	16	13,018	0.12%
2019/07/03	15	22.35	26	22.18	22.20	-11	12,998	-0.08%
2019/07/02	1	23.00	0	0.00	23.00	1	13,012	0.01%
2019/07/01	7	23.26	142	23.06	23.20	-135	12,990	-1.04%	大賣/鉅額交易
2019/06/28	2	22.10	0	0.00	22.05	2	13,016	0.02%
2019/06/27	39	22.28	0	0.00	22.10	39	13,091	0.30%
2019/06/26	1	21.60	1	21.65	21.95	0	13,095	0.00%
2019/06/25	10	21.80	11	21.80	21.70	-1	13,071	-0.01%
2019/06/24	16	21.77	7	21.86	21.95	9	13,025	0.07%
2019/06/21	33	22.12	12	21.98	21.90	21	12,986	0.16%
2019/06/20	4	22.79	2	22.78	22.65	2	12,853	0.02%
2019/06/19	3	22.33	6	22.49	22.45	-3	12,779	-0.02%
2019/06/17	5	21.85	0	0.00	21.80	5	12,716	0.04%
2019/06/14	30	22.18	22	22.00	22.00	8	12,645	0.06%
2019/06/13	34	22.85	0	0.00	22.60	34	12,537	0.27%
2019/06/12	39	23.33	8	23.49	23.10	31	12,451	0.25%
2019/06/11	12	23.52	8	23.68	23.50	4	12,353	0.03%
2019/06/10	8	23.68	8	23.44	23.80	0	12,185	0.00%
2019/06/06	9	22.52	9	22.44	22.75	0	11,932	0.00%
2019/06/05	9	23.06	5	22.94	22.30	4	11,846	0.03%
2019/06/04	5	22.98	13	22.86	22.75	-8	11,667	-0.07%
2019/06/03	6	22.32	15	22.23	22.40	-9	11,335	-0.08%
2019/05/31	32	22.66	10	22.45	22.00	22	11,230	0.20%
2019/05/30	0	0.00	1	21.70	21.30	-1	10,963	-0.01%
2019/05/29	17	21.56	7	21.59	21.45	10	10,887	0.09%
2019/05/27	1	21.20	3	20.93	21.00	-2	10,773	-0.02%
2019/05/24	6	21.43	10	21.40	20.90	-4	10,761	-0.04%
2019/05/23	12	20.89	0	0.00	20.70	12	10,643	0.11%
2019/05/22	3	22.45	16	21.91	21.70	-13	10,501	-0.12%
2019/05/21	25	22.02	10	22.26	22.40	15	10,428	0.14%
2019/05/20	24	21.23	22	21.31	22.05	2	10,295	0.02%
2019/05/17	9	22.74	3	22.65	21.90	6	10,078	0.06%
2019/05/16	0	0.00	15	23.22	23.05	-15	9,818	-0.15%
2019/05/15	6	22.82	0	0.00	22.70	6	9,560	0.06%
2019/05/14	1	21.90	3	22.22	22.45	-2	9,414	-0.02%
2019/05/13	3	21.05	161	21.15	21.25	-158	9,224	-1.71%	大賣/鉅額交易
2019/05/10	3	22.70	1	23.25	22.55	2	8,939	0.02%
2019/05/08	11	23.75	5	23.85	23.80	6	8,596	0.07%
2019/05/07	0	0.00	3	24.48	23.60	-3	8,399	-0.04%
2019/05/06	1	23.55	12	23.69	24.05	-11	8,129	-0.14%
2019/05/03	161	23.80	5	23.80	23.95	156	7,886	1.98%	大買/鉅額交易
2019/05/02	6	22.44	1	22.50	22.50	5	7,352	0.07%
2019/04/30	3	22.90	0	0.00	23.05	3	7,161	0.04%
2019/04/29	12	22.76	14	22.86	22.60	-2	7,013	-0.03%
2019/04/26	7	24.36	46	25.39	23.30	-39	6,700	-0.58%
2019/04/25	8	25.32	5	25.81	25.85	3	6,242	0.05%
2019/04/24	17	25.44	10	25.30	25.30	7	5,811	0.12%
2019/04/23	38	25.17	37	24.80	25.90	1	5,533	0.02%
2019/04/22	0	0.00	10	24.75	24.75	-10	4,816	-0.21%
2019/04/19	7	22.66	7	22.41	22.50	0	4,435	0.00%
2019/04/18	21	22.17	67.5	22.08	22.65	-46.5	4,305	-1.08%
2019/04/17	10	21.75	30	21.67	22.00	-20	3,889	-0.51%
2019/04/16	59	22.20	12	21.41	21.60	47	3,652	1.29%
2019/04/15	20	21.95	2	21.53	22.10	18	3,007	0.60%
2019/04/12	0	0.00	20	19.40	20.10	-20	2,737	-0.73%
2019/04/11	14	18.39	8	18.76	18.85	6	2,404	0.25%
2019/04/10	6	17.20	0	0.00	17.40	6	2,024	0.30%
2019/04/09	6	17.50	6	17.00	17.00	0	1,978	0.00%
2019/04/08	1	17.40	1	17.80	17.40	0	1,925	0.00%
2019/04/03	2	17.38	1	17.40	17.55	1	1,775	0.06%
2019/04/02	2	17.15	17	17.22	17.35	-15	1,646	-0.91%
2019/04/01	1	15.35	2	15.90	16.05	-1	1,341	-0.07%
2019/03/29	2	15.40	2	15.20	15.40	0	1,216	0.00%
2019/03/28	0	0.00	2	14.75	14.30	-2	1,090	-0.18%
2019/03/27	2	14.55	0	14.50	14.55	2	1,081	0.18%
2019/03/15	0	0.00	5	13.60	13.45	-5	921	-0.54%
2019/03/12	10	14.25	0	0.00	14.00	10	896	1.12%
2019/03/11	3	14.05	0	0.00	14.10	3	893	0.34%
2019/03/06	0	0.00	1	13.90	13.90	-1	897	-0.11%
2019/03/04	1	14.20	0	0.00	13.95	1	887	0.11%
2019/02/25	1	14.65	0	0.00	14.55	1	863	0.12%
2019/02/22	2	14.30	2	14.40	14.50	0	822	0.00%
2019/02/21	2	14.05	0	0.00	14.00	2	784	0.25%
2019/02/14	2	13.70	0	0.00	13.70	2	741	0.27%
2019/01/10	0	0.00	7	13.96	14.05	-7	464	-1.51%
2019/01/08	4	12.65	0	0.00	12.55	4	342	1.17%
2019/01/07	2	12.65	0	0.00	12.55	2	345	0.58%
2018/12/19	2	12.65	2	12.60	12.50	0	364	0.00%
2018/12/12	0	0.00	2	12.70	12.80	-2	360	-0.55%
2018/12/11	2	12.50	0	0.00	12.50	2	350	0.57%
2018/12/05	0	0.00	2	12.30	12.25	-2	331	-0.60%
2018/11/21	0	0.00	1	12.35	12.20	-1	354	-0.28%
2018/11/15	2	12.10	0	0.00	12.10	2	343	0.58%
2018/10/25	0	0.00	5	10.20	10.15	-5	389	-1.28%
2018/10/23	0	0.00	2	10.70	10.70	-2	387	-0.52%
2018/10/22	2	10.75	0	0.00	10.80	2	391	0.51%
2018/10/17	0	0.00	3	10.70	10.70	-3	400	-0.75%
2018/10/12	5	10.00	0	0.00	10.20	5	406	1.23%
2018/10/05	0	0.00	5	11.10	10.85	-5	409	-1.22%
2018/09/03	1	12.10	0	0.00	12.05	1	486	0.21%
2018/07/24	2	13.10	0	0.00	13.20	2	442	0.45%
2018/07/03	0	0.00	2	13.50	13.55	-2	421	-0.47%
2018/06/29	2	14.35	0	0.00	14.10	2	417	0.48%
2018/05/21	0	0.00	5	13.52	13.55	-5	485	-1.03%
2018/05/03	0	0.00	3	13.30	13.25	-3	590	-0.51%
2018/03/31	0	0.00	2	14.00	13.90	-2	924	-0.22%
2018/03/27	0	0.00	0.2	14.30	14.30	-0.2	930	-0.03%
2018/03/02	0	0.00	12	15.08	14.95	-12	1,008	-1.19%
2018/02/05	0	0.00	2	15.10	15.40	-2	984	-0.20%
2018/01/31	7	15.63	0	0.00	15.45	7	958	0.73%
2018/01/10	0	0.00	15	15.55	15.55	-15	801	-1.87%
2018/01/09	5	15.70	6	15.88	15.70	-1	808	-0.12%
2018/01/08	0	0.00	3	16.48	16.00	-3	829	-0.36%
2018/01/05	5	15.95	2	16.05	16.10	3	782	0.38%
2018/01/04	12	16.00	7	16.25	16.25	5	759	0.66%
2018/01/03	16	15.52	0	0.00	15.65	16	662	2.41%
2018/01/02	0	0.00	12	15.23	15.20	-12	636	-1.88%