合勤控 (3704)-第一金-桃園券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
40.60
漲跌
▼0.05
漲幅
-0.12%
成交量
1,539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－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	40.90	0	0.00	40.60	0	4,068	0.00%
2024/05/03	0.1	41.25	0.1	41.85	40.65	0.1	4,066	0.00%
2024/05/02	3	41.33	0.1	41.64	41.35	2.9	4,047	0.07%
2024/04/30	0	41.45	0.1	41.57	41.50	-0.1	4,050	0.00%
2024/04/29	0	0.00	2	41.05	41.45	-2	4,059	-0.05%
2024/04/26	0	40.98	1	41.25	40.95	-1	4,057	-0.02%
2024/04/25	1	41.00	0	0.00	40.85	1	4,048	0.02%
2024/04/24	0	0.00	5.1	42.24	42.15	-5.1	4,034	-0.13%
2024/04/23	0	0.00	1.1	41.92	41.70	-1.1	4,040	-0.03%
2024/04/22	0	0.00	0.1	41.30	41.05	-0.1	4,046	0.00%
2024/04/19	3	41.37	0.6	41.50	41.60	2.5	4,028	0.06%
2024/04/18	3.2	42.54	0	0.00	42.30	3.2	4,017	0.08%
2024/04/17	7.1	43.36	0	0.00	43.25	7.1	3,999	0.18%
2024/04/16	4.1	43.85	3	44.27	43.30	1.1	3,978	0.03%
2024/04/15	0.1	45.32	0	0.00	45.00	0.1	3,975	0.00%
2024/04/12	2.1	45.92	1	45.80	46.05	1.1	3,967	0.03%
2024/04/11	6.2	45.99	2	46.40	45.80	4.2	3,955	0.11%
2024/04/10	1.1	46.65	1	47.00	46.60	0.1	3,956	0.00%
2024/04/09	2.1	47.30	2	47.28	47.15	0.1	3,942	0.00%
2024/04/08	1	47.70	4	47.70	47.60	-3	3,932	-0.08%
2024/04/03	3	46.70	1	47.50	47.60	2	3,890	0.05%
2024/04/02	2	46.68	1	46.75	46.70	1	3,867	0.03%
2024/04/01	3	47.22	0	47.20	47.00	3	3,867	0.08%
2024/03/29	4.1	47.53	1	47.85	46.65	3.1	3,756	0.08%
2024/03/28	16	49.42	5	48.85	48.00	11	3,645	0.30%
2024/03/27	4	47.06	10	48.74	49.35	-6	3,444	-0.17%
2024/03/26	4	46.34	0	0.00	46.05	4	3,353	0.12%
2024/03/25	5.1	48.48	5	48.62	47.60	0.1	3,316	0.00%
2024/03/22	11	50.81	2	51.15	49.70	9	3,287	0.27%
2024/03/21	1	50.00	36	51.22	50.10	-35	3,078	-1.14%
2024/03/20	16	49.19	20	48.76	48.05	-4	2,792	-0.14%
2024/03/19	1	46.75	0	0.00	47.45	1	2,750	0.04%
2024/03/14	0	0.00	1	48.35	47.70	-1	2,908	-0.03%
2024/03/13	4	47.73	10	48.24	48.00	-6	2,830	-0.21%
2024/03/12	2	46.20	4	46.11	46.70	-2	2,769	-0.07%
2024/03/08	16	44.52	2	44.30	44.45	14	2,836	0.49%
2024/03/07	4	45.00	3.1	45.00	44.80	0.9	2,953	0.03%
2024/03/06	7	45.69	0	0.00	45.45	7	3,252	0.22%
2024/03/05	1	46.05	0	0.00	46.30	1	3,515	0.03%
2024/03/04	1	46.45	12	46.59	46.40	-11	3,660	-0.30%
2024/03/01	0	45.45	3	45.45	45.60	-3	3,674	-0.08%
2024/02/27	5	45.22	2	46.35	45.10	3	3,904	0.08%
2024/02/26	0	0.00	1	46.60	46.25	-1	3,920	-0.03%
2024/02/23	4	46.10	0	0.00	46.05	4	3,947	0.10%
2024/02/22	1	46.55	0	0.00	46.55	1	3,967	0.03%
2024/02/21	2	46.68	6	46.92	46.50	-4	4,000	-0.10%
2024/02/20	4	46.18	0.8	45.85	46.10	3.2	3,986	0.08%
2024/02/19	5	46.27	7	45.99	47.00	-2	3,987	-0.05%
2024/02/16	13	44.09	4.1	44.22	44.70	9	3,988	0.22%
2024/02/15	1	46.30	0	0.00	46.30	1	3,936	0.03%
2024/02/05	4	46.23	0	0.00	46.05	4	3,947	0.10%
2024/02/02	1.1	46.81	0	0.00	46.65	1.1	4,004	0.03%
2024/02/01	5	47.00	1	47.05	47.10	4	4,120	0.10%
2024/01/31	1	47.85	0	0.00	47.75	1	4,120	0.02%
2024/01/30	2	49.10	0	0.00	48.50	2	4,274	0.05%
2024/01/26	4	48.50	0	0.00	48.00	4	4,515	0.09%
2024/01/25	3	49.03	2	49.50	48.65	1	4,780	0.02%
2024/01/23	1	49.95	1.4	49.99	49.95	-0.4	5,438	-0.01%
2024/01/22	7	49.46	6	49.46	49.40	1	5,630	0.02%
2024/01/19	5	48.55	1	48.80	48.75	4	5,996	0.07%
2024/01/18	2	48.05	2	48.55	48.10	0	6,275	0.00%
2024/01/17	2	48.60	0	0.00	48.75	2	6,878	0.03%
2024/01/15	0	0.00	4	48.94	49.00	-4	7,196	-0.06%
2024/01/12	2.1	48.45	0	0.00	48.00	2.1	7,356	0.03%
2024/01/11	1	48.50	0	0.00	48.90	1	7,666	0.01%
2024/01/10	5	48.19	0	0.00	47.80	5	7,894	0.06%
2024/01/09	2	49.00	0	0.00	48.25	2	8,045	0.02%
2024/01/08	2	49.18	0	0.00	49.00	2	8,052	0.02%
2024/01/04	1	49.40	0	0.00	49.15	1	8,104	0.01%
2024/01/03	2.1	49.57	1	49.95	49.80	1.1	8,103	0.01%
2023/12/28	2	50.60	0	0.00	50.50	2	8,219	0.02%
2023/12/27	1.1	51.07	5	50.72	50.70	-3.9	8,249	-0.05%
2023/12/26	1	50.30	0	0.00	50.80	1	8,283	0.01%
2023/12/22	5	50.56	0	0.00	50.50	5	8,438	0.06%
2023/12/21	5	50.82	0	0.00	50.50	5	8,439	0.06%
2023/12/20	0	51.50	6	52.90	52.00	-6	8,398	-0.07%
2023/12/19	14	51.21	1	50.90	50.90	13	8,363	0.16%
2023/12/18	1	54.90	6	54.75	52.70	-5	8,309	-0.06%
2023/12/15	1	54.30	1	53.30	53.10	0	8,299	0.00%
2023/12/14	4.1	54.05	2	55.00	54.50	2.1	8,327	0.03%
2023/12/13	5	54.50	20	54.59	54.50	-15	8,395	-0.18%
2023/12/12	1	53.40	0	0.00	52.70	1	8,449	0.01%
2023/12/11	11	53.78	20	53.64	53.50	-9	8,671	-0.10%
2023/12/08	2	51.75	5	51.90	51.80	-3	8,948	-0.03%
2023/12/07	0	52.27	0	0.00	51.90	0	9,357	0.00%
2023/12/06	2	53.10	0	0.00	52.80	2	9,495	0.02%
2023/12/05	4	52.95	1	53.50	53.50	3	9,723	0.03%
2023/12/04	2	54.25	4	54.63	54.00	-2	10,200	-0.02%
2023/12/01	1	53.60	13	54.52	53.90	-12	10,257	-0.12%
2023/11/30	6	54.67	7	54.60	56.00	-1	10,021	-0.01%
2023/11/29	13	54.20	10	53.83	54.10	3	9,771	0.03%
2023/11/28	0	0.00	2	52.45	52.50	-2	9,621	-0.02%
2023/11/27	5	51.56	4	51.63	51.60	1	9,608	0.01%
2023/11/24	13	52.39	22.1	51.53	52.40	-9.1	9,529	-0.10%
2023/11/22	20	50.74	4	50.90	50.90	16	9,409	0.17%
2023/11/21	6.1	50.99	6	51.08	50.50	0.1	9,434	0.00%
2023/11/20	3	50.87	5.3	50.41	50.90	-2.3	9,467	-0.02%
2023/11/17	1	49.70	1	49.40	49.95	0	9,524	0.00%
2023/11/16	0	0.00	1.1	49.60	49.55	-1.1	9,555	-0.01%
2023/11/15	0	0.00	7	50.89	49.75	-7	9,636	-0.07%
2023/11/14	2	50.35	3	50.20	50.40	-1	9,847	-0.01%
2023/11/13	0.1	49.30	4	49.11	49.05	-3.9	9,868	-0.04%
2023/11/10	2.1	49.04	0.2	48.86	49.00	1.9	9,861	0.02%
2023/11/09	8	50.79	5	51.20	49.65	3	9,814	0.03%
2023/11/08	4	52.08	2	52.20	51.90	2	9,719	0.02%
2023/11/07	15.1	52.06	10	52.31	51.80	5.1	9,737	0.05%
2023/11/06	10.1	53.92	2	53.50	53.50	8.1	9,628	0.08%
2023/11/03	6	54.47	19	55.00	54.20	-13	9,586	-0.14%
2023/11/02	38.2	54.60	24.2	54.70	54.50	14	9,547	0.15%
2023/11/01	33.2	54.43	25.9	54.94	53.60	7.3	9,320	0.08%
2023/10/31	25	54.86	24	55.41	54.60	1	9,116	0.01%
2023/10/30	4	54.60	20	54.73	54.50	-16	8,906	-0.18%
2023/10/27	32	54.05	35.2	54.09	54.20	-3.2	8,926	-0.04%
2023/10/26	19.2	52.90	8	53.59	53.20	11.2	8,793	0.13%
2023/10/25	31.8	53.67	28.8	54.78	53.80	3	8,600	0.03%
2023/10/24	9.4	52.14	9.6	51.77	52.30	-0.2	8,070	0.00%
2023/10/23	8.2	50.60	8	50.83	49.70	0.2	7,970	0.00%
2023/10/20	8	50.74	5	51.40	51.10	3	7,969	0.04%
2023/10/19	9	50.46	22	50.88	51.70	-13	7,973	-0.16%
2023/10/18	23	49.23	18	48.43	49.15	5	7,759	0.06%
2023/10/17	21	49.16	19	48.24	47.80	2	7,642	0.03%
2023/10/16	1	45.95	1	46.65	46.35	0	7,756	0.00%
2023/10/13	5	46.96	0	0.00	46.90	5	8,279	0.06%
2023/10/11	1	49.05	5	48.25	48.00	-4	9,279	-0.04%
2023/10/06	4	49.59	0	0.00	49.10	4	9,802	0.04%
2023/10/05	2	50.45	7	49.34	50.10	-5	10,094	-0.05%
2023/10/04	6	48.47	0	0.00	48.30	6	10,295	0.06%
2023/10/03	1	49.70	8	50.02	49.00	-7	10,417	-0.07%
2023/10/02	2	50.45	0	0.00	50.50	2	10,622	0.02%
2023/09/28	5	50.12	1	50.40	50.00	4	10,858	0.04%
2023/09/27	1	48.70	6	48.88	48.40	-5	11,149	-0.04%
2023/09/25	6	51.40	1	51.00	50.70	5	12,374	0.04%
2023/09/22	0	0.00	3	50.27	50.40	-3	13,059	-0.02%
2023/09/21	2	49.15	4	49.25	49.20	-2	13,266	-0.02%
2023/09/20	1	50.00	1	50.70	50.20	0	13,266	0.00%
2023/09/19	1	52.10	0	0.00	51.00	1	13,223	0.01%
2023/09/18	8	52.05	16	52.04	51.70	-8	13,148	-0.06%
2023/09/15	6	53.25	11.3	52.78	52.80	-5.3	12,973	-0.04%
2023/09/14	5.2	55.03	13.5	54.32	54.50	-8.3	12,763	-0.07%
2023/09/13	42.6	55.00	21	54.57	54.50	21.6	12,510	0.17%
2023/09/12	28	53.58	56.9	53.96	55.50	-28.9	12,206	-0.24%
2023/09/11	13	52.02	8	52.23	51.80	5	11,812	0.04%
2023/09/08	15	52.33	8	52.09	52.20	7	11,697	0.06%
2023/09/07	49	51.75	30	52.25	52.00	19	11,481	0.17%
2023/09/06	38.1	49.06	53	49.89	50.30	-14.9	10,955	-0.14%
2023/09/05	5	48.15	21	47.92	48.15	-16	10,788	-0.15%
2023/09/04	5	45.85	0	0.00	46.55	5	10,760	0.05%
2023/09/01	0	0.00	5	47.00	46.95	-5	10,780	-0.05%
2023/08/31	0	0.00	1	47.10	47.40	-1	10,798	-0.01%
2023/08/30	1	46.85	0	0.00	46.80	1	10,810	0.01%
2023/08/29	1	46.70	0	0.00	46.65	1	10,861	0.01%
2023/08/25	7	47.21	0	0.00	47.05	7	11,119	0.06%
2023/08/24	13	48.22	5	49.15	48.80	8	11,390	0.07%
2023/08/23	49	49.45	48	48.94	48.25	1	11,415	0.01%
2023/08/22	0	0.00	13	47.90	47.90	-13	11,388	-0.11%
2023/08/21	14	47.26	6	46.95	46.95	8	11,404	0.07%
2023/08/18	19	48.42	8	48.26	46.80	11	11,447	0.10%
2023/08/17	11	51.15	13	51.35	52.00	-2	11,238	-0.02%
2023/08/16	1	49.15	1	49.20	49.30	0	11,180	0.00%
2023/08/15	0	0.00	3	50.10	49.85	-3	11,257	-0.03%
2023/08/14	2	49.55	2	48.70	49.00	0	11,502	0.00%
2023/08/11	2	49.90	0	0.00	50.00	2	11,680	0.02%
2023/08/10	13	50.48	13	49.88	50.40	0	11,659	0.00%
2023/08/09	4	52.30	5	51.98	51.80	-1	11,666	-0.01%
2023/08/08	4	51.18	5	51.48	51.60	-1	11,701	-0.01%
2023/08/07	3	51.00	6	51.20	51.10	-3	11,727	-0.03%
2023/08/04	10	50.26	6	50.48	50.70	4	11,766	0.03%
2023/08/02	24	52.24	24	52.80	51.50	0	11,735	0.00%
2023/08/01	29	53.54	15	55.74	53.00	14	11,710	0.12%
2023/07/31	9	54.67	7	55.36	54.00	2	11,505	0.02%
2023/07/28	4	53.48	4	53.55	53.50	0	11,278	0.00%
2023/07/27	8	54.66	4	55.73	54.40	4	11,219	0.04%
2023/07/26	11	55.72	7	56.79	54.80	4	11,207	0.04%
2023/07/25	6	56.15	8.4	56.51	55.80	-2.4	11,333	-0.02%
2023/07/24	11	56.82	17	58.48	56.70	-6	11,244	-0.05%
2023/07/21	3	57.63	14	58.24	57.60	-11	11,102	-0.10%
2023/07/20	18	59.39	19	59.70	59.10	-1	11,050	-0.01%
2023/07/19	33	60.59	26	62.14	59.30	7	10,975	0.06%
2023/07/18	56	64.66	71	63.55	62.00	-15	10,892	-0.14%
2023/07/17	54.1	64.07	49.2	64.48	65.70	4.9	10,605	0.05%
2023/07/14	45.1	60.69	54.3	60.88	61.80	-9.2	10,948	-0.08%
2023/07/13	86.5	58.01	57.2	57.89	57.30	29.3	10,666	0.27%
2023/07/12	20.2	54.99	14.1	56.51	55.00	6.1	10,168	0.06%
2023/07/11	10.4	55.34	19	55.49	55.70	-8.6	9,857	-0.09%
2023/07/10	23	54.30	24	53.38	53.80	-1	9,630	-0.01%
2023/07/07	20	55.03	14	54.81	54.10	6	9,521	0.06%
2023/07/06	53	55.40	50.5	55.11	55.70	2.5	9,299	0.03%
2023/07/05	31	54.64	68.5	54.78	54.70	-37.5	9,021	-0.42%
2023/07/04	146	52.77	117	52.14	53.60	29	8,640	0.34%	大買/大賣/
2023/07/03	28	50.02	52	49.47	51.10	-24	7,928	-0.30%
2023/06/30	28	46.28	61	44.89	46.50	-33	7,340	-0.45%
2023/06/29	45	43.24	44	42.95	43.30	1	6,640	0.02%
2023/06/28	20	41.66	20	42.00	41.40	0	6,404	0.00%
2023/06/27	1	40.45	0	0.00	40.35	1	6,381	0.02%
2023/06/26	1	41.05	0	0.00	41.05	1	6,429	0.02%
2023/06/20	6	41.45	2	41.55	41.40	4	6,494	0.06%
2023/06/19	2	42.45	1	42.25	42.25	1	6,502	0.02%
2023/06/16	0	0.00	10	43.00	43.00	-10	6,511	-0.15%
2023/06/14	0	0.00	2	42.13	42.70	-2	6,485	-0.03%
2023/06/13	0	0.00	5	41.58	41.55	-5	6,601	-0.08%
2023/06/12	0	0.00	10	41.70	41.60	-10	6,607	-0.15%
2023/06/08	10	41.91	11	42.05	41.50	-1	6,758	-0.01%
2023/06/07	2	42.28	1	42.40	42.30	1	6,742	0.01%
2023/06/06	16	43.15	0	0.00	42.65	16	6,759	0.24%
2023/06/05	10	43.50	0	0.00	43.40	10	6,761	0.15%
2023/06/02	8	43.22	1	43.45	43.05	7	6,782	0.10%
2023/06/01	9	43.48	2	43.85	43.55	7	6,780	0.10%
2023/05/31	12	44.56	39	44.81	44.50	-27	6,732	-0.40%
2023/05/30	81	44.86	10	44.53	45.20	71	6,569	1.08%
2023/05/29	0	0.00	3	43.53	43.85	-3	6,305	-0.05%
2023/05/26	4	42.65	21	42.86	42.20	-17	6,247	-0.27%
2023/05/25	6	43.79	3	43.50	43.25	3	6,220	0.05%
2023/05/24	6	43.60	2	43.30	43.85	4	6,208	0.06%
2023/05/23	1	43.15	31	43.01	42.85	-30	6,152	-0.49%
2023/05/22	10	42.35	10	42.65	42.70	0	6,191	0.00%
2023/05/19	0	0.00	6	41.95	41.90	-6	6,263	-0.10%
2023/05/18	37	43.00	42	43.33	42.95	-5	6,295	-0.08%
2023/05/17	56	42.81	56.1	42.82	42.95	-0.1	6,108	0.00%
2023/05/16	4	41.05	4.1	41.25	41.25	-0.1	6,065	0.00%
2023/05/12	0	0.00	6	40.88	41.35	-6	6,350	-0.09%
2023/05/11	23	41.08	20	40.70	39.25	3	6,319	0.05%
2023/05/10	0	0.00	4	40.91	40.40	-4	6,304	-0.06%
2023/05/09	1	40.10	0	0.00	39.90	1	6,282	0.02%
2023/05/08	11	41.32	1	41.50	41.30	10	6,264	0.16%
2023/05/05	0	0.00	4	40.46	40.35	-4	6,243	-0.06%
2023/05/04	3	40.67	32	40.50	40.80	-29	6,627	-0.44%
2023/05/03	6	40.95	1	40.75	40.70	5	6,891	0.07%
2023/05/02	12.3	41.28	3	41.30	41.30	9.3	6,903	0.13%
2023/04/28	40	41.41	22	40.75	41.25	18	6,910	0.26%
2023/04/27	5	39.75	4	39.65	39.65	1	6,696	0.01%
2023/04/26	0	0.00	0.3	39.47	39.50	-0.3	6,751	0.00%
2023/04/25	7	39.97	6	40.45	39.50	1	6,822	0.01%
2023/04/24	11	41.00	0	0.00	40.40	11	6,932	0.16%
2023/04/21	13	41.20	11	40.38	40.20	2	7,310	0.03%
2023/04/20	65.2	43.40	48	44.93	42.85	17.2	7,429	0.23%
2023/04/19	116.2	44.54	99.7	45.43	45.40	16.5	7,285	0.23%	大買/
2023/04/18	17.9	43.66	17.8	43.63	43.90	0.1	6,706	0.00%
2023/04/17	15	39.33	18	39.87	39.95	-3	6,806	-0.04%
2023/04/14	1	38.80	2	38.83	38.80	-1	7,088	-0.01%
2023/04/13	0	0.00	4	38.93	39.00	-4	7,168	-0.06%
2023/04/12	4	38.35	3	38.13	38.65	1	7,161	0.01%
2023/04/11	0	0.00	3	37.97	37.75	-3	7,120	-0.04%
2023/04/10	0	0.00	1	37.40	37.55	-1	7,145	-0.01%
2023/04/07	1.1	37.19	2	37.15	37.15	-0.9	7,181	-0.01%
2023/04/06	0	0.00	10	37.39	37.25	-10	7,189	-0.14%
2023/03/30	14	37.00	1	37.00	37.15	13	7,269	0.18%
2023/03/29	0	0.00	7	36.66	36.70	-7	7,380	-0.09%
2023/03/28	3	36.77	1	37.10	36.55	2	7,547	0.03%
2023/03/27	5	37.49	2	37.80	37.35	3	7,572	0.04%
2023/03/24	3	37.00	4	36.94	37.00	-1	7,605	-0.01%
2023/03/23	9	36.67	38	36.68	36.60	-29	7,621	-0.38%
2023/03/22	4	36.65	0	0.00	36.70	4	7,627	0.05%
2023/03/21	10	37.20	10	36.65	36.55	0	7,630	0.00%
2023/03/20	13	37.06	10	37.15	36.85	3	7,604	0.04%
2023/03/17	0	0.00	6	37.61	37.55	-6	7,583	-0.08%
2023/03/16	23	37.06	34	37.21	37.00	-11	7,551	-0.15%
2023/03/15	11	40.56	11	40.30	39.60	0	7,418	0.00%
2023/03/14	0	0.00	3	39.85	39.85	-3	7,401	-0.04%
2023/03/13	5	40.75	17.9	41.30	41.45	-12.9	7,325	-0.18%
2023/03/10	20	41.20	5	40.80	40.40	15	7,281	0.21%
2023/03/09	11	41.30	1	41.00	41.00	10	7,308	0.14%
2023/03/08	2	41.00	2	41.13	41.45	0	7,399	0.00%
2023/03/07	21	40.92	6	41.01	41.10	15	7,709	0.19%
2023/03/06	23	40.62	10	40.51	40.55	13	7,721	0.17%
2023/03/03	1	40.10	2	40.33	40.10	-1	7,850	-0.01%
2023/03/01	1	39.90	49	39.77	39.70	-48	7,732	-0.62%
2023/02/24	0	0.00	5	39.12	39.15	-5	7,673	-0.07%
2023/02/23	15	39.47	18	39.50	39.55	-3	7,638	-0.04%
2023/02/22	26	39.00	4	38.84	38.90	22	7,635	0.29%
2023/02/21	22	39.73	1	39.85	39.60	21	7,611	0.28%
2023/02/20	33	40.32	23	40.43	40.40	10	7,538	0.13%
2023/02/17	13	39.85	11	40.25	39.80	2	7,470	0.03%
2023/02/16	26	40.02	20	39.98	40.10	6	7,411	0.08%
2023/02/15	7	39.39	11.8	39.53	39.60	-4.8	7,402	-0.06%
2023/02/14	17	39.34	19	39.80	39.20	-2	7,415	-0.03%
2023/02/13	54	39.57	41	39.84	39.85	13	7,365	0.18%
2023/02/10	2	38.20	7	38.26	38.00	-5	7,052	-0.07%
2023/02/09	8.1	38.58	18	38.87	38.55	-9.9	7,002	-0.14%
2023/02/08	20	38.73	36	38.60	38.85	-16	6,908	-0.23%
2023/02/07	30	38.29	35	37.88	38.50	-5	6,809	-0.07%
2023/02/06	22	37.32	4	37.34	37.45	18	6,746	0.27%
2023/02/03	20	38.30	21	38.53	38.20	-1	6,678	-0.01%
2023/02/02	31	38.83	48	39.21	38.40	-17	6,569	-0.26%
2023/02/01	31	37.91	11	38.02	38.20	20	6,158	0.32%
2023/01/31	1	36.55	12	36.53	36.80	-11	5,866	-0.19%
2023/01/30	4	35.63	26	36.15	36.50	-22	5,826	-0.38%
2023/01/17	21	35.06	3	34.98	35.00	18	5,750	0.31%
2023/01/16	3	35.03	5	35.45	35.00	-2	5,719	-0.03%
2023/01/13	3	36.27	1.1	36.53	35.80	1.9	5,644	0.03%
2023/01/12	27	36.55	4	36.29	36.80	23	5,549	0.41%
2023/01/11	70	36.55	70	36.87	36.15	0	5,374	0.00%
2023/01/10	1	37.30	26	38.06	39.00	-25	4,943	-0.51%
2023/01/09	3	36.92	0.7	36.70	36.70	2.3	4,636	0.05%
2023/01/06	20	37.31	4	36.54	36.90	16	4,523	0.35%
2023/01/05	7	37.94	14	37.98	37.85	-7	4,255	-0.16%
2023/01/04	23	35.99	21	36.45	38.15	2	3,886	0.05%
2023/01/03	7	35.06	4.8	35.08	34.70	2.2	3,545	0.06%
2022/12/30	1	34.85	2	34.75	34.90	-1	3,462	-0.03%
2022/12/29	2	33.50	3	33.60	33.70	-1	3,415	-0.03%
2022/12/28	12	34.48	0.1	34.10	33.35	11.9	3,426	0.35%
2022/12/27	7	34.37	2	34.45	34.60	5	3,378	0.15%
2022/12/26	0	0.00	1	34.20	33.95	-1	3,333	-0.03%
2022/12/23	2	33.93	2	34.15	33.85	0	3,324	0.00%
2022/12/22	2	34.65	2	34.50	34.65	0	3,365	0.00%
2022/12/21	2	33.80	3	34.20	34.55	-1	3,342	-0.03%
2022/12/20	3	33.92	11	34.15	33.75	-8	3,242	-0.25%
2022/12/19	2	32.90	63	34.12	32.90	-61	3,099	-1.97%
2022/12/16	1	34.10	57	33.88	33.75	-56	3,065	-1.83%
2022/12/15	23	33.61	24	33.54	33.25	-1	3,035	-0.03%
2022/12/14	0	0.00	1	33.45	33.45	-1	3,044	-0.03%
2022/12/13	60	33.58	0	0.00	32.80	60	3,015	1.99%
2022/12/12	22	32.03	4	32.43	32.55	18	2,978	0.60%
2022/12/09	2	32.10	0	0.00	31.80	2	2,973	0.07%
2022/12/08	0.6	31.75	0	0.00	31.80	0.6	2,969	0.02%
2022/12/07	2	31.55	0	0.00	31.45	2	2,955	0.07%
2022/12/06	6	32.70	5	32.48	32.35	1	2,913	0.03%
2022/12/05	0	0.00	5	32.91	33.00	-5	2,877	-0.17%
2022/12/02	3	32.88	6	32.99	32.65	-3	2,848	-0.11%
2022/12/01	2	32.80	2.9	32.84	32.65	-0.9	2,817	-0.03%
2022/11/30	59	33.29	3	32.85	32.75	56	2,764	2.03%
2022/11/29	17.1	34.81	10	35.19	33.85	7.1	2,614	0.27%
2022/11/28	2	33.13	1.9	33.27	33.80	0.1	2,280	0.00%
2022/11/25	0	0.00	6	33.44	33.55	-6	2,214	-0.27%
2022/11/21	0	0.00	2	32.05	31.90	-2	2,123	-0.09%
2022/11/18	2	31.55	0	31.90	31.50	2	2,139	0.09%
2022/11/17	1	32.05	0	0.00	32.70	1	2,142	0.05%
2022/11/15	0	32.10	0	0.00	32.10	0	2,144	0.00%
2022/11/14	0	0.00	1.8	32.08	32.55	-1.8	2,178	-0.08%
2022/11/11	0	31.60	1	32.55	32.30	-1	2,325	-0.04%
2022/11/09	0	0.00	20.9	30.60	30.80	-20.9	2,382	-0.88%
2022/10/21	0.2	27.00	0	0.00	26.95	0.2	3,171	0.01%
2022/10/20	0.4	27.20	0.6	27.35	27.05	-0.2	3,249	-0.01%
2022/10/19	1	27.30	0	0.00	26.95	1	3,262	0.03%
2022/10/14	0	0.00	0	26.45	26.85	0	3,419	0.00%
2022/10/13	0	25.55	0	0.00	25.40	0	3,405	0.00%
2022/10/12	18	26.10	0	0.00	25.85	18	3,423	0.53%
2022/09/28	1	26.05	0	0.00	24.20	1	3,449	0.03%
2022/09/27	1	26.10	0	0.00	26.20	1	3,484	0.03%
2022/09/26	1	27.00	10	27.15	26.20	-9	3,488	-0.26%
2022/09/21	1	29.30	0	0.00	29.15	1	3,516	0.03%
2022/09/20	10	30.60	11	30.47	29.40	-1	3,510	-0.03%
2022/09/19	11	30.33	10	30.95	30.30	1	3,437	0.03%
2022/09/16	10	30.55	0	0.00	30.55	10	3,389	0.30%
2022/09/15	0	0.00	1	30.65	30.25	-1	3,375	-0.03%
2022/09/13	1	30.35	10	30.50	30.25	-9	3,330	-0.27%
2022/09/12	10	30.05	2	30.10	30.05	8	3,279	0.24%
2022/09/05	0	0.00	1	28.30	27.40	-1	3,233	-0.03%
2022/09/01	1	27.55	0	27.45	27.55	1	3,243	0.03%
2022/08/31	0	0.00	0	27.72	28.00	0	3,307	0.00%
2022/08/30	0	0.00	1	27.55	27.60	-1	3,423	-0.03%
2022/08/29	1	27.35	0	0.00	27.25	1	3,425	0.03%
2022/08/23	0	0.00	1	28.65	28.70	-1	3,354	-0.03%
2022/08/19	0	0.00	5	29.50	29.60	-5	3,326	-0.15%
2022/08/18	0	0.00	11	29.00	29.10	-11	3,278	-0.34%
2022/08/17	0	0.00	1	29.45	28.90	-1	3,247	-0.03%
2022/08/16	0	0.00	1	28.95	28.90	-1	3,224	-0.03%
2022/08/12	10	29.15	4	29.10	29.05	6	3,161	0.19%
2022/08/11	0	0.00	3	29.03	29.15	-3	3,145	-0.10%
2022/08/10	15	29.02	37	28.91	28.95	-22	3,098	-0.71%
2022/08/09	11.1	29.20	5	29.20	28.60	6.1	3,034	0.20%
2022/08/08	18	31.76	11	32.00	31.55	7	2,837	0.25%
2022/08/05	6	31.23	0	0.00	31.15	6	2,609	0.23%
2022/08/04	0	0.00	16	31.35	31.35	-16	2,596	-0.62%
2022/08/03	18	31.13	2	31.10	30.70	16	2,596	0.62%
2022/08/02	15.1	30.87	21	31.32	31.05	-5.9	2,562	-0.23%
2022/08/01	16.1	31.04	10	31.15	30.90	6.1	2,503	0.24%
2022/07/29	10	30.73	11	31.00	31.05	-1	2,557	-0.04%
2022/07/28	18	31.06	20	31.49	30.80	-2	2,583	-0.08%
2022/07/27	5	30.93	15	30.83	31.55	-10	2,420	-0.41%
2022/07/25	0	0.00	1	30.10	30.00	-1	2,285	-0.04%
2022/07/22	0	0.00	3	29.42	29.35	-3	2,260	-0.13%
2022/07/21	0	29.40	0	0.00	29.40	0	2,289	0.00%
2022/07/19	1	28.95	6	29.03	28.80	-5	2,283	-0.22%
2022/07/18	4	28.50	0	0.00	28.50	4	2,348	0.17%
2022/07/15	10	27.00	0	0.00	27.45	10	2,359	0.42%
2022/07/13	0	0.00	1	27.25	26.15	-1	2,298	-0.04%
2022/07/12	1	26.10	0	0.00	25.65	1	2,240	0.04%
2022/07/07	0	0.00	1	25.25	25.25	-1	2,166	-0.05%
2022/07/06	1	23.80	0	0.00	23.30	1	2,151	0.05%
2022/07/05	0	0.00	1	23.30	23.70	-1	2,173	-0.05%
2022/07/04	0	0.00	1	23.85	23.75	-1	2,140	-0.05%
2022/07/01	0	0.00	3	24.63	24.00	-3	2,161	-0.14%
2022/06/28	0	0.00	2	28.05	27.75	-2	2,119	-0.09%
2022/06/24	0	0.00	0	27.90	27.85	0	2,138	0.00%
2022/06/23	1	27.00	0	0.00	27.30	1	2,147	0.05%
2022/06/22	2	27.65	0	0.00	26.90	2	2,194	0.09%
2022/06/21	1	26.60	8	27.02	27.55	-7	2,197	-0.32%
2022/06/20	4	26.43	0	0.00	25.85	4	2,193	0.18%
2022/06/17	3	26.90	0	0.00	27.65	3	2,183	0.14%
2022/06/15	0	0.00	5	28.35	27.90	-5	2,170	-0.23%
2022/06/13	5	27.40	0	0.00	27.00	5	2,219	0.23%
2022/06/10	1	28.30	1	28.25	28.25	0	2,239	0.00%
2022/06/09	1	28.70	0	0.00	28.80	1	2,242	0.05%
2022/06/08	10	28.45	29	28.48	29.40	-19	2,176	-0.87%
2022/06/06	15	27.75	0	0.00	27.70	15	2,079	0.72%
2022/05/31	0	0.00	1	27.65	27.65	-1	2,190	-0.05%
2022/05/17	0	0.00	2	26.80	26.80	-2	2,583	-0.08%
2022/05/16	0	0.00	1	26.10	26.20	-1	2,621	-0.04%
2022/05/13	1	25.85	0	0.00	25.90	1	2,675	0.04%
2022/05/12	1	26.10	0	0.00	25.35	1	2,734	0.04%
2022/05/11	4	27.28	1	27.85	26.50	3	2,736	0.11%
2022/05/10	1	28.15	0	0.00	28.50	1	2,712	0.04%
2022/05/09	3	29.18	0	0.00	28.60	3	2,767	0.11%
2022/05/06	0	0.00	1	30.80	30.40	-1	2,848	-0.04%
2022/05/05	1	30.55	3	30.72	30.40	-2	2,806	-0.07%
2022/05/04	1	29.90	1	29.60	29.75	0	2,735	0.00%
2022/04/29	1	28.90	0	0.00	28.50	1	2,722	0.04%
2022/04/28	10	27.95	26	28.45	28.30	-16	2,793	-0.57%
2022/04/27	16	28.06	28	28.11	27.90	-12	2,779	-0.43%
2022/04/26	7	29.27	14	29.62	29.10	-7	2,755	-0.25%
2022/04/25	3	29.47	0	0.00	29.00	3	2,756	0.11%
2022/04/22	21	30.96	0	0.00	31.10	21	2,748	0.76%
2022/04/21	0	0.00	2	30.25	30.30	-2	2,660	-0.08%
2022/04/20	2	28.70	0	0.00	28.60	2	2,601	0.08%
2022/04/18	1	28.40	0	0.00	28.30	1	2,742	0.04%
2022/04/14	1	29.85	0	0.00	29.80	1	2,877	0.03%
2022/04/12	2	28.35	12	29.32	29.50	-10	3,033	-0.33%
2022/04/11	2	28.90	0	0.00	28.50	2	3,066	0.07%
2022/04/08	2	31.13	0	0.00	30.35	2	3,096	0.06%
2022/04/07	1	30.70	2	30.90	30.80	-1	3,211	-0.03%
2022/04/01	0	0.00	1	30.45	30.55	-1	3,704	-0.03%
2022/03/30	0	0.00	2	30.63	30.60	-2	3,839	-0.05%
2022/03/29	2	30.05	1	29.95	30.00	1	3,889	0.03%
2022/03/25	5	29.89	3	30.28	30.55	2	4,065	0.05%
2022/03/22	0	0.00	1	29.55	29.60	-1	5,160	-0.02%
2022/03/18	1	29.00	3	29.10	29.15	-2	6,652	-0.03%
2022/03/10	1	30.80	0	0.00	30.70	1	7,923	0.01%
2022/03/08	0	0.00	0	29.70	29.60	0	8,057	0.00%
2022/03/07	2	30.20	1	30.15	30.30	1	8,158	0.01%
2022/03/04	0.1	32.00	0	0.00	31.55	0.1	8,787	0.00%
2022/03/03	1	32.00	0	0.00	32.00	1	9,062	0.01%
2022/03/02	0.1	32.00	0	0.00	32.25	0.1	9,148	0.00%
2022/03/01	2	32.15	2	32.55	32.55	0	9,222	0.00%
2022/02/25	2	32.10	1	31.95	31.95	1	9,310	0.01%
2022/02/24	2.1	32.40	0	0.00	32.00	2.1	9,520	0.02%
2022/02/23	2	33.70	2	33.55	33.55	0	9,934	0.00%
2022/02/22	1.1	33.68	0	0.00	33.00	1.1	9,963	0.01%
2022/02/18	1	33.95	1	34.20	34.20	0	10,244	0.00%
2022/02/17	0	0.00	5	34.10	33.70	-5	10,601	-0.05%
2022/02/16	0	0.00	6.2	33.69	33.65	-6.2	10,905	-0.06%
2022/02/15	0.1	33.00	13	33.36	33.20	-12.9	11,053	-0.12%
2022/02/11	0	0.00	5	33.00	32.95	-5	11,444	-0.04%
2022/02/09	0.1	32.30	15	32.60	32.70	-14.9	11,849	-0.13%
2022/02/08	2	31.80	2	31.93	32.50	0	12,135	0.00%
2022/02/07	0	0.00	18	30.62	31.10	-18	12,402	-0.15%
2022/01/25	0	0.00	3	29.55	29.15	-3	13,813	-0.02%
2022/01/21	2	29.98	0	0.00	29.80	2	14,235	0.01%
2022/01/19	1	31.35	2	31.20	31.45	-1	15,078	-0.01%
2022/01/14	1	31.35	14	31.65	31.10	-13	15,287	-0.09%
2022/01/13	1	32.05	0	0.00	31.90	1	15,254	0.01%
2022/01/11	19	32.89	0	0.00	32.15	19	15,146	0.13%
2022/01/10	0	0.00	6	33.65	33.85	-6	15,075	-0.04%
2022/01/07	13	33.20	2	33.03	32.95	11	15,020	0.07%
2022/01/06	3	33.32	10	33.30	33.10	-7	14,936	-0.05%
2022/01/05	34	34.60	11	34.67	34.20	23	14,838	0.15%
2022/01/04	2	34.80	5	34.85	34.80	-3	14,758	-0.02%
2022/01/03	20	35.03	17	34.94	34.85	3	14,717	0.02%
2021/12/30	6	35.21	4	35.10	35.05	2	14,674	0.01%
2021/12/29	35	35.59	30	36.13	35.85	5	14,539	0.03%
2021/12/28	8	34.96	7	35.19	34.80	1	14,164	0.01%
2021/12/27	2	34.30	28	34.39	34.30	-26	14,043	-0.19%
2021/12/24	6	34.32	4	34.81	34.05	2	13,992	0.01%
2021/12/23	3	34.52	2	34.40	34.35	1	13,924	0.01%
2021/12/22	15	34.94	10.2	34.85	34.45	4.8	13,856	0.03%
2021/12/21	0.2	34.50	2	34.93	34.60	-1.8	13,780	-0.01%
2021/12/20	17	35.47	16	35.35	34.85	1	13,655	0.01%
2021/12/17	33	36.58	51	37.13	34.80	-18	13,513	-0.13%
2021/12/16	24	37.03	3	37.15	36.40	21	12,900	0.16%
2021/12/15	50	36.68	51	37.06	37.15	-1	12,473	-0.01%
2021/12/14	77	36.21	93	35.98	35.55	-16	11,620	-0.14%
2021/12/13	29	35.35	36.1	35.80	36.95	-7.1	10,959	-0.06%
2021/12/10	5	33.82	23	34.03	34.35	-18	10,117	-0.18%
2021/12/09	4	32.99	2	33.00	33.00	2	9,808	0.02%
2021/12/08	5	32.82	1	32.90	32.40	4	9,717	0.04%
2021/12/07	5	32.50	2	32.78	32.70	3	9,647	0.03%
2021/12/06	5	32.15	0	0.00	31.90	5	9,585	0.05%
2021/12/02	13	32.36	7	32.80	32.00	6	9,513	0.06%
2021/12/01	5.1	33.39	20	33.07	33.00	-14.9	9,401	-0.16%
2021/11/30	38	34.98	44.2	35.25	33.85	-6.2	9,268	-0.07%
2021/11/29	39	33.52	19	32.10	33.90	20	8,606	0.23%
2021/11/26	0	0.00	10.3	31.80	31.70	-10.3	8,314	-0.12%
2021/11/25	6	32.66	5.5	33.01	32.50	0.5	8,207	0.01%
2021/11/24	15	32.46	5	32.55	32.50	10	8,124	0.12%
2021/11/23	27	34.06	38	33.20	32.90	-11	8,030	-0.14%
2021/11/22	25	34.01	13	33.94	34.50	12	7,800	0.15%
2021/11/19	0	0.00	3	32.77	32.70	-3	7,347	-0.04%
2021/11/18	12	32.45	2	32.55	32.00	10	7,251	0.14%
2021/11/17	9	32.94	11	33.04	32.95	-2	7,145	-0.03%
2021/11/16	3	34.02	4	33.51	33.25	-1	6,923	-0.01%
2021/11/15	13	33.06	22	33.09	33.60	-9	6,507	-0.14%
2021/11/12	6	32.43	10	33.30	32.00	-4	6,142	-0.07%
2021/11/11	11	33.00	16	33.18	33.65	-5	5,978	-0.08%
2021/11/10	2	32.05	13	32.03	32.15	-11	5,654	-0.19%
2021/11/09	17	32.02	11	31.75	32.00	6	5,524	0.11%
2021/11/08	60	32.35	57	32.56	31.85	3	5,313	0.06%
2021/11/05	17	32.19	9	31.67	31.70	8	5,067	0.16%
2021/11/04	10	33.27	6.3	33.36	33.40	3.7	4,765	0.08%
2021/11/03	29	33.67	24	33.45	34.00	5	4,395	0.11%
2021/11/02	19	32.53	22	34.15	32.45	-3	3,723	-0.08%
2021/11/01	9	31.39	14.2	31.37	31.80	-5.2	2,947	-0.18%
2021/10/29	6	30.64	16.2	30.80	31.20	-10.2	2,662	-0.38%
2021/10/28	23	30.53	18	30.51	30.65	5	2,475	0.20%
2021/10/27	47	27.39	455	29.07	30.10	-408	1,917	-21.28%	大賣/鉅額交易
2021/10/26	66	26.48	11	27.30	27.40	55	1,606	3.42%
2021/10/25	43	25.87	29	26.58	26.65	14	1,444	0.97%
2021/10/22	100	24.82	0	0.00	24.80	100	1,324	7.55%
2021/10/21	200	24.95	0	0.00	24.60	200	1,339	14.93%	大買/鉅額交易
2021/10/15	0	0.00	2	24.75	24.80	-2	1,428	-0.14%
2021/10/14	0	0.00	1	24.75	24.40	-1	1,448	-0.07%
2021/10/04	2	22.70	4	22.65	22.65	-2	1,662	-0.12%
2021/09/29	5	24.10	0	0.00	24.25	5	1,702	0.29%
2021/09/27	0	0.00	0	24.45	24.40	0	1,734	0.00%
2021/09/14	0.2	24.10	3	23.95	23.90	-2.8	2,004	-0.14%
2021/09/07	3	24.40	0	0.00	24.10	3	2,133	0.14%
2021/09/03	3	25.40	0	0.00	25.25	3	2,166	0.14%
2021/08/31	1	25.05	0	0.00	25.30	1	2,239	0.04%
2021/08/25	2	26.10	0	0.00	26.10	2	2,439	0.08%
2021/08/24	5	25.70	0	0.00	25.50	5	2,463	0.20%
2021/08/23	0	0.00	2	25.30	25.65	-2	2,507	-0.08%
2021/08/20	0	0.00	10	24.25	24.15	-10	2,528	-0.40%
2021/08/16	0	0.00	3	24.30	24.45	-3	2,662	-0.11%
2021/08/12	0	0.00	2	26.00	25.95	-2	2,700	-0.07%
2021/08/11	3	25.95	1	25.70	25.70	2	2,758	0.07%
2021/08/10	2	27.05	11	26.93	26.70	-9	2,809	-0.32%
2021/08/09	13	26.47	5	26.10	26.10	8	2,876	0.28%
2021/08/06	10	26.50	0	0.00	26.35	10	2,954	0.34%
2021/08/05	0	0.00	3	26.65	26.65	-3	3,094	-0.10%
2021/08/02	0	0.00	7	27.29	27.30	-7	3,507	-0.20%
2021/07/30	1	28.20	0	0.00	27.25	1	3,589	0.03%
2021/07/29	4	27.50	0	0.00	27.60	4	3,681	0.11%
2021/07/28	1	27.55	0	0.00	27.50	1	3,747	0.03%
2021/07/27	4	29.01	0	28.60	28.35	4	3,878	0.10%
2021/07/26	2	29.03	2	28.93	28.85	0	4,037	0.00%
2021/07/22	0	0.00	1	28.90	28.40	-1	4,455	-0.02%
2021/07/21	2	28.00	2	28.55	27.55	0	4,773	0.00%
2021/07/20	1.1	28.42	4	28.80	28.20	-2.9	4,992	-0.06%
2021/07/19	0	0.00	20	28.85	29.30	-20	5,176	-0.39%
2021/07/16	2	28.90	3	28.82	28.85	-1	5,912	-0.02%
2021/07/15	0	0.00	4	28.80	28.80	-4	6,130	-0.07%
2021/07/14	2	28.55	1.3	27.96	28.55	0.7	6,282	0.01%
2021/07/13	0	0.00	12	28.80	28.40	-12	6,402	-0.19%
2021/07/12	23	27.94	10	28.00	29.00	13	6,794	0.19%
2021/07/09	2	27.75	1	27.95	27.70	1	6,978	0.01%
2021/07/08	0.1	28.45	0	0.00	28.10	0.1	7,150	0.00%
2021/07/07	12.1	28.30	24	28.48	28.10	-11.9	7,468	-0.16%
2021/07/06	0.1	29.05	0	0.00	28.65	0.1	7,592	0.00%
2021/07/05	10.1	29.35	0	0.00	29.55	10.1	7,844	0.13%
2021/07/02	1	28.55	0	0.00	28.90	1	8,340	0.01%
2021/07/01	6	29.01	2	29.55	28.60	4	8,446	0.05%
2021/06/29	2.1	29.77	0	0.00	29.70	2.1	8,611	0.02%
2021/06/25	1.1	30.55	5	30.65	30.20	-3.9	8,719	-0.04%
2021/06/24	1.1	30.35	1	30.65	30.40	0.1	8,839	0.00%
2021/06/23	15	30.46	1	30.30	30.30	14	8,897	0.16%
2021/06/22	17	29.46	1	29.60	29.25	16	8,927	0.18%
2021/06/21	0	0.00	12	29.52	29.05	-12	9,026	-0.13%
2021/06/18	0	0.00	1	30.80	30.20	-1	9,240	-0.01%
2021/06/16	0	0.00	1	30.40	29.95	-1	10,440	-0.01%
2021/06/11	5	30.10	0	0.00	29.85	5	11,596	0.04%
2021/06/09	2	30.08	0	0.00	30.20	2	11,698	0.02%
2021/06/07	0	0.00	1	29.95	30.05	-1	11,818	-0.01%
2021/06/04	2	30.20	0.1	30.10	29.90	1.9	11,870	0.02%
2021/06/03	1.1	30.91	6	30.98	30.85	-4.9	12,032	-0.04%
2021/06/02	6	30.58	5	31.32	30.35	1	12,054	0.01%
2021/06/01	7	30.94	0	0.00	30.90	7	12,057	0.06%
2021/05/31	4.5	31.14	0.1	31.05	31.15	4.4	12,112	0.04%
2021/05/28	2	30.40	4	30.64	30.55	-2	12,145	-0.02%
2021/05/27	2	30.00	6	30.00	29.75	-4	12,171	-0.03%
2021/05/26	0	0.00	1	29.35	29.65	-1	12,161	-0.01%
2021/05/25	13.1	29.72	5	29.59	29.50	8.1	12,202	0.07%
2021/05/24	0	0.00	7	28.61	29.10	-7	12,254	-0.06%
2021/05/21	5	28.05	1	28.80	28.15	4	12,352	0.03%
2021/05/20	2	27.93	5	28.46	27.55	-3	12,445	-0.02%
2021/05/19	8.3	28.05	1	28.40	28.10	7.3	12,562	0.06%
2021/05/18	2	27.65	0	0.00	27.65	2	12,706	0.02%
2021/05/17	5	26.85	3	25.62	25.15	2	12,748	0.02%
2021/05/14	2	27.50	0	0.00	27.25	2	12,678	0.02%
2021/05/13	2	26.07	1.1	26.92	27.40	0.9	12,643	0.01%
2021/05/12	20	27.25	12	27.74	27.25	8	12,565	0.06%
2021/05/11	12	30.46	60	31.02	30.25	-48	12,569	-0.38%
2021/05/10	4	33.89	1.9	34.03	33.60	2.1	12,477	0.02%
2021/05/07	1	34.30	13	33.74	34.90	-12	12,601	-0.10%
2021/05/06	15	33.51	7.3	33.91	32.50	7.8	12,671	0.06%
2021/05/05	12.1	34.26	60.2	34.28	34.30	-48.1	12,613	-0.38%
2021/05/04	22.4	34.50	71.2	34.19	34.15	-48.8	12,701	-0.38%
2021/05/03	26	36.69	12.8	36.93	35.85	13.2	12,767	0.10%
2021/04/29	26	38.73	11.1	38.99	38.40	14.9	12,792	0.12%
2021/04/28	24	40.46	5	40.57	40.25	19	12,866	0.15%
2021/04/27	43	40.86	39	40.98	40.85	4	13,042	0.03%
2021/04/26	50	40.69	47	39.98	40.25	3	13,061	0.02%
2021/04/23	15	40.00	2	40.05	39.70	13	13,285	0.10%
2021/04/22	35	40.66	36.1	40.77	40.10	-1.1	13,773	-0.01%
2021/04/21	6	39.74	18	39.77	39.85	-12	14,141	-0.08%
2021/04/20	3.2	39.42	49	39.72	39.60	-45.8	14,373	-0.32%
2021/04/19	10	38.89	26	39.10	38.75	-16	15,418	-0.10%
2021/04/16	150	40.42	14.3	40.20	39.55	135.7	15,814	0.86%	大買/鉅額交易
2021/04/15	25	39.54	29	39.10	39.95	-4	16,479	-0.02%
2021/04/14	35	38.16	21	37.98	38.15	14	16,602	0.08%
2021/04/13	33	39.35	59	39.72	38.30	-26	16,968	-0.15%
2021/04/12	24	39.04	23	38.75	38.40	1	16,948	0.01%
2021/04/09	29	38.78	16	38.75	39.25	13	17,440	0.07%
2021/04/08	34	39.61	21	39.84	40.30	13	17,428	0.07%
2021/04/07	7	37.92	15	38.14	38.25	-8	17,461	-0.05%
2021/04/06	10	37.60	24	37.39	37.45	-14	18,866	-0.07%
2021/04/01	7.1	37.28	4	37.59	37.10	3.1	19,334	0.02%
2021/03/31	2.1	37.68	3	37.82	37.85	-0.9	19,722	0.00%
2021/03/30	22	37.57	5	37.32	37.60	17	20,714	0.08%
2021/03/29	2	37.18	1	37.10	37.50	1	21,509	0.00%
2021/03/26	5	36.31	25.1	36.37	36.40	-20.1	22,311	-0.09%
2021/03/25	2	35.85	3.9	35.98	35.65	-1.9	23,830	-0.01%
2021/03/24	1	35.55	10.7	35.34	35.80	-9.7	25,025	-0.04%
2021/03/23	8	36.56	4	37.28	36.15	4	26,093	0.02%
2021/03/22	26	38.09	14	37.74	37.80	12	26,222	0.05%
2021/03/19	22	40.57	19	40.23	39.60	3	26,119	0.01%
2021/03/18	63	39.36	36.3	39.69	40.25	26.7	25,229	0.11%
2021/03/17	2.3	36.20	6	36.44	36.60	-3.7	24,370	-0.02%
2021/03/16	2	35.63	7	36.13	35.55	-5	24,299	-0.02%
2021/03/15	1	35.90	2	35.65	35.70	-1	24,270	0.00%
2021/03/12	4	35.66	1	35.40	35.80	3	24,381	0.01%
2021/03/11	1	34.95	2	35.75	35.95	-1	24,502	0.00%
2021/03/10	0	0.00	2	34.35	34.30	-2	24,678	-0.01%
2021/03/09	6	33.35	0	0.00	33.10	6	24,846	0.02%
2021/03/08	2	34.90	17	35.66	34.95	-15	24,903	-0.06%
2021/03/05	28	35.60	2	35.65	35.15	26	24,949	0.10%
2021/03/04	13	36.17	0	0.00	36.05	13	24,957	0.05%
2021/03/03	0	0.00	2	37.15	37.15	-2	24,939	-0.01%
2021/03/02	2	36.05	10	37.50	36.05	-8	24,992	-0.03%
2021/02/26	2	36.60	1	36.00	37.00	1	25,014	0.00%
2021/02/25	1	36.90	3	37.40	36.65	-2	25,031	-0.01%
2021/02/24	5	37.22	22	37.47	37.10	-17	25,043	-0.07%
2021/02/23	16	37.95	12.2	38.18	37.80	3.8	25,055	0.02%
2021/02/22	35	37.82	12.1	37.67	37.75	23	24,986	0.09%
2021/02/19	3	38.30	2	38.38	38.25	1	24,870	0.00%
2021/02/18	3	37.87	17	37.75	38.20	-14	24,740	-0.06%
2021/02/17	7.3	36.47	0	0.00	36.45	7.3	24,585	0.03%
2021/02/05	1	35.55	0	0.00	35.60	1	24,497	0.00%
2021/02/04	10	36.00	0	0.00	35.55	10	24,526	0.04%
2021/02/03	2	36.20	3	36.32	36.00	-1	24,549	0.00%
2021/02/02	16	36.42	4	36.49	35.70	12	24,531	0.05%
2021/02/01	6	34.90	6	35.27	35.45	0	24,415	0.00%
2021/01/29	7	36.27	1	35.50	35.50	6	24,313	0.02%
2021/01/28	10	36.04	13	36.46	35.80	-3	24,143	-0.01%
2021/01/27	6	36.15	6	36.33	36.10	0	24,017	0.00%
2021/01/26	23	36.37	5	36.61	36.05	18	23,964	0.08%
2021/01/25	13	37.08	18	37.31	37.25	-5	23,878	-0.02%
2021/01/22	13	36.47	26	36.63	37.45	-13	23,720	-0.05%
2021/01/21	25	37.52	29	37.49	36.75	-4	23,559	-0.02%
2021/01/20	34	37.07	30	37.13	36.50	4	23,326	0.02%
2021/01/19	11	38.67	8	38.84	38.15	3	23,052	0.01%
2021/01/18	15	39.31	10	39.35	39.00	5	22,831	0.02%
2021/01/15	77	42.27	27	42.02	41.00	50	22,491	0.22%
2021/01/14	112.1	43.79	89	44.36	43.50	23.1	22,488	0.10%	大買/
2021/01/13	7	42.26	8	42.66	41.70	-1	21,737	0.00%
2021/01/12	67	43.61	67	42.50	42.85	0	21,315	0.00%
2021/01/11	11	41.95	12	41.54	42.65	-1	20,131	0.00%
2021/01/08	48	41.71	45	41.87	40.55	3	19,633	0.02%
2021/01/07	36	39.36	47	39.64	39.80	-11	18,574	-0.06%
2021/01/06	9	38.78	0	0.00	38.55	9	18,306	0.05%
2021/01/05	19	39.72	8	40.04	40.35	11	18,040	0.06%
2021/01/04	54	40.57	77	40.16	40.75	-23	17,867	-0.13%
2020/12/31	11	38.38	14	38.40	38.15	-3	17,309	-0.02%
2020/12/30	40	38.45	4	38.40	38.35	36	17,109	0.21%
2020/12/29	58	37.31	83	38.57	38.25	-25	16,723	-0.15%
2020/12/28	26	36.13	15	36.39	36.00	11	15,251	0.07%
2020/12/25	14	36.55	24	36.53	36.65	-10	14,758	-0.07%
2020/12/24	59	36.14	24	35.80	36.25	35	14,288	0.24%
2020/12/23	59	34.21	88	34.91	36.05	-29	13,292	-0.22%
2020/12/22	16	33.20	18	33.58	32.80	-2	12,574	-0.02%
2020/12/21	29	33.38	6	33.71	33.55	23	11,724	0.20%
2020/12/18	22	32.60	15	32.48	33.25	7	10,285	0.07%
2020/12/17	27	28.54	61	29.18	30.25	-34	9,150	-0.37%
2020/12/16	0	0.00	11	27.14	27.50	-11	8,098	-0.14%
2020/12/15	2	26.70	0	0.00	25.00	2	7,823	0.03%
2020/12/14	1	26.15	0	0.00	26.25	1	7,915	0.01%
2020/12/11	13	26.32	2	25.60	25.85	11	7,962	0.14%
2020/12/10	1	26.85	2	26.85	26.75	-1	7,917	-0.01%
2020/12/09	0	0.00	2	26.90	26.85	-2	8,019	-0.02%
2020/12/08	22	26.85	2	26.93	26.90	20	8,289	0.24%
2020/12/07	0	0.00	4	26.94	26.10	-4	8,353	-0.05%
2020/12/04	12	27.23	2	27.98	27.05	10	8,439	0.12%
2020/12/03	12	26.41	14	27.42	27.00	-2	8,639	-0.02%
2020/12/02	2	26.43	4	26.70	26.10	-2	9,256	-0.02%
2020/12/01	0	0.00	4	25.76	25.75	-4	9,645	-0.04%
2020/11/30	32	25.50	32	25.46	25.25	0	10,792	0.00%
2020/11/27	0	0.00	2	24.85	25.25	-2	11,261	-0.02%
2020/11/26	1	24.90	2	25.43	24.90	-1	11,479	-0.01%
2020/11/25	1	24.70	0	0.00	24.80	1	11,619	0.01%
2020/11/24	1	24.95	1	25.00	24.65	0	11,937	0.00%
2020/11/23	4	25.13	5	25.10	25.15	-1	12,474	-0.01%
2020/11/20	2	24.60	1	24.80	24.80	1	12,444	0.01%
2020/11/17	21	24.23	91	24.05	23.95	-70	12,564	-0.56%
2020/11/16	70	23.96	0	0.00	24.20	70	12,779	0.55%
2020/11/13	0	0.00	2	23.98	24.15	-2	13,225	-0.02%
2020/11/11	0	0.00	1	24.10	24.10	-1	13,334	-0.01%
2020/11/10	0	0.00	1	24.00	23.65	-1	13,338	-0.01%
2020/11/09	1	23.95	6	23.94	23.60	-5	13,353	-0.04%
2020/11/06	0	0.00	1	23.30	23.20	-1	13,380	-0.01%
2020/11/03	0	0.00	4	23.20	23.25	-4	13,424	-0.03%
2020/11/02	3	22.75	1	23.10	22.70	2	13,424	0.01%
2020/10/30	8	22.91	2	22.50	22.55	6	13,365	0.04%
2020/10/29	3	23.13	5	23.16	23.20	-2	13,389	-0.01%
2020/10/28	11	23.64	11	23.66	23.55	0	13,387	0.00%
2020/10/27	2	23.63	8	23.72	23.45	-6	13,326	-0.05%
2020/10/26	8	23.92	5	23.65	23.65	3	13,214	0.02%
2020/10/23	8	24.09	2	24.33	24.00	6	13,074	0.05%
2020/10/22	17	25.14	10	25.40	24.25	7	12,983	0.05%
2020/10/21	9	25.71	5	26.13	26.55	4	12,328	0.03%
2020/10/20	0	0.00	1	24.00	24.15	-1	11,968	-0.01%
2020/10/19	1	23.80	0	0.00	23.85	1	11,935	0.01%
2020/10/16	1	24.25	2	23.85	23.80	-1	11,960	-0.01%
2020/10/15	31	24.62	31	24.30	24.30	0	11,933	0.00%
2020/10/14	0	0.00	1	24.60	24.40	-1	11,897	-0.01%
2020/10/13	5	23.85	1	23.95	23.95	4	11,794	0.03%
2020/10/12	1	25.60	6	25.76	25.35	-5	11,516	-0.04%
2020/10/08	0	0.00	2	25.20	25.30	-2	11,438	-0.02%
2020/10/07	1	25.40	2	25.50	25.50	-1	11,380	-0.01%
2020/10/06	1	25.20	3	25.05	25.15	-2	11,320	-0.02%
2020/10/05	1	24.10	0	0.00	24.50	1	11,213	0.01%
2020/09/30	3	23.95	13	24.13	24.75	-10	11,203	-0.09%
2020/09/28	3	24.32	6	24.63	24.50	-3	11,260	-0.03%
2020/09/25	4	24.23	1	22.95	23.55	3	11,270	0.03%
2020/09/24	18	24.78	30	24.50	24.40	-12	11,254	-0.11%
2020/09/23	30	25.60	12	25.41	25.10	18	11,214	0.16%
2020/09/22	10	25.15	11	25.00	24.70	-1	11,382	-0.01%
2020/09/21	15	25.80	10	25.30	25.30	5	11,615	0.04%
2020/09/17	31	25.76	39	25.91	26.20	-8	11,488	-0.07%
2020/09/16	21	25.03	1	25.05	25.05	20	11,234	0.18%
2020/09/15	4	25.00	1	24.95	24.60	3	11,118	0.03%
2020/09/14	2	24.63	2	24.60	24.80	0	11,016	0.00%
2020/09/11	10	25.05	1	26.10	25.00	9	10,845	0.08%
2020/09/10	11	27.01	9	26.76	26.75	2	10,497	0.02%
2020/09/09	4	26.33	1	26.30	26.85	3	10,275	0.03%
2020/09/08	3	26.25	4	27.80	26.80	-1	10,047	-0.01%
2020/09/07	26	27.97	31	27.51	26.55	-5	9,623	-0.05%
2020/09/04	14	26.95	1	26.60	26.50	13	8,815	0.15%
2020/09/03	11.4	26.06	11	26.56	27.05	0.4	8,244	0.00%
2020/09/02	2.6	24.90	99	24.82	24.90	-96.4	7,000	-1.38%
2020/09/01	32	22.89	5	22.78	22.65	27	6,496	0.42%
2020/08/31	9	22.51	4	22.23	22.45	5	6,234	0.08%
2020/08/28	9	21.12	22	21.17	21.90	-13	6,041	-0.22%
2020/08/27	16	21.10	35	21.64	21.90	-19	5,673	-0.33%
2020/08/26	0	0.00	1	20.30	19.95	-1	5,067	-0.02%
2020/08/25	10	20.20	1	20.25	20.20	9	5,032	0.18%
2020/08/24	3	19.92	3	19.97	19.85	0	4,915	0.00%
2020/08/21	1	19.45	3	19.48	19.55	-2	4,886	-0.04%
2020/08/20	10	18.95	0	0.00	18.85	10	4,963	0.20%
2020/08/19	6	20.52	92	20.78	20.90	-86	4,736	-1.82%
2020/08/18	4	19.75	23	19.52	19.80	-19	4,266	-0.45%
2020/08/17	10	18.90	0	0.00	18.80	10	4,145	0.24%
2020/08/14	0	0.00	3	18.30	18.75	-3	4,257	-0.07%
2020/08/13	22	18.34	4	18.41	18.10	18	4,284	0.42%
2020/08/12	32	18.36	0	0.00	18.70	32	4,213	0.76%
2020/08/11	2	18.38	0	0.00	18.00	2	4,143	0.05%
2020/08/06	10	18.00	1	18.25	17.90	9	4,075	0.22%
2020/08/05	3	18.10	0	0.00	18.00	3	4,059	0.07%
2020/08/04	3	18.15	0	0.00	18.00	3	4,081	0.07%
2020/08/03	0	0.00	1	17.75	17.80	-1	4,062	-0.02%
2020/07/31	0	0.00	2	17.15	17.00	-2	4,029	-0.05%
2020/07/28	1	16.85	0	0.00	16.55	1	4,115	0.02%
2020/07/27	2	17.85	1	17.65	17.00	1	4,220	0.02%
2020/07/24	0	0.00	2	17.45	17.45	-2	4,293	-0.05%
2020/07/22	0	0.00	3	18.07	18.05	-3	4,288	-0.07%
2020/07/21	0	0.00	2	17.60	17.80	-2	4,319	-0.05%
2020/07/16	0	0.00	2	17.70	17.70	-2	4,294	-0.05%
2020/07/15	10	18.25	5	17.65	17.65	5	4,287	0.12%
2020/07/14	0	0.00	1	18.25	17.70	-1	4,294	-0.02%
2020/07/10	0	0.00	23	17.64	17.60	-23	4,264	-0.54%
2020/07/09	10	18.45	0	0.00	18.45	10	4,237	0.24%
2020/07/08	20	18.98	0	0.00	18.70	20	4,216	0.47%
2020/07/03	1	19.20	3	19.17	19.20	-2	4,183	-0.05%
2020/07/02	0	0.00	5	18.50	18.60	-5	4,055	-0.12%
2020/07/01	15	18.95	4	19.05	18.65	11	3,990	0.28%
2020/06/30	6	18.06	11	18.21	18.60	-5	3,672	-0.14%
2020/06/29	9	17.11	18	16.72	16.95	-9	3,300	-0.27%
2020/06/24	0	0.00	5	16.25	16.20	-5	3,206	-0.16%
2020/06/23	5	16.05	0	0.00	16.05	5	3,208	0.16%
2020/06/22	10	16.35	1	16.35	16.15	9	3,210	0.28%
2020/06/15	2	16.05	2	16.15	15.85	0	3,309	0.00%
2020/06/12	12	16.18	8	16.25	16.25	4	3,320	0.12%
2020/06/11	3	16.57	3	17.25	16.70	0	3,389	0.00%
2020/06/10	2	17.38	0	0.00	17.45	2	3,377	0.06%
2020/06/08	4	17.34	2	17.13	17.05	2	3,396	0.06%
2020/06/04	0	0.00	12	17.14	17.00	-12	3,470	-0.35%
2020/06/03	0	0.00	2	16.88	16.70	-2	3,412	-0.06%
2020/06/02	3	16.68	2	16.70	16.70	1	3,385	0.03%
2020/05/29	10	16.30	0	0.00	16.25	10	3,369	0.30%
2020/05/28	0	0.00	7	16.42	16.20	-7	3,425	-0.20%
2020/05/27	16	16.61	20	16.77	16.75	-4	3,387	-0.12%
2020/05/26	0	0.00	18	16.05	15.95	-18	3,206	-0.56%
2020/05/25	0	0.00	2	16.28	16.05	-2	3,187	-0.06%
2020/05/21	23	16.43	14.7	16.36	16.65	8.3	3,123	0.27%
2020/05/20	7	16.09	9	16.04	16.15	-2	2,953	-0.07%
2020/05/19	0	0.00	3	14.75	14.70	-3	2,851	-0.11%
2020/05/13	0	0.00	19	15.67	15.55	-19	2,913	-0.65%
2020/05/12	0	0.00	0.3	16.00	15.70	-0.3	2,917	-0.01%
2020/05/11	1	15.95	2	16.30	16.10	-1	2,905	-0.03%
2020/05/08	23	16.07	3	15.80	15.80	20	2,869	0.70%
2020/05/06	0	0.00	1	15.70	15.70	-1	2,807	-0.04%
2020/05/04	2	15.35	0	0.00	15.45	2	2,765	0.07%
2020/04/30	23	16.02	7	15.79	15.80	16	2,776	0.58%
2020/04/29	26	15.35	20	15.73	15.85	6	2,673	0.22%
2020/04/27	0	0.00	7	14.15	14.15	-7	2,624	-0.27%
2020/04/24	7	14.20	0	0.00	14.15	7	2,632	0.27%
2020/04/17	0	0.00	1	14.25	13.70	-1	2,645	-0.04%
2020/04/08	2	14.20	5	13.30	14.30	-3	2,552	-0.12%
2020/04/07	0	0.00	5	12.70	13.00	-5	2,466	-0.20%
2020/04/06	0	0.00	1	12.30	12.35	-1	2,444	-0.04%
2020/04/01	5	12.20	2	12.35	12.35	3	2,457	0.12%
2020/03/31	0	0.00	7	12.49	12.40	-7	2,451	-0.29%
2020/03/30	7	12.19	0	0.00	12.45	7	2,448	0.29%
2020/03/27	0	0.00	2	12.65	12.10	-2	2,434	-0.08%
2020/03/26	2	12.25	0	0.00	12.50	2	2,420	0.08%
2020/03/25	5	12.80	5	12.65	12.45	0	2,416	0.00%
2020/03/24	0	12.60	5	12.05	12.25	-5	2,414	-0.21%
2020/03/23	5	11.50	0	0.00	11.70	5	2,498	0.20%
2020/03/20	10	11.98	11	12.02	12.00	-1	2,506	-0.04%
2020/03/19	5	11.40	0	0.00	11.15	5	2,494	0.20%
2020/03/13	0	13.00	0	0.00	12.30	0	2,162	0.00%
2020/03/12	1	13.95	1	14.70	13.65	0	2,133	0.00%
2020/03/09	7	15.43	0	0.00	15.40	7	1,976	0.35%
2020/03/06	5	16.36	0	0.00	16.30	5	1,965	0.25%
2020/03/05	1	17.10	3	16.92	16.70	-2	1,966	-0.10%
2020/03/04	3	16.55	0	0.00	16.60	3	1,946	0.15%
2020/03/03	32	16.56	38	16.65	16.70	-6	1,944	-0.31%
2020/02/27	2	15.60	0	0.00	15.60	2	2,040	0.10%
2020/02/26	1	16.35	0	0.00	16.15	1	2,030	0.05%
2020/02/25	1	16.05	5	15.90	16.25	-4	2,029	-0.20%
2020/02/24	4	16.35	0	0.00	16.25	4	2,032	0.20%
2020/02/19	0	0.00	9	16.81	16.85	-9	2,026	-0.44%
2020/02/18	27	16.83	7	16.79	16.70	20	2,026	0.99%
2020/02/17	2	16.70	2	16.60	16.55	0	2,052	0.00%
2020/02/14	17	17.34	10	17.15	16.95	7	2,048	0.34%
2020/02/13	0	0.00	3	16.82	16.90	-3	1,994	-0.15%
2020/02/12	6	16.48	6	16.50	16.45	0	2,017	0.00%
2020/02/11	0	0.00	4	16.24	16.20	-4	2,032	-0.20%
2020/02/10	0	0.00	5	15.85	16.00	-5	2,042	-0.24%
2020/02/07	9	16.33	0	0.00	16.25	9	2,085	0.43%
2020/02/06	6	17.00	10	16.80	16.75	-4	2,075	-0.19%
2020/02/05	3	16.28	0	0.00	16.20	3	2,033	0.15%
2020/02/04	5	16.20	0	0.00	16.40	5	2,038	0.25%
2020/02/03	1	15.80	10	15.55	15.80	-9	2,016	-0.45%
2020/01/30	0	0.00	10	17.65	17.60	-10	1,960	-0.51%
2020/01/17	8	19.87	10	19.83	19.70	-2	1,923	-0.10%
2020/01/14	2	19.15	0	0.00	19.05	2	1,929	0.10%
2020/01/08	8	19.06	2	19.20	19.00	6	1,974	0.30%
2020/01/06	0	0.00	2	19.80	19.60	-2	2,002	-0.10%
2020/01/03	11	20.39	7	20.73	20.25	4	2,010	0.20%
2019/12/26	5	20.15	0	0.00	20.00	5	1,901	0.26%
2019/12/25	1	20.15	1	19.90	20.05	0	1,924	0.00%
2019/12/19	1	20.55	2	20.25	20.15	-1	2,022	-0.05%
2019/12/18	6	20.53	4	20.16	20.45	2	2,031	0.10%
2019/12/17	0	0.00	10	19.98	19.90	-10	2,018	-0.50%
2019/12/16	3	19.80	0	0.00	19.80	3	2,084	0.14%
2019/12/10	6	19.58	0	0.00	19.45	6	2,111	0.28%
2019/12/09	0	0.00	3	19.65	19.55	-3	2,147	-0.14%
2019/12/06	0	0.00	6	19.59	19.45	-6	2,192	-0.27%
2019/12/05	4	19.01	0	0.00	19.00	4	2,288	0.17%
2019/12/04	5	19.05	0	0.00	19.05	5	2,646	0.19%
2019/12/03	5	19.07	0	0.00	19.05	5	2,790	0.18%
2019/12/02	1	19.10	0	0.00	19.20	1	2,805	0.04%
2019/11/27	0	0.00	2	20.05	20.00	-2	2,957	-0.07%
2019/11/26	18	20.48	3	20.00	20.10	15	2,957	0.51%
2019/11/08	0	0.00	5	21.15	20.90	-5	3,779	-0.13%
2019/11/04	8	20.25	0	0.00	20.25	8	4,369	0.18%
2019/11/01	0	0.00	5	20.15	20.15	-5	4,472	-0.11%
2019/10/30	0	0.00	20	20.80	20.90	-20	4,701	-0.43%
2019/10/25	0	0.00	1	21.25	21.30	-1	5,373	-0.02%
2019/10/23	15	20.95	10	20.75	21.30	5	6,012	0.08%
2019/10/18	0	0.00	5	21.05	20.80	-5	6,938	-0.07%
2019/10/17	0	0.00	10	20.95	21.00	-10	7,028	-0.14%
2019/10/15	0	0.00	1	20.30	20.80	-1	7,441	-0.01%
2019/10/14	0	0.00	1	20.00	19.85	-1	7,649	-0.01%
2019/10/09	5	19.80	0	0.00	19.75	5	8,158	0.06%
2019/10/08	11	20.21	1	20.10	20.00	10	8,301	0.12%
2019/10/07	10	20.65	0	0.00	20.55	10	8,309	0.12%
2019/10/02	1	20.60	0	0.00	20.70	1	8,457	0.01%
2019/10/01	0	0.00	1	20.75	20.70	-1	8,484	-0.01%
2019/09/26	1	21.55	1	21.85	21.55	0	8,620	0.00%
2019/09/25	1	21.35	0	0.00	21.35	1	8,721	0.01%
2019/09/24	0	0.00	2	21.68	21.50	-2	8,981	-0.02%
2019/09/23	1	21.70	1	21.55	21.60	0	8,992	0.00%
2019/09/20	0	0.00	1	20.95	21.45	-1	9,075	-0.01%
2019/09/19	5	20.80	4	20.55	20.60	1	9,015	0.01%
2019/09/17	0	0.00	1	21.40	21.30	-1	9,031	-0.01%
2019/09/11	11	21.74	0	0.00	21.70	11	9,315	0.12%
2019/09/10	0	0.00	1	21.75	21.45	-1	9,316	-0.01%
2019/09/09	1	21.55	10	21.81	21.40	-9	9,323	-0.10%
2019/09/06	27	22.05	90	22.19	21.90	-63	9,289	-0.68%
2019/09/05	11	24.05	2	24.35	23.90	9	9,024	0.10%
2019/09/04	0	0.00	1	23.50	23.50	-1	8,979	-0.01%
2019/09/03	3	23.48	0	0.00	23.40	3	9,117	0.03%
2019/08/30	5	23.15	0	0.00	22.90	5	9,349	0.05%
2019/08/28	3	23.12	1	22.75	22.65	2	9,760	0.02%
2019/08/21	1	23.30	0	0.00	23.30	1	10,069	0.01%
2019/08/20	5	23.45	2	23.80	23.30	3	10,023	0.03%
2019/08/19	43	23.89	0	0.00	23.60	43	10,087	0.43%
2019/08/16	12	23.99	13	24.07	23.90	-1	10,136	-0.01%
2019/08/15	1	23.30	6	23.70	23.55	-5	10,122	-0.05%
2019/08/14	43	24.43	7	24.50	24.10	36	10,156	0.35%
2019/08/13	16	24.68	21	24.60	24.55	-5	10,196	-0.05%
2019/08/12	20	24.82	13	25.29	25.20	7	10,248	0.07%
2019/08/08	1	24.20	0	0.00	24.20	1	10,145	0.01%
2019/08/07	14	23.68	3	24.30	23.40	11	10,179	0.11%
2019/08/06	4	22.46	1	22.60	23.80	3	10,275	0.03%
2019/08/05	1	24.00	0	0.00	23.40	1	10,442	0.01%
2019/08/02	11	24.22	1	23.95	24.20	10	10,482	0.10%
2019/08/01	2	24.80	3	24.75	24.75	-1	10,520	-0.01%
2019/07/31	1	25.10	34	24.96	25.15	-33	10,606	-0.31%
2019/07/30	6	24.82	84	24.24	24.50	-78	10,724	-0.73%
2019/07/29	6	25.58	14	25.73	25.45	-8	10,701	-0.07%
2019/07/26	28	24.99	9	25.05	25.00	19	10,917	0.17%
2019/07/25	17	25.39	49	25.51	24.85	-32	10,930	-0.29%
2019/07/24	41	24.92	40	25.11	25.20	1	10,584	0.01%
2019/07/23	30	24.04	7	24.52	25.30	23	10,457	0.22%
2019/07/22	41	23.60	0	0.00	23.55	41	10,439	0.39%
2019/07/19	15	23.20	15	23.40	23.20	0	10,781	0.00%
2019/07/18	0	0.00	12	23.90	23.20	-12	10,979	-0.11%
2019/07/17	0	0.00	12	24.03	24.60	-12	11,513	-0.10%
2019/07/16	30	23.61	50	23.68	23.95	-20	11,728	-0.17%
2019/07/15	100	23.79	39	23.95	23.80	61	11,692	0.52%
2019/07/12	2	22.60	13	22.75	23.00	-11	11,601	-0.09%
2019/07/11	1	22.10	0	0.00	22.20	1	11,660	0.01%
2019/07/10	4	22.25	1	22.50	22.00	3	12,245	0.02%
2019/07/08	3	22.10	1	21.85	21.80	2	12,696	0.02%
2019/07/04	1	22.15	0	0.00	22.10	1	13,018	0.01%
2019/07/03	16	22.44	11	22.25	22.20	5	12,998	0.04%
2019/07/02	3	23.13	39	22.86	23.00	-36	13,012	-0.28%
2019/07/01	7	23.03	2	23.10	23.20	5	12,990	0.04%
2019/06/28	16	22.05	0	0.00	22.05	16	13,016	0.12%
2019/06/27	20	22.20	2	22.30	22.10	18	13,091	0.14%
2019/06/26	1	21.80	0	0.00	21.95	1	13,095	0.01%
2019/06/24	1	21.80	0	0.00	21.95	1	13,025	0.01%
2019/06/21	19	22.41	28	22.16	21.90	-9	12,986	-0.07%
2019/06/20	29	22.96	2	23.00	22.65	27	12,853	0.21%
2019/06/18	0	0.00	1	21.95	21.90	-1	12,754	-0.01%
2019/06/14	1	22.45	15	22.49	22.00	-14	12,645	-0.11%
2019/06/13	1	22.60	0	0.00	22.60	1	12,537	0.01%
2019/06/12	11	23.12	11	23.32	23.10	0	12,451	0.00%
2019/06/11	4	23.63	45	23.57	23.50	-41	12,353	-0.33%
2019/06/10	102	23.39	66	23.54	23.80	36	12,185	0.30%	大買/
2019/06/06	2	22.35	1	22.60	22.75	1	11,932	0.01%
2019/06/05	11	22.95	0	0.00	22.30	11	11,846	0.09%
2019/06/04	18	22.97	9	23.11	22.75	9	11,667	0.08%
2019/06/03	0	0.00	1	22.30	22.40	-1	11,335	-0.01%
2019/05/31	16	21.98	12	21.98	22.00	4	11,230	0.04%
2019/05/30	2	21.73	1	21.60	21.30	1	10,963	0.01%
2019/05/29	10	21.55	0	0.00	21.45	10	10,887	0.09%
2019/05/27	0	0.00	1	21.00	21.00	-1	10,773	-0.01%
2019/05/24	1	21.40	8	21.18	20.90	-7	10,761	-0.07%
2019/05/23	10	20.69	3	20.80	20.70	7	10,643	0.07%
2019/05/22	20	22.63	21	21.75	21.70	-1	10,501	-0.01%
2019/05/21	10	22.05	10	22.15	22.40	0	10,428	0.00%
2019/05/20	9	20.86	2	21.35	22.05	7	10,295	0.07%
2019/05/17	6	23.06	2	22.00	21.90	4	10,078	0.04%
2019/05/16	12	23.46	31	23.76	23.05	-19	9,818	-0.19%
2019/05/15	24	22.84	54	22.86	22.70	-30	9,560	-0.31%
2019/05/14	51	22.12	0	0.00	22.45	51	9,414	0.54%
2019/05/13	2	21.10	2	21.23	21.25	0	9,224	0.00%
2019/05/10	66	22.71	41	23.00	22.55	25	8,939	0.28%
2019/05/09	16	23.52	40	23.12	23.00	-24	8,785	-0.27%
2019/05/08	14	23.63	2	23.38	23.80	12	8,596	0.14%
2019/05/07	4	24.01	9	24.56	23.60	-5	8,399	-0.06%
2019/05/06	2	23.45	8	24.00	24.05	-6	8,129	-0.07%
2019/05/03	29	23.72	16	23.95	23.95	13	7,886	0.16%
2019/05/02	3	22.45	3	22.60	22.50	0	7,352	0.00%
2019/04/30	2	22.95	0	0.00	23.05	2	7,161	0.03%
2019/04/29	13	22.87	34	22.93	22.60	-21	7,013	-0.30%
2019/04/26	16	23.89	2	24.65	23.30	14	6,700	0.21%
2019/04/25	12	25.43	6	25.88	25.85	6	6,242	0.10%
2019/04/24	8	25.25	3	25.38	25.30	5	5,811	0.09%
2019/04/23	50.4	25.04	25	25.27	25.90	25.4	5,533	0.46%
2019/04/22	1.6	24.75	46	24.75	24.75	-44.4	4,816	-0.92%
2019/04/19	5	22.50	5	23.15	22.50	0	4,435	0.00%
2019/04/18	50	22.76	40	22.71	22.65	10	4,305	0.23%
2019/04/17	63	21.89	24	21.81	22.00	39	3,889	1.00%
2019/04/16	24	22.58	15	21.42	21.60	9	3,652	0.25%
2019/04/15	29	22.05	26	21.23	22.10	3	3,007	0.10%
2019/04/12	35	20.10	70	19.28	20.10	-35	2,737	-1.28%
2019/04/11	21	18.64	4	18.89	18.85	17	2,404	0.71%
2019/04/09	0	0.00	4	17.15	17.00	-4	1,978	-0.20%
2019/04/08	5	17.88	0	0.00	17.40	5	1,925	0.26%
2019/04/03	5	17.43	10	17.41	17.55	-5	1,775	-0.28%
2019/04/02	5	17.30	7	17.22	17.35	-2	1,646	-0.12%
2019/04/01	9	15.82	0	0.00	16.05	9	1,341	0.67%
2019/03/29	0	0.00	3	14.97	15.40	-3	1,216	-0.25%
2019/03/27	0	0.00	3	14.70	14.55	-3	1,081	-0.28%
2019/03/25	0	14.20	0	0.00	14.20	0	1,040	0.00%
2019/03/21	2	14.40	0	0.00	14.50	2	973	0.21%
2019/03/19	10	13.95	10	13.80	13.85	0	927	0.00%
2019/03/15	0	13.60	0	0.00	13.45	0	921	0.00%
2019/02/26	0	0.00	1	14.15	14.15	-1	878	-0.11%
2019/02/25	0	0.00	1	14.85	14.55	-1	863	-0.12%
2019/02/21	1	13.95	0	0.00	14.00	1	784	0.13%
2019/02/19	10	13.90	10	13.90	13.85	0	754	0.00%
2019/02/12	0	0.00	20	13.35	13.60	-20	731	-2.74%
2019/01/21	0	13.90	0	0.00	13.95	0	699	0.00%
2019/01/17	0	0.00	1	14.65	14.00	-1	682	-0.15%
2019/01/16	0	0.00	2	14.65	14.70	-2	645	-0.31%
2019/01/15	2	14.55	0	0.00	14.55	2	623	0.32%
2019/01/14	22	14.57	23	14.59	14.50	-1	596	-0.17%
2019/01/11	25	14.27	4	14.15	14.20	21	523	4.01%
2019/01/10	1	13.60	5	14.09	14.05	-4	464	-0.86%
2018/12/05	0	0.00	2	12.25	12.25	-2	331	-0.60%
2018/12/04	2	12.55	0	0.00	12.35	2	337	0.59%
2018/11/15	0	0.00	5	12.00	12.10	-5	343	-1.46%
2018/10/24	5	10.65	0	0.00	10.60	5	382	1.31%
2018/08/01	1	13.05	0	0.00	13.10	1	464	0.22%
2018/07/11	1	13.55	0	0.00	13.55	1	421	0.24%
2018/06/25	0	0.00	2	13.95	13.95	-2	423	-0.47%
2018/06/13	0	0.00	2	14.15	14.05	-2	410	-0.49%
2018/06/05	2	14.25	0	0.00	14.30	2	517	0.39%
2018/06/04	5	14.50	5	14.55	14.50	0	510	0.00%
2018/04/26	0	0.00	1	13.30	13.15	-1	621	-0.16%
2018/04/25	0	0.00	2	13.50	13.45	-2	631	-0.32%
2018/04/16	0	0.00	1	13.75	13.70	-1	723	-0.14%
2018/04/02	0	13.85	0	0.00	13.85	0	925	0.00%
2018/03/31	0	13.90	0	0.00	13.90	0	924	0.00%
2018/03/29	2	14.05	1	14.15	14.10	1	928	0.11%
2018/03/28	1	14.40	0	0.00	14.05	1	935	0.11%
2018/03/21	2	14.68	0	0.00	14.75	2	991	0.20%
2018/03/19	1	14.75	2	14.80	14.70	-1	1,004	-0.10%
2018/03/16	3	14.88	0	0.00	14.95	3	1,000	0.30%
2018/03/12	2	15.55	2	15.50	15.55	0	995	0.00%
2018/03/09	0	15.10	1	15.20	15.15	-1	906	-0.11%
2018/03/08	2	14.85	0	0.00	14.85	2	959	0.21%
2018/03/01	2	15.30	2	15.20	15.15	0	1,011	0.00%
2018/02/27	0	0.00	1	15.10	14.95	-1	993	-0.10%
2018/02/09	1	14.25	0	0.00	14.35	1	1,005	0.10%
2018/02/07	1	14.55	0	0.00	14.60	1	1,006	0.10%
2018/02/01	0	0.00	1	15.45	15.30	-1	979	-0.10%
2018/01/31	2	15.60	0	0.00	15.45	2	958	0.21%
2018/01/26	1	15.10	0	0.00	14.95	1	927	0.11%
2018/01/18	0	0.00	1	15.90	15.75	-1	886	-0.11%
2018/01/15	1	15.70	0	0.00	15.70	1	812	0.12%
2018/01/08	0	0.00	1	16.15	16.00	-1	829	-0.12%
2018/01/05	6	16.18	5	15.90	16.10	1	782	0.13%
2018/01/04	0	0.00	311	16.29	16.25	-311	759	-40.93%	大賣/鉅額交易