合勤控 (3704)-中國信託-高雄券商分點個股進出

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
40.30
漲跌
▼0.05
漲幅
-0.12%
成交量
3,132張
產業
上市通信網路類股
501人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/17	3	40.47	0	0.00	40.30	3	3,940	0.08%
2024/05/15	7	40.60	7	40.30	40.35	0	4,076	0.00%
2024/05/14	1	40.00	0	0.00	40.15	1	4,095	0.02%
2024/05/10	2	38.75	0	0.00	39.25	2	4,118	0.05%
2024/05/07	3	39.77	10	39.70	39.70	-7	4,123	-0.17%
2024/05/06	0	0.00	5	40.65	40.60	-5	4,068	-0.12%
2024/05/03	1	40.90	5	41.71	40.65	-4	4,066	-0.10%
2024/04/29	0	0.00	1	41.20	41.45	-1	4,059	-0.02%
2024/04/25	3	40.97	0	0.00	40.85	3	4,048	0.07%
2024/04/24	1	42.00	0	0.00	42.15	1	4,034	0.02%
2024/04/22	0.1	41.55	0	0.00	41.05	0.1	4,046	0.00%
2024/04/19	2	40.63	23	41.53	41.60	-21	4,028	-0.52%
2024/04/18	2	42.53	0	0.00	42.30	2	4,017	0.05%
2024/04/17	1	43.25	0	0.00	43.25	1	3,999	0.03%
2024/04/16	2	43.68	2	43.20	43.30	0	3,978	0.00%
2024/04/15	3	45.37	5	45.35	45.00	-2	3,975	-0.05%
2024/04/12	2	45.73	0	0.00	46.05	2	3,967	0.05%
2024/04/11	1.1	46.15	0	0.00	45.80	1.1	3,955	0.03%
2024/04/09	1	47.30	0	0.00	47.15	1	3,942	0.03%
2024/04/08	28	47.79	17	47.83	47.60	11	3,932	0.28%
2024/04/03	3	46.23	3	47.40	47.60	0	3,890	0.00%
2024/04/01	12.1	47.16	12	47.08	47.00	0.1	3,867	0.00%
2024/03/29	8	47.14	0	0.00	46.65	8	3,756	0.21%
2024/03/28	20	49.73	6	49.72	48.00	14	3,645	0.38%
2024/03/27	1	46.35	9	48.74	49.35	-8	3,444	-0.23%
2024/03/26	20	46.70	10	46.19	46.05	10	3,353	0.30%
2024/03/25	37	49.55	33	48.70	47.60	4	3,316	0.12%
2024/03/22	28.5	50.76	30	50.36	49.70	-1.5	3,287	-0.05%
2024/03/21	13	49.73	25	50.54	50.10	-12	3,078	-0.39%
2024/03/20	3	48.15	1	49.20	48.05	2	2,792	0.07%
2024/03/18	1.1	47.31	2	46.88	47.65	-0.9	2,876	-0.03%
2024/03/14	2	48.63	3	48.48	47.70	-1	2,908	-0.03%
2024/03/13	3	46.60	2	48.10	48.00	1	2,830	0.04%
2024/03/12	1	45.65	2	46.20	46.70	-1	2,769	-0.04%
2024/03/08	0	0.00	5	45.00	44.45	-5	2,836	-0.18%
2024/03/07	0	0.00	1	45.20	44.80	-1	2,953	-0.03%
2024/03/05	2	46.28	0	0.00	46.30	2	3,515	0.06%
2024/03/04	0	0.00	10	46.02	46.40	-10	3,660	-0.27%
2024/02/27	1	45.90	0	0.00	45.10	1	3,904	0.03%
2024/02/22	1	46.65	0	0.00	46.55	1	3,967	0.03%
2024/02/21	3	46.60	0	0.00	46.50	3	4,000	0.07%
2024/02/20	3	46.30	1	46.25	46.10	2	3,986	0.05%
2024/02/19	1	46.70	1	46.45	47.00	0	3,987	0.00%
2024/02/16	7	44.14	3	43.62	44.70	4	3,988	0.10%
2024/02/01	1	46.75	0	0.00	47.10	1	4,120	0.02%
2024/01/29	2	48.53	0	0.00	48.90	2	4,398	0.05%
2024/01/26	1	47.95	0	0.00	48.00	1	4,515	0.02%
2024/01/25	1	49.05	1	49.00	48.65	0	4,780	0.00%
2024/01/24	1	49.40	0	0.00	49.25	1	5,089	0.02%
2024/01/23	6	50.10	0	0.00	49.95	6	5,438	0.11%
2024/01/22	9	49.50	0	0.00	49.40	9	5,630	0.16%
2024/01/17	1	48.75	0.8	49.00	48.75	0.2	6,878	0.00%
2024/01/16	3	48.92	0	0.00	49.10	3	7,088	0.04%
2024/01/12	0	0.00	0	48.95	48.00	0	7,356	0.00%
2024/01/11	1	48.95	0	0.00	48.90	1	7,666	0.01%
2024/01/10	0	0.00	1.2	47.83	47.80	-1.2	7,894	-0.02%
2024/01/09	0	0.00	3	49.10	48.25	-3	8,045	-0.04%
2024/01/08	1	48.95	0	0.00	49.00	1	8,052	0.01%
2024/01/05	1	49.35	1	49.45	49.30	0	8,073	0.00%
2024/01/04	0	0.00	2	49.20	49.15	-2	8,104	-0.02%
2024/01/03	1	49.65	0	0.00	49.80	1	8,103	0.01%
2023/12/29	1	50.80	4	50.95	50.80	-3	8,197	-0.04%
2023/12/28	2	50.65	0	0.00	50.50	2	8,219	0.02%
2023/12/27	1	50.70	2	50.60	50.70	-1	8,249	-0.01%
2023/12/26	0	0.00	1	50.70	50.80	-1	8,283	-0.01%
2023/12/25	1	50.90	1	50.80	50.30	0	8,371	0.00%
2023/12/22	1	50.70	0	0.00	50.50	1	8,438	0.01%
2023/12/21	12	50.68	0	0.00	50.50	12	8,439	0.14%
2023/12/20	3	51.93	4	52.65	52.00	-1	8,398	-0.01%
2023/12/19	7	51.16	0	0.00	50.90	7	8,363	0.08%
2023/12/18	2	52.70	8	53.78	52.70	-6	8,309	-0.07%
2023/12/15	3	53.77	8.9	53.43	53.10	-5.9	8,299	-0.07%
2023/12/14	11	54.55	7	54.13	54.50	4	8,327	0.05%
2023/12/13	16	54.42	8	54.59	54.50	8	8,395	0.10%
2023/12/12	12	53.61	4	53.85	52.70	8	8,449	0.09%
2023/12/11	6	53.77	3.3	53.84	53.50	2.7	8,671	0.03%
2023/12/08	2	51.90	0	0.00	51.80	2	8,948	0.02%
2023/12/07	3	52.47	0	0.00	51.90	3	9,357	0.03%
2023/12/06	6.3	53.47	5	53.80	52.80	1.3	9,495	0.01%
2023/12/05	1	53.70	18.5	53.52	53.50	-17.5	9,723	-0.18%
2023/12/04	2	54.45	3	54.00	54.00	-1	10,200	-0.01%
2023/12/01	40.5	55.20	43	54.52	53.90	-2.5	10,257	-0.02%
2023/11/30	8	54.89	25	54.98	56.00	-17	10,021	-0.17%
2023/11/29	10	54.10	11	53.90	54.10	-1	9,771	-0.01%
2023/11/28	4	52.35	0	0.00	52.50	4	9,621	0.04%
2023/11/27	1	52.00	5	51.74	51.60	-4	9,608	-0.04%
2023/11/24	7	52.41	12	51.91	52.40	-5	9,529	-0.05%
2023/11/22	1	50.60	0	0.00	50.90	1	9,409	0.01%
2023/11/21	0	0.00	2	50.85	50.50	-2	9,434	-0.02%
2023/11/20	4	50.70	0	0.00	50.90	4	9,467	0.04%
2023/11/17	2	49.80	0	0.00	49.95	2	9,524	0.02%
2023/11/16	0	0.00	3.1	49.75	49.55	-3.1	9,555	-0.03%
2023/11/15	4	49.99	1.5	50.39	49.75	2.5	9,636	0.03%
2023/11/14	4	50.13	4.1	49.98	50.40	-0.1	9,847	0.00%
2023/11/13	0	0.00	10.1	49.60	49.05	-10.1	9,868	-0.10%
2023/11/09	11	50.36	8	50.11	49.65	3	9,814	0.03%
2023/11/08	1	52.20	28	52.29	51.90	-27	9,719	-0.28%
2023/11/07	21	51.83	1.2	51.83	51.80	19.9	9,737	0.20%
2023/11/06	13.4	54.54	5.4	55.40	53.50	8	9,628	0.08%
2023/11/03	0	0.00	5	54.52	54.20	-5	9,586	-0.05%
2023/11/02	14.7	55.19	9	55.01	54.50	5.7	9,547	0.06%
2023/11/01	38	54.54	27	53.28	53.60	11	9,320	0.12%
2023/10/31	18.3	55.54	17	55.53	54.60	1.3	9,116	0.01%
2023/10/30	7	54.59	12	54.46	54.50	-5	8,906	-0.06%
2023/10/27	18	54.21	22	54.15	54.20	-4	8,926	-0.04%
2023/10/26	43	53.24	14	53.47	53.20	29	8,793	0.33%
2023/10/25	16	54.08	47	54.64	53.80	-31	8,600	-0.36%
2023/10/24	16	51.73	36	52.01	52.30	-20	8,070	-0.25%
2023/10/23	20	50.36	1	50.40	49.70	19	7,970	0.24%
2023/10/20	22	51.14	0	0.00	51.10	22	7,969	0.28%
2023/10/19	19	50.86	25	50.64	51.70	-6	7,973	-0.08%
2023/10/18	23	49.49	14	49.33	49.15	9	7,759	0.12%
2023/10/17	8	48.82	12	48.34	47.80	-4	7,642	-0.05%
2023/10/16	1	46.40	1	46.40	46.35	0	7,756	0.00%
2023/10/13	2	47.45	0	0.00	46.90	2	8,279	0.02%
2023/10/12	2	47.75	0	0.00	47.70	2	8,758	0.02%
2023/10/11	0	0.00	1	49.65	48.00	-1	9,279	-0.01%
2023/10/06	1	49.10	0	0.00	49.10	1	9,802	0.01%
2023/10/05	3	50.40	12	50.32	50.10	-9	10,094	-0.09%
2023/10/04	7	48.34	0	0.00	48.30	7	10,295	0.07%
2023/10/03	2	49.00	2	49.75	49.00	0	10,417	0.00%
2023/10/02	3	50.73	2	50.50	50.50	1	10,622	0.01%
2023/09/28	4	50.00	10	49.90	50.00	-6	10,858	-0.06%
2023/09/27	10	48.70	2	48.40	48.40	8	11,149	0.07%
2023/09/25	1	50.80	1	50.90	50.70	0	12,374	0.00%
2023/09/22	4	49.91	0	0.00	50.40	4	13,059	0.03%
2023/09/21	13	49.18	11	49.51	49.20	2	13,266	0.02%
2023/09/20	6	50.42	1.8	50.10	50.20	4.2	13,266	0.03%
2023/09/19	0	0.00	3	51.20	51.00	-3	13,223	-0.02%
2023/09/18	0	0.00	4.6	51.70	51.70	-4.6	13,148	-0.03%
2023/09/15	3	53.07	3.6	52.93	52.80	-0.6	12,973	0.00%
2023/09/14	23	55.04	30	55.06	54.50	-7	12,763	-0.05%
2023/09/13	33	54.53	29	54.26	54.50	4	12,510	0.03%
2023/09/12	29	54.36	30	54.06	55.50	-1	12,206	-0.01%
2023/09/11	18	52.17	19	52.55	51.80	-1	11,812	-0.01%
2023/09/08	20	52.15	16	52.10	52.20	4	11,697	0.03%
2023/09/07	42	51.93	29	52.00	52.00	13	11,481	0.11%
2023/09/06	3	50.43	5	49.65	50.30	-2	10,955	-0.02%
2023/09/05	0	0.00	0.8	48.59	48.15	-0.8	10,788	-0.01%
2023/09/04	2	46.05	2	46.50	46.55	0	10,760	0.00%
2023/08/31	0	0.00	1	47.40	47.40	-1	10,798	-0.01%
2023/08/30	0	0.00	2	46.80	46.80	-2	10,810	-0.02%
2023/08/29	5	46.53	0	0.00	46.65	5	10,861	0.05%
2023/08/28	2.5	46.02	0	0.00	45.85	2.5	10,939	0.02%
2023/08/25	0	0.00	1	47.20	47.05	-1	11,119	-0.01%
2023/08/24	3	49.03	2	48.20	48.80	1	11,390	0.01%
2023/08/23	11	48.91	10	48.85	48.25	1	11,415	0.01%
2023/08/22	1	48.15	0	0.00	47.90	1	11,388	0.01%
2023/08/21	7	46.99	6	47.03	46.95	1	11,404	0.01%
2023/08/18	23.1	49.03	19	46.89	46.80	4.1	11,447	0.04%
2023/08/17	2	51.80	1.7	51.57	52.00	0.3	11,238	0.00%
2023/08/14	10	49.10	10	48.60	49.00	0	11,502	0.00%
2023/08/11	0	0.00	1	49.60	50.00	-1	11,680	-0.01%
2023/08/10	1	50.30	1	50.30	50.40	0	11,659	0.00%
2023/08/09	1	52.90	1	52.80	51.80	0	11,666	0.00%
2023/08/07	1	50.90	11	50.91	51.10	-10	11,727	-0.09%
2023/08/04	11	50.01	6	50.32	50.70	5	11,766	0.04%
2023/08/02	3	52.27	10	51.50	51.50	-7	11,735	-0.06%
2023/08/01	5	55.14	3	54.00	53.00	2	11,710	0.02%
2023/07/31	8	55.24	3	55.33	54.00	5	11,505	0.04%
2023/07/28	0	0.00	1	53.80	53.50	-1	11,278	-0.01%
2023/07/27	16	55.36	0.4	55.00	54.40	15.6	11,219	0.14%
2023/07/26	3	56.03	0	0.00	54.80	3	11,207	0.03%
2023/07/25	2	56.80	0	0.00	55.80	2	11,333	0.02%
2023/07/24	0	0.00	7	57.00	56.70	-7	11,244	-0.06%
2023/07/21	8.2	57.71	16	57.74	57.60	-7.8	11,102	-0.07%
2023/07/20	13	59.25	2.1	59.30	59.10	10.9	11,050	0.10%
2023/07/19	0	0.00	8.2	61.22	59.30	-8.2	10,975	-0.07%
2023/07/18	16	65.43	36.9	62.38	62.00	-20.9	10,892	-0.19%
2023/07/17	12.4	64.95	19	65.20	65.70	-6.6	10,605	-0.06%
2023/07/14	11	59.86	41.9	60.81	61.80	-30.9	10,948	-0.28%
2023/07/13	63	56.50	63	58.78	57.30	0	10,666	0.00%
2023/07/12	17	54.84	23	55.10	55.00	-6	10,168	-0.06%
2023/07/11	57	55.29	22	54.22	55.70	35	9,857	0.36%
2023/07/10	5	54.10	5	53.78	53.80	0	9,630	0.00%
2023/07/07	6.5	54.42	15.7	54.65	54.10	-9.2	9,521	-0.10%
2023/07/06	4	55.28	3.9	55.64	55.70	0.1	9,299	0.00%
2023/07/05	14.2	54.84	19	54.90	54.70	-4.8	9,021	-0.05%
2023/07/04	19	52.41	34	52.09	53.60	-15	8,640	-0.17%
2023/07/03	41.5	49.25	42.8	48.90	51.10	-1.3	7,928	-0.02%
2023/06/30	43	45.67	58	46.65	46.50	-15	7,340	-0.20%
2023/06/29	34	43.36	15	43.78	43.30	19	6,640	0.29%
2023/06/28	2	41.83	2	42.05	41.40	0	6,404	0.00%
2023/06/27	0	0.00	2	40.40	40.35	-2	6,381	-0.03%
2023/06/26	2	41.25	0	0.00	41.05	2	6,429	0.03%
2023/06/21	0	0.00	1	41.50	41.70	-1	6,468	-0.02%
2023/06/20	1	41.90	0	0.00	41.40	1	6,494	0.02%
2023/06/19	6	42.74	0	0.00	42.25	6	6,502	0.09%
2023/06/15	0	0.00	3	42.50	42.45	-3	6,480	-0.05%
2023/06/14	2	42.45	0	0.00	42.70	2	6,485	0.03%
2023/06/13	0	0.00	2	41.70	41.55	-2	6,601	-0.03%
2023/06/12	0	0.00	1	41.75	41.60	-1	6,607	-0.02%
2023/06/09	2	41.80	3	41.80	42.10	-1	6,687	-0.01%
2023/06/08	0	0.00	3	41.90	41.50	-3	6,758	-0.04%
2023/06/06	1	42.95	1	42.75	42.65	0	6,759	0.00%
2023/06/05	1	43.50	1	43.50	43.40	0	6,761	0.00%
2023/06/02	6.2	43.35	1	43.05	43.05	5.2	6,782	0.08%
2023/06/01	4	43.49	1	43.50	43.55	3	6,780	0.04%
2023/05/31	19.5	44.78	1	44.50	44.50	18.5	6,732	0.27%
2023/05/30	6	44.68	15.6	44.56	45.20	-9.6	6,569	-0.15%
2023/05/29	11	43.37	1	42.70	43.85	10	6,305	0.16%
2023/05/26	11	42.40	6	42.61	42.20	5	6,247	0.08%
2023/05/25	9	43.63	3	43.45	43.25	6	6,220	0.10%
2023/05/24	20	43.36	0	0.00	43.85	20	6,208	0.32%
2023/05/23	12	43.10	0.2	42.85	42.85	11.8	6,152	0.19%
2023/05/22	0	0.00	3	42.43	42.70	-3	6,191	-0.05%
2023/05/19	3	42.48	1	42.40	41.90	2	6,263	0.03%
2023/05/18	3	43.25	43	43.13	42.95	-40	6,295	-0.64%
2023/05/17	13	42.86	3	42.57	42.95	10	6,108	0.16%
2023/05/15	6	40.68	2	40.45	40.80	4	6,372	0.06%
2023/05/12	0	0.00	6	40.13	41.35	-6	6,350	-0.09%
2023/05/11	1	40.10	0	0.00	39.25	1	6,319	0.02%
2023/05/10	1	40.85	3	40.75	40.40	-2	6,304	-0.03%
2023/05/09	0	0.00	11	40.75	39.90	-11	6,282	-0.18%
2023/05/08	4	41.39	5	41.36	41.30	-1	6,264	-0.02%
2023/05/05	4	40.36	0	0.00	40.35	4	6,243	0.06%
2023/05/04	15	40.42	3	40.43	40.80	12	6,627	0.18%
2023/05/03	20	40.93	1	41.30	40.70	19	6,891	0.28%
2023/05/02	1	41.10	0	0.00	41.30	1	6,903	0.01%
2023/04/28	15	41.27	8	40.85	41.25	7	6,910	0.10%
2023/04/25	0	0.00	3	39.40	39.50	-3	6,822	-0.04%
2023/04/21	7	40.88	8	40.30	40.20	-1	7,310	-0.01%
2023/04/20	7	44.44	24	43.21	42.85	-17	7,429	-0.23%
2023/04/19	52	45.07	28	44.63	45.40	24	7,285	0.33%
2023/04/18	2	42.40	8.1	42.58	43.90	-6.1	6,706	-0.09%
2023/04/17	1	39.95	3	39.30	39.95	-2	6,806	-0.03%
2023/04/13	5	38.59	0	0.00	39.00	5	7,168	0.07%
2023/04/12	1	38.65	2	38.38	38.65	-1	7,161	-0.01%
2023/04/11	1	38.00	0	0.00	37.75	1	7,120	0.01%
2023/04/10	0	0.00	8	37.49	37.55	-8	7,145	-0.11%
2023/03/30	0	0.00	2	37.13	37.15	-2	7,269	-0.03%
2023/03/27	5	37.70	3	37.40	37.35	2	7,572	0.03%
2023/03/24	3	37.10	2	36.85	37.00	1	7,605	0.01%
2023/03/20	3	37.07	0	0.00	36.85	3	7,604	0.04%
2023/03/17	4	37.59	2	37.58	37.55	2	7,583	0.03%
2023/03/16	26	37.37	20	36.64	37.00	6	7,551	0.08%
2023/03/15	17	40.15	18	39.66	39.60	-1	7,418	-0.01%
2023/03/14	1	40.30	1	39.95	39.85	0	7,401	0.00%
2023/03/13	1	41.40	19	40.91	41.45	-18	7,325	-0.25%
2023/03/10	0	0.00	1.1	40.46	40.40	-1.1	7,281	-0.02%
2023/03/09	17	40.70	0	0.00	41.00	17	7,308	0.23%
2023/03/08	0	0.00	11.8	41.23	41.45	-11.8	7,399	-0.16%
2023/03/07	0	0.00	2	40.98	41.10	-2	7,709	-0.03%
2023/03/06	0	0.00	18	40.60	40.55	-18	7,721	-0.23%
2023/03/03	0	0.00	8.2	40.13	40.10	-8.2	7,850	-0.10%
2023/03/02	2	40.05	0	0.00	40.20	2	7,791	0.03%
2023/03/01	7	40.04	4	39.93	39.70	3	7,732	0.04%
2023/02/24	0.2	39.00	1.8	39.09	39.15	-1.6	7,673	-0.02%
2023/02/23	2	39.13	4	39.43	39.55	-2	7,638	-0.03%
2023/02/22	2	38.75	3	38.92	38.90	-1	7,635	-0.01%
2023/02/21	22.1	39.61	1	39.70	39.60	21.1	7,611	0.28%
2023/02/20	3	40.25	15.8	40.41	40.40	-12.8	7,538	-0.17%
2023/02/17	2	40.40	1	40.25	39.80	1	7,470	0.01%
2023/02/16	4.5	40.31	9.2	39.93	40.10	-4.7	7,411	-0.06%
2023/02/15	1	39.60	4	39.45	39.60	-3	7,402	-0.04%
2023/02/14	14.2	39.79	12	39.24	39.20	2.2	7,415	0.03%
2023/02/13	11	39.77	19.9	39.64	39.85	-8.9	7,365	-0.12%
2023/02/10	1.4	38.46	3	38.82	38.00	-1.6	7,052	-0.02%
2023/02/09	8	38.63	6	38.44	38.55	2	7,002	0.03%
2023/02/08	10	38.65	14	38.78	38.85	-4	6,908	-0.06%
2023/02/07	4	38.48	2.1	38.19	38.50	1.9	6,809	0.03%
2023/02/06	2.3	37.33	10	37.30	37.45	-7.7	6,746	-0.11%
2023/02/03	11	38.58	14	38.31	38.20	-3	6,678	-0.04%
2023/02/02	33.1	39.39	18.8	39.32	38.40	14.3	6,569	0.22%
2023/02/01	18	38.17	24	37.98	38.20	-6	6,158	-0.10%
2023/01/31	1	36.50	12	36.73	36.80	-11	5,866	-0.19%
2023/01/30	1	36.40	1.3	36.22	36.50	-0.3	5,826	-0.01%
2023/01/16	6.1	34.91	3	35.22	35.00	3.1	5,719	0.05%
2023/01/13	2	36.08	1	35.80	35.80	1	5,644	0.02%
2023/01/12	0	0.00	1	35.95	36.80	-1	5,549	-0.02%
2023/01/11	31.2	37.45	3	36.35	36.15	28.2	5,374	0.52%
2023/01/10	10	37.79	19.2	37.55	39.00	-9.2	4,943	-0.19%
2023/01/09	10	37.10	4	36.99	36.70	6	4,636	0.13%
2023/01/06	6.2	37.36	4	36.91	36.90	2.2	4,523	0.05%
2023/01/05	18	37.89	8	38.05	37.85	10	4,255	0.23%
2023/01/04	7	36.62	13.8	36.99	38.15	-6.8	3,886	-0.17%
2023/01/03	1	35.05	1.8	35.23	34.70	-0.8	3,545	-0.02%
2022/12/30	1	34.65	0	0.00	34.90	1	3,462	0.03%
2022/12/28	0	0.00	1	33.75	33.35	-1	3,426	-0.03%
2022/12/27	0	0.00	1	34.40	34.60	-1	3,378	-0.03%
2022/12/26	1	33.85	3	33.55	33.95	-2	3,333	-0.06%
2022/12/23	0	0.00	4	34.11	33.85	-4	3,324	-0.12%
2022/12/22	1	34.50	0	0.00	34.65	1	3,365	0.03%
2022/12/21	5	33.53	6.5	34.32	34.55	-1.5	3,342	-0.04%
2022/12/20	4	33.89	66.5	34.84	33.75	-62.5	3,242	-1.93%
2022/12/19	0	0.00	8	34.50	32.90	-8	3,099	-0.26%
2022/12/16	0	0.00	1	34.30	33.75	-1	3,065	-0.03%
2022/12/15	0	0.00	1	33.55	33.25	-1	3,035	-0.03%
2022/12/14	2	33.40	5	33.40	33.45	-3	3,044	-0.10%
2022/12/13	1	32.75	10	32.80	32.80	-9	3,015	-0.30%
2022/12/09	0	0.00	10	31.80	31.80	-10	2,973	-0.34%
2022/12/08	1	31.60	0	0.00	31.80	1	2,969	0.03%
2022/12/06	0	0.00	8	32.40	32.35	-8	2,913	-0.27%
2022/12/05	4	32.95	0	0.00	33.00	4	2,877	0.14%
2022/12/02	5	33.00	10.7	32.76	32.65	-5.7	2,848	-0.20%
2022/12/01	0	0.00	17	32.75	32.65	-17	2,817	-0.60%
2022/11/30	33	32.81	36	32.76	32.75	-3	2,764	-0.11%
2022/11/29	104	35.18	26.3	34.21	33.85	77.7	2,614	2.97%	大買/
2022/11/28	5	33.02	1	33.10	33.80	4	2,280	0.18%
2022/11/25	9	33.19	4.9	33.15	33.55	4.1	2,214	0.19%
2022/11/23	0.3	31.90	0	0.00	31.75	0.3	2,080	0.01%
2022/11/21	1	31.90	0	0.00	31.90	1	2,123	0.05%
2022/11/18	1.3	31.82	0	0.00	31.50	1.3	2,139	0.06%
2022/11/17	0	0.00	1	32.00	32.70	-1	2,142	-0.05%
2022/11/16	1	32.10	1	32.30	31.75	0	2,118	0.00%
2022/11/15	5	32.35	5	32.45	32.10	0	2,144	0.00%
2022/11/14	1	31.90	3	31.88	32.55	-2	2,178	-0.09%
2022/11/11	1.1	31.52	3	31.73	32.30	-1.9	2,325	-0.08%
2022/11/10	9	31.49	7	31.43	31.55	2	2,427	0.08%
2022/11/09	20	30.66	20	30.79	30.80	0	2,382	0.00%
2022/11/02	1.2	26.43	0	0.00	26.60	1.2	2,543	0.05%
2022/11/01	0.6	26.00	0	0.00	26.00	0.6	2,733	0.02%
2022/10/26	0	25.65	1	25.60	25.55	-1	3,006	-0.03%
2022/10/24	0	0.00	1	27.45	27.15	-1	3,106	-0.03%
2022/10/14	1	26.60	0.9	26.65	26.85	0.1	3,419	0.00%
2022/10/13	0	0.00	0.9	25.20	25.40	-0.9	3,405	-0.03%
2022/10/11	0.1	26.60	0	0.00	26.05	0.1	3,443	0.00%
2022/09/28	1	24.20	1	24.40	24.20	0	3,449	0.00%
2022/09/27	1	26.20	0	0.00	26.20	1	3,484	0.03%
2022/09/26	1	26.60	3	26.40	26.20	-2	3,488	-0.06%
2022/09/23	1	28.00	0	0.00	28.00	1	3,518	0.03%
2022/09/22	1	28.95	0	0.00	29.00	1	3,523	0.03%
2022/09/21	1	29.15	0	0.00	29.15	1	3,516	0.03%
2022/09/20	4	29.81	13	30.39	29.40	-9	3,510	-0.26%
2022/09/19	13	29.99	1	29.85	30.30	12	3,437	0.35%
2022/09/16	1	30.30	0	0.00	30.55	1	3,389	0.03%
2022/09/15	1	30.20	3	30.40	30.25	-2	3,375	-0.06%
2022/09/14	1	30.60	1	30.00	30.60	0	3,346	0.00%
2022/09/13	19	30.68	15	30.64	30.25	4	3,330	0.12%
2022/09/12	2	30.05	6	29.58	30.05	-4	3,279	-0.12%
2022/09/05	2	27.48	0	0.00	27.40	2	3,233	0.06%
2022/09/02	1	27.80	0	0.00	27.80	1	3,239	0.03%
2022/09/01	2	27.63	0	0.00	27.55	2	3,243	0.06%
2022/08/30	0	0.00	4	27.25	27.60	-4	3,423	-0.12%
2022/08/29	1	27.25	0	0.00	27.25	1	3,425	0.03%
2022/08/24	2	28.40	4	28.70	28.45	-2	3,377	-0.06%
2022/08/23	1	28.70	0	0.00	28.70	1	3,354	0.03%
2022/08/22	2	28.80	0	0.00	28.80	2	3,353	0.06%
2022/08/19	5	29.40	2	29.70	29.60	3	3,326	0.09%
2022/08/18	4	29.10	0	0.00	29.10	4	3,278	0.12%
2022/08/17	8	28.96	1	29.50	28.90	7	3,247	0.22%
2022/08/15	2	28.50	0	0.00	28.60	2	3,200	0.06%
2022/08/11	3	29.10	23	28.86	29.15	-20	3,145	-0.64%
2022/08/09	26	29.08	6	29.10	28.60	20	3,034	0.66%
2022/08/08	17	32.11	13	31.60	31.55	4	2,837	0.14%
2022/08/05	8	31.21	0	0.00	31.15	8	2,609	0.31%
2022/08/04	1	31.45	1	31.35	31.35	0	2,596	0.00%
2022/08/03	3	31.40	15	30.71	30.70	-12	2,596	-0.46%
2022/08/02	1	31.05	51	30.90	31.05	-50	2,562	-1.95%
2022/08/01	1	31.05	2	30.95	30.90	-1	2,503	-0.04%
2022/07/29	0	0.00	1	31.00	31.05	-1	2,557	-0.04%
2022/07/28	64	31.62	13	31.62	30.80	51	2,583	1.97%
2022/07/27	1	30.55	5	30.26	31.55	-4	2,420	-0.17%
2022/07/26	8	29.94	8	30.04	29.95	0	2,296	0.00%
2022/07/25	1	30.00	1	29.70	30.00	0	2,285	0.00%
2022/07/22	10	29.35	10	29.35	29.35	0	2,260	0.00%
2022/07/21	27	29.37	30	29.35	29.40	-3	2,289	-0.13%
2022/07/20	23	29.28	26	29.28	29.30	-3	2,296	-0.13%
2022/07/19	3	28.73	2	29.05	28.80	1	2,283	0.04%
2022/07/18	10	28.45	0	0.00	28.50	10	2,348	0.43%
2022/07/13	3	26.95	3	26.15	26.15	0	2,298	0.00%
2022/07/01	1	24.00	0	0.00	24.00	1	2,161	0.05%
2022/06/30	1	26.50	0	0.00	26.60	1	2,117	0.05%
2022/06/20	2	26.10	0	0.00	25.85	2	2,193	0.09%
2022/06/16	1	27.40	1	28.55	27.40	0	2,177	0.00%
2022/06/15	1	28.10	0	0.00	27.90	1	2,170	0.05%
2022/06/14	3	27.35	1	27.05	27.70	2	2,196	0.09%
2022/06/13	2	27.10	0	0.00	27.00	2	2,219	0.09%
2022/06/10	5	28.30	0	0.00	28.25	5	2,239	0.22%
2022/06/09	1	28.70	0	0.00	28.80	1	2,242	0.04%
2022/06/08	5	29.35	9.4	29.43	29.40	-4.4	2,176	-0.20%
2022/06/06	1	27.60	0	0.00	27.70	1	2,079	0.05%
2022/06/01	1	27.80	0	0.00	27.80	1	2,160	0.05%
2022/05/27	0.4	27.10	0	0.00	27.00	0.4	2,214	0.02%
2022/05/24	0	26.70	0	0.00	26.65	0	2,302	0.00%
2022/05/18	2	26.85	0	0.00	26.85	2	2,496	0.08%
2022/05/17	0	0.00	2	26.68	26.80	-2	2,583	-0.08%
2022/05/16	0	0.00	1	25.95	26.20	-1	2,621	-0.04%
2022/05/13	1	25.60	0	0.00	25.90	1	2,675	0.04%
2022/05/11	0	0.00	11	26.95	26.50	-11	2,736	-0.40%
2022/05/10	4	28.59	0	0.00	28.50	4	2,712	0.15%
2022/05/09	0	0.00	3	28.75	28.60	-3	2,767	-0.11%
2022/05/06	8	30.58	26	30.74	30.40	-18	2,848	-0.63%
2022/05/05	4	30.51	2	30.90	30.40	2	2,806	0.07%
2022/05/04	0	0.00	2	29.70	29.75	-2	2,735	-0.07%
2022/05/03	7	29.16	5	29.27	29.25	2	2,730	0.07%
2022/04/26	4	29.50	2	29.35	29.10	2	2,755	0.07%
2022/04/25	6	29.26	0	0.00	29.00	6	2,756	0.22%
2022/04/22	3	31.02	3	31.48	31.10	0	2,748	0.00%
2022/04/21	23	30.32	2	30.25	30.30	21	2,660	0.79%
2022/04/15	1	29.00	0	0.00	28.85	1	2,795	0.04%
2022/04/13	1	29.85	0	0.00	29.85	1	2,970	0.03%
2022/04/07	0	0.00	2	30.85	30.80	-2	3,211	-0.06%
2022/04/06	0	0.00	1	30.65	30.75	-1	3,561	-0.03%
2022/03/31	1	30.45	0	0.00	30.30	1	3,759	0.03%
2022/03/25	6	30.43	4	30.43	30.55	2	4,065	0.05%
2022/03/11	0.1	30.15	0	0.00	30.05	0.1	7,878	0.00%
2022/03/09	1	29.85	0	0.00	30.05	1	7,954	0.01%
2022/03/08	1	29.60	0	0.00	29.60	1	8,057	0.01%
2022/03/07	0.1	30.25	0	0.00	30.30	0.1	8,158	0.00%
2022/03/03	0	0.00	3	32.25	32.00	-3	9,062	-0.03%
2022/02/25	2	32.25	0	0.00	31.95	2	9,310	0.02%
2022/02/24	1	32.90	0	0.00	32.00	1	9,520	0.01%
2022/02/23	5	33.57	1	33.50	33.55	4	9,934	0.04%
2022/02/22	2	32.88	4	33.10	33.00	-2	9,963	-0.02%
2022/02/18	0	0.00	2	34.15	34.20	-2	10,244	-0.02%
2022/02/17	5	33.80	1	34.50	33.70	4	10,601	0.04%
2022/02/15	3	33.20	0	0.00	33.20	3	11,053	0.03%
2022/02/14	0	0.00	6	32.70	32.75	-6	11,359	-0.05%
2022/02/10	0	0.00	4	33.03	33.00	-4	11,618	-0.03%
2022/02/07	0	0.00	4	30.66	31.10	-4	12,402	-0.03%
2022/01/26	4	29.60	2	29.43	29.35	2	13,043	0.02%
2022/01/19	0	0.00	21	31.16	31.45	-21	15,078	-0.14%
2022/01/18	2	31.80	0	0.00	31.50	2	15,224	0.01%
2022/01/14	1	31.10	4	31.06	31.10	-3	15,287	-0.02%
2022/01/13	1	32.15	1	31.80	31.90	0	15,254	0.00%
2022/01/12	4	31.78	4	31.68	31.70	0	15,217	0.00%
2022/01/11	1	32.50	0	0.00	32.15	1	15,146	0.01%
2022/01/10	0	0.00	3	33.55	33.85	-3	15,075	-0.02%
2022/01/07	1	33.20	5	32.84	32.95	-4	15,020	-0.03%
2022/01/06	4	33.26	7	33.62	33.10	-3	14,936	-0.02%
2022/01/05	3	34.20	2	35.00	34.20	1	14,838	0.01%
2022/01/04	3	34.87	11.4	34.91	34.80	-8.4	14,758	-0.06%
2022/01/03	6	35.01	1	35.35	34.85	5	14,717	0.03%
2021/12/30	2	35.10	18	35.21	35.05	-16	14,674	-0.11%
2021/12/29	48	36.24	33	35.99	35.85	15	14,539	0.10%
2021/12/28	9	35.01	3	35.47	34.80	6	14,164	0.04%
2021/12/23	0.4	34.50	0	0.00	34.35	0.4	13,924	0.00%
2021/12/22	3	34.60	3	34.88	34.45	0	13,856	0.00%
2021/12/21	1	34.65	13	34.59	34.60	-12	13,780	-0.09%
2021/12/20	0	0.00	11	35.17	34.85	-11	13,655	-0.08%
2021/12/17	31	36.74	13	36.27	34.80	18	13,513	0.13%
2021/12/16	31	36.97	14	37.08	36.40	17	12,900	0.13%
2021/12/15	63	36.76	67	36.93	37.15	-4	12,473	-0.03%
2021/12/14	28	35.85	23	36.01	35.55	5	11,620	0.04%
2021/12/13	21	35.01	34	35.11	36.95	-13	10,959	-0.12%
2021/12/10	8	33.73	7	33.41	34.35	1	10,117	0.01%
2021/12/09	8	33.11	20	33.01	33.00	-12	9,808	-0.12%
2021/12/08	2	32.43	1	32.95	32.40	1	9,717	0.01%
2021/12/07	12	32.63	1	32.80	32.70	11	9,647	0.11%
2021/12/06	0	0.00	5	31.96	31.90	-5	9,585	-0.05%
2021/12/03	1	32.30	0	0.00	32.30	1	9,553	0.01%
2021/12/02	3	32.37	1.1	32.44	32.00	1.9	9,513	0.02%
2021/12/01	2	33.38	7	33.14	33.00	-5	9,401	-0.05%
2021/11/30	47	34.67	25	34.55	33.85	22	9,268	0.24%
2021/11/29	8	32.07	12.1	33.49	33.90	-4.1	8,606	-0.05%
2021/11/26	4	31.86	1	32.05	31.70	3	8,314	0.04%
2021/11/25	0	0.00	2	32.95	32.50	-2	8,207	-0.02%
2021/11/24	3	32.37	1	32.50	32.50	2	8,124	0.02%
2021/11/23	3	33.68	4	33.63	32.90	-1	8,030	-0.01%
2021/11/22	26	33.68	17.1	33.97	34.50	8.9	7,800	0.11%
2021/11/19	10	32.64	10	32.61	32.70	0	7,347	0.00%
2021/11/18	5	32.18	10	32.28	32.00	-5	7,251	-0.07%
2021/11/17	6	33.08	10.1	32.98	32.95	-4.1	7,145	-0.06%
2021/11/16	32	33.71	21	33.41	33.25	11	6,923	0.16%
2021/11/15	33	33.20	25	33.48	33.60	8	6,507	0.12%
2021/11/12	29	33.56	25	32.84	32.00	4	6,142	0.07%
2021/11/11	19.1	33.61	51	33.23	33.65	-31.9	5,978	-0.53%
2021/11/10	10.2	32.65	21	32.27	32.15	-10.8	5,654	-0.19%
2021/11/09	3	31.80	16	31.68	32.00	-13	5,524	-0.24%
2021/11/08	16	32.95	1	33.00	31.85	15	5,313	0.28%
2021/11/05	17	32.14	35	32.08	31.70	-18	5,067	-0.36%
2021/11/04	15	33.29	21	33.49	33.40	-6	4,765	-0.13%
2021/11/03	91	33.90	61	33.41	34.00	30	4,395	0.68%
2021/11/02	26	33.03	14	32.89	32.45	12	3,723	0.32%
2021/11/01	12	31.07	3	31.33	31.80	9	2,947	0.31%
2021/10/29	1	30.40	10	30.77	31.20	-9	2,662	-0.34%
2021/10/28	23	30.67	22	30.89	30.65	1	2,475	0.04%
2021/10/27	11	29.31	15	29.23	30.10	-4	1,917	-0.21%
2021/10/26	5	27.03	26	26.64	27.40	-21	1,606	-1.31%
2021/10/25	23	26.87	3	26.25	26.65	20	1,444	1.38%
2021/10/19	0	0.00	2	24.35	24.55	-2	1,361	-0.15%
2021/10/14	1	24.75	0	0.00	24.40	1	1,448	0.07%
2021/10/05	0	0.00	2	22.10	22.95	-2	1,656	-0.12%
2021/09/30	0	0.00	2	25.00	25.10	-2	1,666	-0.12%
2021/09/29	0	0.00	2	24.40	24.25	-2	1,702	-0.12%
2021/09/24	0	0.00	1	24.00	24.05	-1	1,784	-0.06%
2021/09/23	0	0.00	10	23.65	23.60	-10	1,804	-0.55%
2021/09/16	1	23.50	2	23.80	23.35	-1	1,921	-0.05%
2021/09/08	0	0.00	1	23.60	23.40	-1	2,125	-0.05%
2021/09/07	2	24.10	1	24.20	24.10	1	2,133	0.05%
2021/09/06	1	24.50	0	0.00	24.55	1	2,154	0.05%
2021/09/02	1	25.20	0	0.00	25.30	1	2,216	0.05%
2021/08/26	0	0.00	5	25.52	25.50	-5	2,373	-0.21%
2021/08/25	0	0.00	14	26.15	26.10	-14	2,439	-0.57%
2021/08/24	0	0.00	5	25.40	25.50	-5	2,463	-0.20%
2021/08/18	0	0.00	1	24.85	25.00	-1	2,640	-0.04%
2021/08/17	1	24.75	0	0.00	24.10	1	2,657	0.04%
2021/08/13	1	25.25	0	0.00	25.20	1	2,678	0.04%
2021/08/10	1	27.00	10	27.03	26.70	-9	2,809	-0.32%
2021/08/09	9	26.27	0	0.00	26.10	9	2,876	0.31%
2021/08/05	5	26.70	0	0.00	26.65	5	3,094	0.16%
2021/07/30	2	28.15	1	28.00	27.25	1	3,589	0.03%
2021/07/29	2	27.50	1	27.55	27.60	1	3,681	0.03%
2021/07/28	4	27.50	0	0.00	27.50	4	3,747	0.11%
2021/07/23	1	28.55	0	0.00	28.60	1	4,247	0.02%
2021/07/22	1	28.55	1	28.55	28.40	0	4,455	0.00%
2021/07/21	1	27.60	0	0.00	27.55	1	4,773	0.02%
2021/07/20	0	0.00	12	28.35	28.20	-12	4,992	-0.24%
2021/07/15	2	28.60	0	0.00	28.80	2	6,130	0.03%
2021/07/14	0	0.00	3	28.40	28.55	-3	6,282	-0.05%
2021/07/09	0	0.00	9	27.80	27.70	-9	6,978	-0.13%
2021/07/08	0	0.00	3	28.25	28.10	-3	7,150	-0.04%
2021/07/07	0	0.00	2	28.55	28.10	-2	7,468	-0.03%
2021/07/05	0	0.00	4	29.43	29.55	-4	7,844	-0.05%
2021/07/01	4	29.28	3	29.23	28.60	1	8,446	0.01%
2021/06/29	2	30.15	2	30.55	29.70	0	8,611	0.00%
2021/06/28	0	0.00	1	30.75	30.85	-1	8,647	-0.01%
2021/06/25	2	30.58	2	30.70	30.20	0	8,719	0.00%
2021/06/24	3	30.35	0	0.00	30.40	3	8,839	0.03%
2021/06/23	0	0.00	6	30.49	30.30	-6	8,897	-0.07%
2021/06/22	2	29.25	2	29.60	29.25	0	8,927	0.00%
2021/06/21	4	29.21	0	0.00	29.05	4	9,026	0.04%
2021/06/18	2	30.45	3	30.40	30.20	-1	9,240	-0.01%
2021/06/16	9	30.45	0	0.00	29.95	9	10,440	0.09%
2021/06/15	0	0.00	2	30.33	30.55	-2	11,448	-0.02%
2021/06/10	0	0.00	1	30.30	30.30	-1	11,688	-0.01%
2021/06/07	1	28.90	6	28.50	30.05	-5	11,818	-0.04%
2021/06/04	0	0.00	2	30.05	29.90	-2	11,870	-0.02%
2021/06/03	0	0.00	1	30.90	30.85	-1	12,032	-0.01%
2021/06/02	3	30.67	0	0.00	30.35	3	12,054	0.02%
2021/06/01	3	31.25	1	31.05	30.90	2	12,057	0.02%
2021/05/31	6	31.00	1	31.00	31.15	5	12,112	0.04%
2021/05/28	0	0.00	4	30.39	30.55	-4	12,145	-0.03%
2021/05/27	0	0.00	5	29.72	29.75	-5	12,171	-0.04%
2021/05/26	3	29.58	0	0.00	29.65	3	12,161	0.02%
2021/05/25	4	29.48	1	29.60	29.50	3	12,202	0.02%
2021/05/24	0	0.00	2	28.85	29.10	-2	12,254	-0.02%
2021/05/21	2	28.13	3	28.30	28.15	-1	12,352	-0.01%
2021/05/20	3	28.00	0	0.00	27.55	3	12,445	0.02%
2021/05/19	1	28.10	2	28.53	28.10	-1	12,562	-0.01%
2021/05/18	0	0.00	18	27.12	27.65	-18	12,706	-0.14%
2021/05/17	2	26.33	5	25.62	25.15	-3	12,748	-0.02%
2021/05/14	1	26.95	0	0.00	27.25	1	12,678	0.01%
2021/05/13	5	27.29	16	26.00	27.40	-11	12,643	-0.09%
2021/05/12	4	27.25	27	27.57	27.25	-23	12,565	-0.18%
2021/05/11	7	30.53	11	30.46	30.25	-4	12,569	-0.03%
2021/05/10	1	34.00	2	34.15	33.60	-1	12,477	-0.01%
2021/05/07	2	33.75	5	33.99	34.90	-3	12,601	-0.02%
2021/05/06	2	33.80	8	32.83	32.50	-6	12,671	-0.05%
2021/05/05	1	34.40	0	0.00	34.30	1	12,613	0.01%
2021/05/04	3	35.40	16	33.54	34.15	-13	12,701	-0.10%
2021/05/03	24	36.80	4	37.11	35.85	20	12,767	0.16%
2021/04/29	2	39.20	11	39.05	38.40	-9	12,792	-0.07%
2021/04/28	17	40.75	2	40.95	40.25	15	12,866	0.12%
2021/04/27	61.1	40.57	15	40.74	40.85	46.1	13,042	0.35%
2021/04/26	6	40.18	25	40.62	40.25	-19	13,061	-0.15%
2021/04/23	5	39.75	2	39.33	39.70	3	13,285	0.02%
2021/04/22	65	41.22	65	40.86	40.10	0	13,773	0.00%
2021/04/21	8	40.16	6	39.88	39.85	2	14,141	0.01%
2021/04/20	3	39.60	14	39.85	39.60	-11	14,373	-0.08%
2021/04/19	1	39.00	24	38.92	38.75	-23	15,418	-0.15%
2021/04/16	32	40.09	35	40.11	39.55	-3	15,814	-0.02%
2021/04/15	22	39.51	4	39.26	39.95	18	16,479	0.11%
2021/04/14	8	38.30	8	38.05	38.15	0	16,602	0.00%
2021/04/13	7	39.73	7	39.86	38.30	0	16,968	0.00%
2021/04/12	11	39.20	0	0.00	38.40	11	16,948	0.06%
2021/04/09	30	38.98	13	38.95	39.25	17	17,440	0.10%
2021/04/08	40	40.16	15	39.88	40.30	25	17,428	0.14%
2021/04/07	0	0.00	10	38.20	38.25	-10	17,461	-0.06%
2021/04/06	15	37.52	12	37.46	37.45	3	18,866	0.02%
2021/04/01	15	37.42	12	37.39	37.10	3	19,334	0.02%
2021/03/31	4	37.85	4	37.86	37.85	0	19,722	0.00%
2021/03/30	8	37.62	5	37.57	37.60	3	20,714	0.01%
2021/03/29	1	37.50	10	37.14	37.50	-9	21,509	-0.04%
2021/03/26	0	0.00	2	36.40	36.40	-2	22,311	-0.01%
2021/03/25	10	36.30	33	35.75	35.65	-23	23,830	-0.10%
2021/03/24	18	36.09	15	35.69	35.80	3	25,025	0.01%
2021/03/23	25	37.48	32	37.27	36.15	-7	26,093	-0.03%
2021/03/22	7	38.11	8	38.06	37.80	-1	26,222	0.00%
2021/03/19	85	40.28	80	40.28	39.60	5	26,119	0.02%
2021/03/18	71	39.78	62	39.82	40.25	9	25,229	0.04%
2021/03/17	2	36.40	3	36.07	36.60	-1	24,370	0.00%
2021/03/16	4	36.20	9	36.22	35.55	-5	24,299	-0.02%
2021/03/15	0	0.00	1	35.50	35.70	-1	24,270	0.00%
2021/03/11	1	35.95	3	35.47	35.95	-2	24,502	-0.01%
2021/03/10	1	33.70	2	34.50	34.30	-1	24,678	0.00%
2021/03/09	7	33.37	28	33.56	33.10	-21	24,846	-0.08%
2021/03/08	5	35.82	6	34.95	34.95	-1	24,903	0.00%
2021/03/05	1	35.55	0	0.00	35.15	1	24,949	0.00%
2021/03/04	23	36.29	45	36.17	36.05	-22	24,957	-0.09%
2021/03/03	3	36.70	8	36.73	37.15	-5	24,939	-0.02%
2021/03/02	7	36.98	6	37.02	36.05	1	24,992	0.00%
2021/02/26	7	36.94	1	36.45	37.00	6	25,014	0.02%
2021/02/25	2	36.95	1	37.00	36.65	1	25,031	0.00%
2021/02/24	8	37.36	9	37.26	37.10	-1	25,043	0.00%
2021/02/23	1	37.95	30	38.03	37.80	-29	25,055	-0.12%
2021/02/22	9	37.79	7	37.77	37.75	2	24,986	0.01%
2021/02/19	24	38.06	3	38.35	38.25	21	24,870	0.08%
2021/02/18	20	37.92	26	37.50	38.20	-6	24,740	-0.02%
2021/02/17	6	36.09	11	36.39	36.45	-5	24,585	-0.02%
2021/02/05	8	35.47	1	35.75	35.60	7	24,497	0.03%
2021/02/04	13	35.57	5	35.70	35.55	8	24,526	0.03%
2021/02/03	10	36.00	2	36.15	36.00	8	24,549	0.03%
2021/02/02	16	36.09	1	36.05	35.70	15	24,531	0.06%
2021/02/01	1	35.00	0	0.00	35.45	1	24,415	0.00%
2021/01/29	22	36.53	22	36.54	35.50	0	24,313	0.00%
2021/01/28	15	36.13	8	36.44	35.80	7	24,143	0.03%
2021/01/27	7	36.39	1	35.95	36.10	6	24,017	0.02%
2021/01/26	3	36.23	0	0.00	36.05	3	23,964	0.01%
2021/01/25	13	37.15	1	37.85	37.25	12	23,878	0.05%
2021/01/22	0	0.00	3	37.02	37.45	-3	23,720	-0.01%
2021/01/21	14	37.55	8	37.06	36.75	6	23,559	0.03%
2021/01/20	15	37.17	11	36.87	36.50	4	23,326	0.02%
2021/01/19	13	39.25	15	38.74	38.15	-2	23,052	-0.01%
2021/01/18	54	39.52	24	39.34	39.00	30	22,831	0.13%
2021/01/15	34	42.07	17	41.20	41.00	17	22,491	0.08%
2021/01/14	62	44.42	64	43.44	43.50	-2	22,488	-0.01%
2021/01/13	35	42.29	66	42.09	41.70	-31	21,737	-0.14%
2021/01/12	149	43.52	184	43.36	42.85	-35	21,315	-0.16%	大買/大賣/
2021/01/11	24	40.62	5	41.87	42.65	19	20,131	0.09%
2021/01/08	143	41.80	63	40.94	40.55	80	19,633	0.41%	大買/
2021/01/07	50	39.79	15	39.83	39.80	35	18,574	0.19%
2021/01/06	11	38.31	41	38.54	38.55	-30	18,306	-0.16%
2021/01/05	27	39.85	38	40.19	40.35	-11	18,040	-0.06%
2021/01/04	64	39.54	42	40.02	40.75	22	17,867	0.12%
2020/12/31	25	38.26	18	38.13	38.15	7	17,309	0.04%
2020/12/30	58	39.04	46	38.47	38.35	12	17,109	0.07%
2020/12/29	48	38.39	43	38.09	38.25	5	16,723	0.03%
2020/12/28	19	36.12	109.1	35.95	36.00	-90.1	15,251	-0.59%	大賣/
2020/12/25	45	36.52	28	36.71	36.65	17	14,758	0.11%
2020/12/24	61	36.14	31	35.95	36.25	30	14,288	0.21%
2020/12/23	42	34.12	35	34.98	36.05	7	13,292	0.05%
2020/12/22	107	33.85	121	33.44	32.80	-14	12,574	-0.11%	大買/大賣/
2020/12/21	194	33.81	167	33.46	33.55	27	11,724	0.23%	大買/大賣/
2020/12/18	62	32.36	38.1	32.86	33.25	23.9	10,285	0.23%
2020/12/17	52	28.71	107	28.74	30.25	-55	9,150	-0.60%	大賣/
2020/12/16	6	26.37	23	26.73	27.50	-17	8,098	-0.21%
2020/12/15	42	25.59	91	25.41	25.00	-49	7,823	-0.63%
2020/12/14	0	0.00	1	26.25	26.25	-1	7,915	-0.01%
2020/12/11	4	25.55	12	26.01	25.85	-8	7,962	-0.10%
2020/12/10	5	26.75	2	26.75	26.75	3	7,917	0.04%
2020/12/09	9	26.62	1	26.85	26.85	8	8,019	0.10%
2020/12/08	12	26.77	1	26.55	26.90	11	8,289	0.13%
2020/12/07	3	26.90	12	26.64	26.10	-9	8,353	-0.11%
2020/12/04	105	27.48	61	27.27	27.05	44	8,439	0.52%	大買/
2020/12/03	0	0.00	6	27.18	27.00	-6	8,639	-0.07%
2020/12/02	7	26.56	8	26.93	26.10	-1	9,256	-0.01%
2020/12/01	15	25.72	11	25.56	25.75	4	9,645	0.04%
2020/11/30	6	25.33	0	0.00	25.25	6	10,792	0.06%
2020/11/27	0	0.00	3	25.15	25.25	-3	11,261	-0.03%
2020/11/26	6	24.98	5	25.19	24.90	1	11,479	0.01%
2020/11/25	2	24.68	0	0.00	24.80	2	11,619	0.02%
2020/11/24	3	24.90	0	0.00	24.65	3	11,937	0.03%
2020/11/23	1	24.95	2	25.15	25.15	-1	12,474	-0.01%
2020/11/19	1	24.30	4	24.36	24.15	-3	12,460	-0.02%
2020/11/16	0	0.00	1	24.20	24.20	-1	12,779	-0.01%
2020/11/13	5	23.90	0	0.00	24.15	5	13,225	0.04%
2020/11/12	0	0.00	1	24.00	23.80	-1	13,343	-0.01%
2020/11/11	5	23.94	1	24.05	24.10	4	13,334	0.03%
2020/11/03	0	0.00	4	23.05	23.25	-4	13,424	-0.03%
2020/11/02	0	0.00	6	23.03	22.70	-6	13,424	-0.04%
2020/10/30	1	22.60	2	22.68	22.55	-1	13,365	-0.01%
2020/10/29	4	23.20	6	23.10	23.20	-2	13,389	-0.01%
2020/10/28	1	23.50	1	23.60	23.55	0	13,387	0.00%
2020/10/27	3	23.62	5	23.73	23.45	-2	13,326	-0.02%
2020/10/26	3	23.67	11	23.89	23.65	-8	13,214	-0.06%
2020/10/23	20	24.15	30	24.19	24.00	-10	13,074	-0.08%
2020/10/22	44	25.31	4	25.49	24.25	40	12,983	0.31%
2020/10/21	22	25.73	25	26.25	26.55	-3	12,328	-0.02%
2020/10/16	0	0.00	2	24.10	23.80	-2	11,960	-0.02%
2020/10/15	0	0.00	2	24.45	24.30	-2	11,933	-0.02%
2020/10/14	2	24.35	10	24.25	24.40	-8	11,897	-0.07%
2020/10/13	9	24.67	2	23.88	23.95	7	11,794	0.06%
2020/10/12	4	25.34	2	25.80	25.35	2	11,516	0.02%
2020/10/08	0	0.00	2	25.25	25.30	-2	11,438	-0.02%
2020/10/07	5	25.19	12	25.40	25.50	-7	11,380	-0.06%
2020/10/06	15	25.13	1	25.30	25.15	14	11,320	0.12%
2020/09/29	1	24.05	0	0.00	23.80	1	11,248	0.01%
2020/09/25	11	24.38	17	24.64	23.55	-6	11,270	-0.05%
2020/09/24	1	24.45	4	24.80	24.40	-3	11,254	-0.03%
2020/09/23	2	25.30	12	25.25	25.10	-10	11,214	-0.09%
2020/09/22	9	25.33	7	25.39	24.70	2	11,382	0.02%
2020/09/21	6	25.50	4	25.73	25.30	2	11,615	0.02%
2020/09/18	7	25.96	1	25.80	25.80	6	11,586	0.05%
2020/09/17	14	25.65	27	25.76	26.20	-13	11,488	-0.11%
2020/09/16	12	25.00	5	25.03	25.05	7	11,234	0.06%
2020/09/15	2	24.60	2	24.80	24.60	0	11,118	0.00%
2020/09/14	0	0.00	4	24.53	24.80	-4	11,016	-0.04%
2020/09/11	19	25.01	2	25.38	25.00	17	10,845	0.16%
2020/09/10	4	26.68	13	26.76	26.75	-9	10,497	-0.09%
2020/09/09	17	26.70	16	26.19	26.85	1	10,275	0.01%
2020/09/08	32	26.82	21	27.40	26.80	11	10,047	0.11%
2020/09/07	59	28.11	74	27.41	26.55	-15	9,623	-0.16%
2020/09/04	28	26.98	31	26.80	26.50	-3	8,815	-0.03%
2020/09/03	86	26.38	54	27.11	27.05	32	8,244	0.39%
2020/09/02	4	24.65	16	24.66	24.90	-12	7,000	-0.17%
2020/09/01	23	22.69	23	22.87	22.65	0	6,496	0.00%
2020/08/31	9	22.17	14	22.56	22.45	-5	6,234	-0.08%
2020/08/28	12	21.43	0	0.00	21.90	12	6,041	0.20%
2020/08/27	15	21.17	81	21.70	21.90	-66	5,673	-1.16%
2020/08/25	10	20.34	7	20.14	20.20	3	5,032	0.06%
2020/08/24	4	19.83	1	19.75	19.85	3	4,915	0.06%
2020/08/21	10	19.45	2.3	19.50	19.55	7.7	4,886	0.16%
2020/08/20	18	19.16	61	19.85	18.85	-43	4,963	-0.87%
2020/08/19	18	20.87	26	20.40	20.90	-8	4,736	-0.17%
2020/08/18	3	19.53	4	19.54	19.80	-1	4,266	-0.02%
2020/08/17	7	19.08	7	18.87	18.80	0	4,145	0.00%
2020/08/14	0	0.00	1	18.45	18.75	-1	4,257	-0.02%
2020/08/13	1	18.20	1	18.15	18.10	0	4,284	0.00%
2020/08/12	2	18.60	26	18.69	18.70	-24	4,213	-0.57%
2020/08/11	1	18.45	1	18.40	18.00	0	4,143	0.00%
2020/08/07	0	0.00	1	18.10	17.90	-1	4,085	-0.02%
2020/08/06	2	18.00	0	0.00	17.90	2	4,075	0.05%
2020/08/05	0	0.00	4	17.89	18.00	-4	4,059	-0.10%
2020/08/04	2	18.18	0	0.00	18.00	2	4,081	0.05%
2020/08/03	1	17.00	0	0.00	17.80	1	4,062	0.02%
2020/07/31	3	17.10	0	0.00	17.00	3	4,029	0.07%
2020/07/28	4	16.96	2	16.75	16.55	2	4,115	0.05%
2020/07/27	2	17.00	2	17.45	17.00	0	4,220	0.00%
2020/07/24	12	17.54	0	0.00	17.45	12	4,293	0.28%
2020/07/23	7	17.99	0	0.00	18.00	7	4,284	0.16%
2020/07/22	2	18.35	0	0.00	18.05	2	4,288	0.05%
2020/07/17	0	0.00	2	17.30	17.30	-2	4,292	-0.05%
2020/07/16	0	0.00	2	17.68	17.70	-2	4,294	-0.05%
2020/07/15	5	17.86	8	17.80	17.65	-3	4,287	-0.07%
2020/07/14	3	17.82	0	0.00	17.70	3	4,294	0.07%
2020/07/13	4	17.93	0	0.00	17.95	4	4,277	0.09%
2020/07/10	11	17.80	0	0.00	17.60	11	4,264	0.26%
2020/07/09	5	18.80	7	18.50	18.45	-2	4,237	-0.05%
2020/07/08	50	18.96	36	18.89	18.70	14	4,216	0.33%
2020/07/07	2	18.28	11	18.30	18.05	-9	4,145	-0.22%
2020/07/06	15	19.12	39	18.95	18.80	-24	4,142	-0.58%
2020/07/03	11	19.07	35	18.74	19.20	-24	4,183	-0.57%
2020/07/02	0	0.00	3	18.42	18.60	-3	4,055	-0.07%
2020/07/01	108	19.01	3	19.15	18.65	105	3,990	2.63%	大買/鉅額交易
2020/06/30	8	18.11	5	18.60	18.60	3	3,672	0.08%
2020/06/24	0	0.00	9	16.20	16.20	-9	3,206	-0.28%
2020/06/23	0	0.00	5	16.30	16.05	-5	3,208	-0.16%
2020/06/22	0	0.00	1	16.25	16.15	-1	3,210	-0.03%
2020/06/19	1	16.60	0	0.00	16.20	1	3,221	0.03%
2020/06/16	0	0.00	5	16.10	16.20	-5	3,229	-0.15%
2020/06/15	10	16.04	1	15.95	15.85	9	3,309	0.27%
2020/06/12	1	16.10	0	0.00	16.25	1	3,320	0.03%
2020/06/11	0	0.00	5	16.55	16.70	-5	3,389	-0.15%
2020/06/10	2	17.35	14	17.37	17.45	-12	3,377	-0.36%
2020/06/08	1	17.40	0	0.00	17.05	1	3,396	0.03%
2020/06/05	1	17.00	0	0.00	17.05	1	3,375	0.03%
2020/06/04	5	17.05	32	17.05	17.00	-27	3,470	-0.78%
2020/06/03	31	16.70	2	16.75	16.70	29	3,412	0.85%
2020/06/01	2	16.50	2	16.55	16.55	0	3,382	0.00%
2020/05/29	5	16.25	0	0.00	16.25	5	3,369	0.15%
2020/05/28	6	16.47	0	0.00	16.20	6	3,425	0.18%
2020/05/27	6	16.73	6	16.91	16.75	0	3,387	0.00%
2020/05/21	0	0.00	4	16.33	16.65	-4	3,123	-0.13%
2020/05/20	4	15.51	1	15.10	16.15	3	2,953	0.10%
2020/05/19	1	14.75	0	0.00	14.70	1	2,851	0.04%
2020/05/15	0	0.00	2	14.85	14.85	-2	2,849	-0.07%
2020/05/14	0	0.00	1	15.15	15.10	-1	2,851	-0.04%
2020/05/08	0	0.00	6	15.91	15.80	-6	2,869	-0.21%
2020/05/06	1	15.75	3	15.33	15.70	-2	2,807	-0.07%
2020/04/30	2	16.40	0	0.00	15.80	2	2,776	0.07%
2020/04/29	8	15.48	23	15.57	15.85	-15	2,673	-0.56%
2020/04/28	0	0.00	2	14.40	14.45	-2	2,607	-0.08%
2020/04/17	0	0.00	1	14.30	13.70	-1	2,645	-0.04%
2020/04/15	0	0.00	11	14.00	14.10	-11	2,565	-0.43%
2020/04/14	0	0.00	2	14.08	14.10	-2	2,568	-0.08%
2020/04/13	2	13.85	0	0.00	14.00	2	2,557	0.08%
2020/04/10	4	13.86	3	13.90	14.00	1	2,550	0.04%
2020/04/09	22	14.12	0	0.00	13.85	22	2,617	0.84%
2020/04/08	1	13.30	19	14.19	14.30	-18	2,552	-0.71%
2020/04/07	3	12.63	4	12.69	13.00	-1	2,466	-0.04%
2020/04/01	2	12.35	0	0.00	12.35	2	2,457	0.08%
2020/03/31	3	12.35	1	12.40	12.40	2	2,451	0.08%
2020/03/30	20	12.45	21	11.94	12.45	-1	2,448	-0.04%
2020/03/27	19	12.33	1	12.85	12.10	18	2,434	0.74%
2020/03/26	1	12.10	1	12.40	12.50	0	2,420	0.00%
2020/03/25	1	12.35	2	12.48	12.45	-1	2,416	-0.04%
2020/03/24	11	12.20	1	12.25	12.25	10	2,414	0.41%
2020/03/23	1	11.85	0	0.00	11.70	1	2,498	0.04%
2020/03/20	0	0.00	1	12.10	12.00	-1	2,506	-0.04%
2020/03/19	7	11.24	0	0.00	11.15	7	2,494	0.28%
2020/03/17	5	10.10	4	11.00	11.15	1	2,353	0.04%
2020/03/13	3	12.33	0	0.00	12.30	3	2,162	0.14%
2020/03/12	2	13.65	0	0.00	13.65	2	2,133	0.09%
2020/03/11	1	15.35	0	0.00	15.15	1	2,112	0.05%
2020/03/10	1	15.45	2	15.65	15.50	-1	2,095	-0.05%
2020/03/09	1	15.85	0	0.00	15.40	1	1,976	0.05%
2020/03/03	3	16.55	1	16.45	16.70	2	1,944	0.10%
2020/02/25	0	0.00	1	16.10	16.25	-1	2,029	-0.05%
2020/02/21	1	16.60	0	0.00	16.60	1	2,025	0.05%
2020/02/20	1	16.80	1	17.00	16.70	0	2,014	0.00%
2020/02/19	1	16.70	1	16.90	16.85	0	2,026	0.00%
2020/02/18	0	0.00	1	16.80	16.70	-1	2,026	-0.05%
2020/02/17	1	16.55	0	0.00	16.55	1	2,052	0.05%
2020/02/14	1	17.10	1	17.35	16.95	0	2,048	0.00%
2020/02/13	0	0.00	2	16.73	16.90	-2	1,994	-0.10%
2020/02/11	1	16.20	0	0.00	16.20	1	2,032	0.05%
2020/02/07	2	16.50	0	0.00	16.25	2	2,085	0.10%
2020/02/06	0	0.00	1	16.80	16.75	-1	2,075	-0.05%
2020/02/05	2	16.30	0	0.00	16.20	2	2,033	0.10%
2020/02/04	0	0.00	9	16.40	16.40	-9	2,038	-0.44%
2020/02/03	1	16.00	0	0.00	15.80	1	2,016	0.05%
2020/01/30	3	17.62	0	0.00	17.60	3	1,960	0.15%
2020/01/20	3	19.68	1	19.80	19.55	2	1,935	0.10%
2020/01/17	1	19.90	9	19.94	19.70	-8	1,923	-0.42%
2020/01/15	1	19.15	1.1	19.29	19.15	-0.1	1,936	0.00%
2020/01/14	1	19.10	0	0.00	19.05	1	1,929	0.05%
2020/01/10	1	19.10	12	19.08	19.00	-11	1,927	-0.57%
2020/01/09	0	0.00	1	19.25	19.10	-1	1,935	-0.05%
2020/01/08	14	19.01	0	0.00	19.00	14	1,974	0.71%
2020/01/07	4	19.39	0	0.00	19.20	4	2,007	0.20%
2020/01/06	2	19.80	7	19.76	19.60	-5	2,002	-0.25%
2020/01/03	2	20.70	0	0.00	20.25	2	2,010	0.10%
2019/12/31	5	20.40	0	0.00	20.20	5	1,940	0.26%
2019/12/30	0	0.00	12.2	20.15	20.15	-12.2	1,901	-0.64%
2019/12/27	2	20.20	1	20.50	20.15	1	1,908	0.05%
2019/12/25	2	20.10	4	20.08	20.05	-2	1,924	-0.10%
2019/12/19	1	20.35	0	0.00	20.15	1	2,022	0.05%
2019/12/18	0	0.00	6	20.45	20.45	-6	2,031	-0.30%
2019/12/17	0	0.00	1	20.00	19.90	-1	2,018	-0.05%
2019/12/16	0	0.00	6	19.78	19.80	-6	2,084	-0.29%
2019/12/13	0	0.00	2	19.50	19.45	-2	2,074	-0.10%
2019/12/11	0	0.00	0.1	19.55	19.55	-0.1	2,103	0.00%
2019/12/09	0	0.00	2	19.68	19.55	-2	2,147	-0.09%
2019/12/06	1	19.55	3	19.58	19.45	-2	2,192	-0.09%
2019/12/05	3	19.18	1	19.20	19.00	2	2,288	0.09%
2019/12/04	1	18.95	0	0.00	19.05	1	2,646	0.04%
2019/12/03	1	19.05	0	0.00	19.05	1	2,790	0.04%
2019/12/02	2	19.08	0	0.00	19.20	2	2,805	0.07%
2019/11/29	1	19.45	0	0.00	19.35	1	2,885	0.03%
2019/11/27	0	0.00	2	20.15	20.00	-2	2,957	-0.07%
2019/11/26	4	20.31	13	20.10	20.10	-9	2,957	-0.30%
2019/11/25	2	19.15	0	0.00	19.10	2	2,852	0.07%
2019/11/22	1	19.20	1	19.45	19.20	0	2,892	0.00%
2019/11/21	2	19.10	0	0.00	19.20	2	2,954	0.07%
2019/11/20	1	19.35	0	0.00	19.30	1	2,994	0.03%
2019/11/19	2	19.63	0	0.00	19.45	2	3,052	0.07%
2019/11/18	0	0.00	3	19.50	19.70	-3	3,147	-0.10%
2019/11/15	10	19.25	10	19.15	19.10	0	3,213	0.00%
2019/11/14	9	19.40	0	0.00	19.10	9	3,300	0.27%
2019/11/11	14	20.08	0	0.00	19.95	14	3,625	0.39%
2019/11/08	0	0.00	1	21.10	20.90	-1	3,779	-0.03%
2019/11/07	5	20.56	0	0.00	20.50	5	4,115	0.12%
2019/11/06	0	0.00	6	21.03	20.90	-6	4,211	-0.14%
2019/11/04	0	0.00	1	20.25	20.25	-1	4,369	-0.02%
2019/11/01	3	20.20	0	0.00	20.15	3	4,472	0.07%
2019/10/31	5	20.59	0	0.00	20.45	5	4,606	0.11%
2019/10/29	7	21.09	0	0.00	20.70	7	4,846	0.14%
2019/10/28	1	21.20	1	21.60	21.20	0	5,075	0.00%
2019/10/25	1	21.40	1	21.35	21.30	0	5,373	0.00%
2019/10/24	3	21.30	0	0.00	21.25	3	5,531	0.05%
2019/10/23	12	21.47	19	21.29	21.30	-7	6,012	-0.12%
2019/10/22	1	20.60	1	20.75	20.60	0	6,347	0.00%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/18	4	20.95	0	0.00	20.80	4	6,938	0.06%
2019/10/17	1	20.60	2	21.00	21.00	-1	7,028	-0.01%
2019/10/15	1	20.70	19	20.43	20.80	-18	7,441	-0.24%
2019/10/14	5	19.90	1	20.00	19.85	4	7,649	0.05%
2019/10/09	2	19.78	0	0.00	19.75	2	8,158	0.02%
2019/10/08	12	20.15	0	0.00	20.00	12	8,301	0.14%
2019/10/07	0	0.00	3	20.65	20.55	-3	8,309	-0.04%
2019/10/04	2	20.58	3	20.90	20.55	-1	8,381	-0.01%
2019/10/03	3	20.63	0	0.00	20.55	3	8,427	0.04%
2019/10/02	2	20.75	3	20.62	20.70	-1	8,457	-0.01%
2019/10/01	1	20.75	3	20.75	20.70	-2	8,484	-0.02%
2019/09/27	7	21.21	0	0.00	21.00	7	8,526	0.08%
2019/09/26	0	0.00	7	21.78	21.55	-7	8,620	-0.08%
2019/09/25	1	21.35	0	0.00	21.35	1	8,721	0.01%
2019/09/24	4	21.53	5	21.74	21.50	-1	8,981	-0.01%
2019/09/23	1	21.55	5	21.60	21.60	-4	8,992	-0.04%
2019/09/20	5	21.36	13	21.18	21.45	-8	9,075	-0.09%
2019/09/19	8	20.89	3.1	20.80	20.60	4.9	9,015	0.05%
2019/09/18	2	21.33	0	0.00	21.25	2	9,003	0.02%
2019/09/17	4	21.26	1	21.30	21.30	3	9,031	0.03%
2019/09/16	10	21.46	0	0.00	21.40	10	9,156	0.11%
2019/09/12	5	21.80	3	21.80	21.70	2	9,259	0.02%
2019/09/11	1	21.50	11	21.76	21.70	-10	9,315	-0.11%
2019/09/10	4	21.49	10	21.69	21.45	-6	9,316	-0.06%
2019/09/09	7	21.58	0	0.00	21.40	7	9,323	0.08%
2019/09/06	31	22.46	12	22.58	21.90	19	9,289	0.20%
2019/09/05	5	23.73	18	23.94	23.90	-13	9,024	-0.14%
2019/09/04	14	23.46	0	0.00	23.50	14	8,979	0.16%
2019/09/03	6	23.83	1	23.50	23.40	5	9,117	0.05%
2019/09/02	2	23.23	10	23.22	23.35	-8	9,293	-0.09%
2019/08/30	8	23.01	7	23.41	22.90	1	9,349	0.01%
2019/08/29	8	22.88	3	23.05	23.10	5	9,461	0.05%
2019/08/28	4	22.81	4	23.28	22.65	0	9,760	0.00%
2019/08/27	5	22.70	5	22.97	22.80	0	9,820	0.00%
2019/08/26	6	22.42	36	22.56	22.35	-30	10,039	-0.30%
2019/08/23	26	23.23	1	23.10	23.05	25	10,056	0.25%
2019/08/22	4	23.58	7	23.44	23.45	-3	10,082	-0.03%
2019/08/21	8	23.31	10	23.10	23.30	-2	10,069	-0.02%
2019/08/20	12	23.41	2	23.55	23.30	10	10,023	0.10%
2019/08/19	10	23.69	5	23.75	23.60	5	10,087	0.05%
2019/08/16	7	24.04	2	23.93	23.90	5	10,136	0.05%
2019/08/15	6	23.73	15	23.66	23.55	-9	10,122	-0.09%
2019/08/14	22	24.45	7	24.76	24.10	15	10,156	0.15%
2019/08/13	5	24.47	0	0.00	24.55	5	10,196	0.05%
2019/08/12	11	25.00	14	25.05	25.20	-3	10,248	-0.03%
2019/08/08	12	23.64	15	23.90	24.20	-3	10,145	-0.03%
2019/08/07	1	24.05	0	0.00	23.40	1	10,179	0.01%
2019/08/06	2	22.40	4	22.70	23.80	-2	10,275	-0.02%
2019/08/05	8	23.65	9	24.02	23.40	-1	10,442	-0.01%
2019/08/02	15.3	24.25	0	0.00	24.20	15.3	10,482	0.15%
2019/08/01	20	24.86	21	24.91	24.75	-1	10,520	-0.01%
2019/07/31	1	25.10	4	25.08	25.15	-3	10,606	-0.03%
2019/07/30	14.2	24.61	5	24.50	24.50	9.2	10,724	0.09%
2019/07/29	8	25.51	34	25.57	25.45	-26	10,701	-0.24%
2019/07/26	15	24.96	20	25.09	25.00	-5	10,917	-0.05%
2019/07/25	31	25.55	12	25.65	24.85	19	10,930	0.17%
2019/07/24	10	25.13	59	25.26	25.20	-49	10,584	-0.46%
2019/07/23	16	24.52	16	24.56	25.30	0	10,457	0.00%
2019/07/22	0	0.00	10	23.48	23.55	-10	10,439	-0.10%
2019/07/19	11	23.25	7	23.10	23.20	4	10,781	0.04%
2019/07/18	8	23.48	20	23.80	23.20	-12	10,979	-0.11%
2019/07/17	6	24.33	14	24.45	24.60	-8	11,513	-0.07%
2019/07/16	13	23.79	17	23.52	23.95	-4	11,728	-0.03%
2019/07/15	43	23.97	45	23.88	23.80	-2	11,692	-0.02%
2019/07/12	16	22.65	18	22.64	23.00	-2	11,601	-0.02%
2019/07/11	7	22.30	0	0.00	22.20	7	11,660	0.06%
2019/07/10	10	22.18	3	22.48	22.00	7	12,245	0.06%
2019/07/09	7	21.90	20	21.95	21.95	-13	12,431	-0.10%
2019/07/08	14	21.87	5	21.84	21.80	9	12,696	0.07%
2019/07/05	2	22.15	2	22.10	22.05	0	13,022	0.00%
2019/07/04	1	22.20	1	22.10	22.10	0	13,018	0.00%
2019/07/03	4	22.51	1	22.75	22.20	3	12,998	0.02%
2019/07/02	7	23.08	5	23.16	23.00	2	13,012	0.02%
2019/07/01	23	23.35	32	23.13	23.20	-9	12,990	-0.07%
2019/06/28	2	22.15	0	0.00	22.05	2	13,016	0.02%
2019/06/27	32	22.39	11	22.30	22.10	21	13,091	0.16%
2019/06/25	16	21.98	5	22.10	21.70	11	13,071	0.08%
2019/06/24	0	0.00	1	22.00	21.95	-1	13,025	-0.01%
2019/06/21	6	22.21	1	21.90	21.90	5	12,986	0.04%
2019/06/20	16	22.77	4	22.86	22.65	12	12,853	0.09%
2019/06/19	1	22.35	5	22.46	22.45	-4	12,779	-0.03%
2019/06/17	2	21.80	3	22.08	21.80	-1	12,716	-0.01%
2019/06/14	4	22.20	4	22.14	22.00	0	12,645	0.00%
2019/06/13	2	22.60	0	0.00	22.60	2	12,537	0.02%
2019/06/12	3	23.40	0	0.00	23.10	3	12,451	0.02%
2019/06/11	8	23.63	3	23.50	23.50	5	12,353	0.04%
2019/06/10	18	23.57	17	23.59	23.80	1	12,185	0.01%
2019/06/06	3	22.37	4	22.50	22.75	-1	11,932	-0.01%
2019/06/05	3	22.43	13	22.84	22.30	-10	11,846	-0.08%
2019/06/04	29	23.26	31	22.82	22.75	-2	11,667	-0.02%
2019/06/03	3	22.28	3	22.47	22.40	0	11,335	0.00%
2019/05/31	10	21.99	18	22.08	22.00	-8	11,230	-0.07%
2019/05/30	8	21.52	2	21.70	21.30	6	10,963	0.05%
2019/05/29	12	21.65	2	21.70	21.45	10	10,887	0.09%
2019/05/28	3	21.20	6	21.33	21.40	-3	10,807	-0.03%
2019/05/27	4	20.84	0	0.00	21.00	4	10,773	0.04%
2019/05/24	19	21.48	20	21.53	20.90	-1	10,761	-0.01%
2019/05/23	8	20.88	9	20.94	20.70	-1	10,643	-0.01%
2019/05/22	12	22.30	23	22.27	21.70	-11	10,501	-0.10%
2019/05/21	15	22.17	6	22.07	22.40	9	10,428	0.09%
2019/05/20	6	21.16	12	21.43	22.05	-6	10,295	-0.06%
2019/05/17	29	22.35	8	22.80	21.90	21	10,078	0.21%
2019/05/16	4	23.23	7	23.09	23.05	-3	9,818	-0.03%
2019/05/15	2	22.65	2	22.78	22.70	0	9,560	0.00%
2019/05/14	3	21.82	6	21.98	22.45	-3	9,414	-0.03%
2019/05/13	5	21.24	11	21.30	21.25	-6	9,224	-0.07%
2019/05/10	10	23.27	0	0.00	22.55	10	8,939	0.11%
2019/05/09	5	23.23	3	23.37	23.00	2	8,785	0.02%
2019/05/08	4	23.28	12	23.26	23.80	-8	8,596	-0.09%
2019/05/07	12	24.28	1	24.40	23.60	11	8,399	0.13%
2019/05/06	8	23.73	16	23.45	24.05	-8	8,129	-0.10%
2019/05/03	31	23.81	22	23.80	23.95	9	7,886	0.11%
2019/05/02	5	22.46	3	22.43	22.50	2	7,352	0.03%
2019/04/30	2	22.85	3	23.00	23.05	-1	7,161	-0.01%
2019/04/29	29	22.97	6	22.25	22.60	23	7,013	0.33%
2019/04/26	29	23.63	31	23.71	23.30	-2	6,700	-0.03%
2019/04/25	32	25.47	30	25.22	25.85	2	6,242	0.03%
2019/04/24	7	25.32	3	25.35	25.30	4	5,811	0.07%
2019/04/23	19	24.89	10	25.03	25.90	9	5,533	0.16%
2019/04/22	1	24.65	7	24.75	24.75	-6	4,816	-0.12%
2019/04/19	0	0.00	2	22.20	22.50	-2	4,435	-0.05%
2019/04/18	2	21.68	8	22.52	22.65	-6	4,305	-0.14%
2019/04/17	7	21.69	14	21.86	22.00	-7	3,889	-0.18%
2019/04/16	7	21.94	4	21.95	21.60	3	3,652	0.08%
2019/04/15	3	21.35	4	21.96	22.10	-1	3,007	-0.03%
2019/04/12	35	19.77	55	19.45	20.10	-20	2,737	-0.73%
2019/04/11	21	19.00	8	18.65	18.85	13	2,404	0.54%
2019/04/09	3	17.03	3	17.50	17.00	0	1,978	0.00%
2019/04/08	12	17.40	5	17.57	17.40	7	1,925	0.36%
2019/04/03	2	17.53	1	17.40	17.55	1	1,775	0.06%
2019/04/02	14	17.19	113	16.84	17.35	-99	1,646	-6.01%	大賣/
2019/04/01	3	15.65	23	15.68	16.05	-20	1,341	-1.49%
2019/03/29	22	15.02	23	15.17	15.40	-1	1,216	-0.08%
2019/03/28	3	14.60	3	14.75	14.30	0	1,090	0.00%
2019/03/27	7	14.65	12	14.58	14.55	-5	1,081	-0.46%
2019/03/26	5	14.05	0	0.00	14.05	5	1,045	0.48%
2019/03/25	4	14.10	4	14.20	14.20	0	1,040	0.00%
2019/03/22	0	0.00	14	14.58	14.70	-14	1,028	-1.36%
2019/03/21	15	14.38	25	14.40	14.50	-10	973	-1.03%
2019/03/19	0	0.00	10	13.80	13.85	-10	927	-1.08%
2019/03/15	10	13.65	0	0.00	13.45	10	921	1.08%
2019/03/14	5	13.95	5	14.10	13.90	0	906	0.00%
2019/03/12	11	14.19	10	14.33	14.00	1	896	0.11%
2019/03/08	5	13.60	12	13.81	13.80	-7	894	-0.78%
2019/03/07	5	13.85	5	13.70	13.75	0	895	0.00%
2019/03/06	10	13.90	11	14.00	13.90	-1	897	-0.11%
2019/03/05	10	13.88	0	0.00	13.95	10	894	1.12%
2019/03/04	10	13.98	1	14.15	13.95	9	887	1.01%
2019/02/26	15	14.37	0	0.00	14.15	15	878	1.71%
2019/02/25	6	14.67	13	14.67	14.55	-7	863	-0.81%
2019/02/22	11	14.45	15	14.40	14.50	-4	822	-0.49%
2019/02/20	0	0.00	10	14.00	13.90	-10	774	-1.29%
2019/02/13	0	0.00	10	13.63	13.70	-10	730	-1.37%
2019/02/12	5	13.30	5	13.45	13.60	0	731	0.00%
2019/02/11	10	13.45	0.3	13.35	13.35	9.7	723	1.34%
2019/01/30	5	13.60	5	13.55	13.55	0	714	0.00%
2019/01/29	5	13.45	0	0.00	13.45	5	715	0.70%
2019/01/28	10	13.80	0	0.00	13.70	10	710	1.41%
2019/01/25	10	13.90	10	14.03	13.85	0	707	0.00%
2019/01/22	10	13.85	0	0.00	13.70	10	703	1.42%
2019/01/18	0	0.00	1	14.10	14.10	-1	682	-0.15%
2019/01/17	11	14.30	10	14.95	14.00	1	682	0.15%
2019/01/15	15	14.48	10	14.63	14.55	5	623	0.80%
2019/01/14	7	14.41	11	14.75	14.50	-4	596	-0.67%
2019/01/09	3	12.85	13	13.00	12.95	-10	368	-2.71%
2019/01/08	1	12.55	0	0.00	12.55	1	342	0.29%
2019/01/07	9	12.55	9	12.65	12.55	0	345	0.00%
2019/01/04	10	12.45	0	0.00	12.55	10	349	2.86%
2019/01/02	0	0.00	10	12.65	12.45	-10	360	-2.77%
2018/12/26	0	0.00	8	12.25	12.25	-8	364	-2.20%
2018/12/20	10	12.35	0	0.00	12.15	10	368	2.71%
2018/12/12	0	0.00	10	12.78	12.80	-10	360	-2.77%
2018/12/11	0	0.00	5	12.75	12.50	-5	350	-1.43%
2018/12/03	5	12.35	0	0.00	12.30	5	334	1.50%
2018/11/30	5	12.40	0	0.00	12.30	5	330	1.51%
2018/11/27	0.1	12.10	0	0.00	12.15	0.1	314	0.05%
2018/09/14	0	0.00	0.1	11.45	11.30	-0.1	447	-0.02%
2018/09/06	5	11.80	0	0.00	11.75	5	471	1.06%
2018/07/25	0	0.00	1	13.15	13.20	-1	447	-0.22%
2018/07/03	5	13.85	0	0.00	13.55	5	421	1.19%
2018/06/27	0	0.00	6	14.00	14.00	-6	417	-1.44%
2018/06/26	5	13.85	0	0.00	13.80	5	414	1.21%
2018/06/22	5	13.95	5	14.05	14.10	0	423	0.00%
2018/06/19	2	14.00	0	0.00	13.95	2	414	0.48%
2018/06/07	5	14.05	0	0.00	14.05	5	414	1.21%
2018/06/06	5	14.20	5	14.35	14.20	0	510	0.00%
2018/06/05	5	14.10	0	0.00	14.30	5	517	0.97%
2018/06/04	0	0.00	10	14.23	14.50	-10	510	-1.96%
2018/05/25	0.1	13.30	5	13.40	13.40	-4.9	475	-1.03%
2018/05/24	0	0.00	5	13.30	13.25	-5	478	-1.05%
2018/05/23	1	13.20	0	0.00	13.25	1	482	0.21%
2018/05/22	5	13.20	0	0.00	13.20	5	486	1.03%
2018/05/18	5	13.30	0	0.00	13.25	5	489	1.02%
2018/05/17	0	0.00	8	13.41	13.35	-8	494	-1.62%
2018/05/15	5	13.20	0	0.00	13.15	5	498	1.00%
2018/04/02	5	13.90	0	0.00	13.85	5	925	0.54%
2018/03/29	5	14.10	0	0.00	14.10	5	928	0.54%
2018/03/28	1	14.05	0	0.00	14.05	1	935	0.11%
2018/03/26	3	14.32	0	0.00	14.35	3	931	0.32%
2018/03/22	5	14.70	0	0.00	14.50	5	942	0.53%
2018/03/21	10	14.55	10	14.68	14.75	0	991	0.00%
2018/03/20	10	14.55	0	0.00	14.60	10	1,005	0.99%
2018/03/19	14	14.80	0	0.00	14.70	14	1,004	1.39%
2018/03/16	11	14.87	0	0.00	14.95	11	1,000	1.10%
2018/03/15	20	15.11	0	0.00	15.05	20	991	2.02%
2018/03/14	15	15.35	0	0.00	15.15	15	991	1.51%
2018/03/13	10	15.48	0	0.00	15.40	10	991	1.01%
2018/03/12	4	15.60	4	15.70	15.55	0	995	0.00%
2018/02/02	0	0.00	7	15.05	15.15	-7	982	-0.71%
2018/01/23	2	15.70	0	0.00	15.35	2	910	0.22%
2018/01/22	0	0.00	15	15.45	15.75	-15	906	-1.65%
2018/01/18	0	0.00	2	15.95	15.75	-2	886	-0.23%
2018/01/16	7	15.52	3	15.65	15.30	4	826	0.48%
2018/01/15	1	15.75	0	0.00	15.70	1	812	0.12%
2018/01/12	0	0.00	2	15.70	15.65	-2	806	-0.25%
2018/01/11	2	15.55	4	15.65	15.55	-2	804	-0.25%
2018/01/05	1	16.05	0	0.00	16.10	1	782	0.13%
2018/01/04	7	16.11	11	16.16	16.25	-4	759	-0.53%
2018/01/03	3	15.60	0	0.00	15.65	3	662	0.45%
2018/01/02	6	15.15	0	0.00	15.20	6	636	0.94%