合勤控 (3704)-國票-九鼎券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
41.70
漲跌
▲0.65
漲幅
+1.58%
成交量
797張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合勤控 (3704)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	41.15	4	42.11	41.05	-3	4,046	-0.07%
2024/04/19	1	41.40	2	42.00	41.60	-1	4,028	-0.02%
2024/04/18	8	42.48	0	0.00	42.30	8	4,017	0.20%
2024/04/17	9	43.37	0	0.00	43.25	9	3,999	0.23%
2024/04/16	0	0.00	2	43.30	43.30	-2	3,978	-0.05%
2024/04/15	5	45.00	0	0.00	45.00	5	3,975	0.13%
2024/04/12	1	45.80	0	0.00	46.05	1	3,967	0.03%
2024/04/11	1	46.00	1	46.35	45.80	0	3,955	0.00%
2024/04/10	10	46.80	0	0.00	46.60	10	3,956	0.25%
2024/04/09	3	47.50	4	47.15	47.15	-1	3,942	-0.03%
2024/04/08	5	47.77	2	47.60	47.60	3	3,932	0.08%
2024/04/03	0	0.00	3	46.45	47.60	-3	3,890	-0.08%
2024/04/01	7	47.45	2	47.35	47.00	5	3,867	0.13%
2024/03/29	0	0.00	30	46.91	46.65	-30	3,756	-0.80%
2024/03/28	32	49.61	126	49.96	48.00	-94	3,645	-2.58%	大賣/
2024/03/27	9	47.37	9	48.38	49.35	0	3,444	0.00%
2024/03/26	1	46.70	2	46.05	46.05	-1	3,353	-0.03%
2024/03/25	4	47.89	1	47.90	47.60	3	3,316	0.09%
2024/03/22	135	50.50	25	51.02	49.70	110	3,287	3.35%	大買/鉅額交易
2024/03/21	18	50.14	14.5	50.36	50.10	3.5	3,078	0.11%
2024/03/20	5	49.09	1	48.35	48.05	4	2,792	0.14%
2024/03/14	6	47.68	0	0.00	47.70	6	2,908	0.21%
2024/03/13	0	0.00	1	48.30	48.00	-1	2,830	-0.04%
2024/03/05	1	46.00	0	0.00	46.30	1	3,515	0.03%
2024/03/04	2	46.65	2	46.45	46.40	0	3,660	0.00%
2024/03/01	0	0.00	5	45.50	45.60	-5	3,674	-0.14%
2024/02/27	5	46.13	5	45.10	45.10	0	3,904	0.00%
2024/02/26	3	46.50	13	46.44	46.25	-10	3,920	-0.26%
2024/02/23	13	46.56	24	46.35	46.05	-11	3,947	-0.28%
2024/02/22	0	0.00	10	46.70	46.55	-10	3,967	-0.25%
2024/02/21	11	46.57	2	46.75	46.50	9	4,000	0.22%
2024/02/20	0	0.00	1	46.20	46.10	-1	3,986	-0.03%
2024/02/19	21	46.63	5	46.33	47.00	16	3,987	0.40%
2024/02/16	9	44.26	5	44.70	44.70	4	3,988	0.10%
2024/02/15	1	46.30	10	46.45	46.30	-9	3,936	-0.23%
2024/02/05	10	46.05	0	0.00	46.05	10	3,947	0.25%
2024/02/02	3	46.95	0	0.00	46.65	3	4,004	0.07%
2024/02/01	3	46.95	3	47.10	47.10	0	4,120	0.00%
2024/01/31	1	47.85	0	0.00	47.75	1	4,120	0.02%
2024/01/30	0	0.00	1	48.85	48.50	-1	4,274	-0.02%
2024/01/26	2	48.60	2	48.05	48.00	0	4,515	0.00%
2024/01/24	0	0.00	3	49.63	49.25	-3	5,089	-0.06%
2024/01/23	0	0.00	6	49.90	49.95	-6	5,438	-0.11%
2024/01/22	0	0.00	6	49.78	49.40	-6	5,630	-0.11%
2024/01/17	1	49.40	1	49.05	48.75	0	6,878	0.00%
2024/01/16	2	48.80	0	0.00	49.10	2	7,088	0.03%
2024/01/15	1	48.15	1	48.65	49.00	0	7,196	0.00%
2024/01/12	6	48.11	0	0.00	48.00	6	7,356	0.08%
2024/01/11	8	48.59	2	48.45	48.90	6	7,666	0.08%
2024/01/10	2	47.95	1	48.15	47.80	1	7,894	0.01%
2024/01/04	6	49.24	5	49.15	49.15	1	8,104	0.01%
2024/01/03	2	49.88	4	49.86	49.80	-2	8,103	-0.02%
2024/01/02	2	50.30	0	0.00	50.40	2	8,119	0.02%
2023/12/29	3	50.70	3	50.80	50.80	0	8,197	0.00%
2023/12/28	1	50.70	2	50.70	50.50	-1	8,219	-0.01%
2023/12/27	9	50.72	0	0.00	50.70	9	8,249	0.11%
2023/12/26	1	50.60	0	0.00	50.80	1	8,283	0.01%
2023/12/25	3	50.50	3	50.23	50.30	0	8,371	0.00%
2023/12/22	4	50.78	3	50.50	50.50	1	8,438	0.01%
2023/12/20	1	52.40	1	52.90	52.00	0	8,398	0.00%
2023/12/19	17	51.52	27	50.64	50.90	-10	8,363	-0.12%
2023/12/18	6	54.27	5	52.70	52.70	1	8,309	0.01%
2023/12/15	7	54.30	5	53.10	53.10	2	8,299	0.02%
2023/12/14	2	54.75	25	54.20	54.50	-23	8,327	-0.28%
2023/12/13	43	54.44	20	54.55	54.50	23	8,395	0.27%
2023/12/12	8	53.48	15	52.83	52.70	-7	8,449	-0.08%
2023/12/11	17	52.85	33	53.60	53.50	-16	8,671	-0.18%
2023/12/08	7	51.90	7	51.80	51.80	0	8,948	0.00%
2023/12/07	12	52.82	15	52.07	51.90	-3	9,357	-0.03%
2023/12/06	5	52.90	5	53.90	52.80	0	9,495	0.00%
2023/12/05	10	53.11	2	52.60	53.50	8	9,723	0.08%
2023/12/04	2	54.50	2	54.00	54.00	0	10,200	0.00%
2023/12/01	6	54.17	42	55.27	53.90	-36	10,257	-0.35%
2023/11/30	29	54.11	17	55.42	56.00	12	10,021	0.12%
2023/11/29	19	53.49	15	53.57	54.10	4	9,771	0.04%
2023/11/28	2	52.55	2	52.20	52.50	0	9,621	0.00%
2023/11/27	12	52.84	8.3	52.20	51.60	3.7	9,608	0.04%
2023/11/24	17	51.49	11.3	51.87	52.40	5.7	9,529	0.06%
2023/11/22	1	50.70	5	50.90	50.90	-4	9,409	-0.04%
2023/11/21	0	0.00	8	51.14	50.50	-8	9,434	-0.08%
2023/11/20	4.3	50.77	5	50.84	50.90	-0.7	9,467	-0.01%
2023/11/17	6	49.71	1	50.00	49.95	5	9,524	0.05%
2023/11/16	1	49.25	1.2	49.54	49.55	-0.2	9,555	0.00%
2023/11/15	15.1	50.43	11	49.93	49.75	4.1	9,636	0.04%
2023/11/14	1.1	49.99	3	50.12	50.40	-1.9	9,847	-0.02%
2023/11/13	20.3	49.15	22	49.08	49.05	-1.7	9,868	-0.02%
2023/11/10	13	48.92	11.2	49.08	49.00	1.8	9,861	0.02%
2023/11/09	29.2	51.03	13.5	50.31	49.65	15.7	9,814	0.16%
2023/11/08	20	51.80	21	51.92	51.90	-1	9,719	-0.01%
2023/11/07	49	52.40	53	51.80	51.80	-4	9,737	-0.04%
2023/11/06	12	53.69	7	54.50	53.50	5	9,628	0.05%
2023/11/03	5	54.38	8	54.40	54.20	-3	9,586	-0.03%
2023/11/02	25	54.67	26	54.63	54.50	-1	9,547	-0.01%
2023/11/01	34	54.66	24	53.83	53.60	10	9,320	0.11%
2023/10/31	34	55.75	25	55.32	54.60	9	9,116	0.10%
2023/10/30	6	54.27	9	54.49	54.50	-3	8,906	-0.03%
2023/10/27	9	54.01	13	54.32	54.20	-4	8,926	-0.04%
2023/10/26	12	53.50	9	53.57	53.20	3	8,793	0.03%
2023/10/25	34	55.05	43.4	54.49	53.80	-9.4	8,600	-0.11%
2023/10/24	4.3	51.57	4	52.08	52.30	0.3	8,070	0.00%
2023/10/23	1	49.70	6	50.60	49.70	-5	7,970	-0.06%
2023/10/20	3.2	51.26	1	51.40	51.10	2.2	7,969	0.03%
2023/10/19	5	50.58	16	51.33	51.70	-11	7,973	-0.14%
2023/10/18	5.2	48.54	18	49.35	49.15	-12.8	7,759	-0.16%
2023/10/17	3	48.98	21	48.09	47.80	-18	7,642	-0.24%
2023/10/16	0	0.00	1	45.85	46.35	-1	7,756	-0.01%
2023/10/13	5	47.47	5	47.41	46.90	0	8,279	0.00%
2023/10/12	5	47.70	0	0.00	47.70	5	8,758	0.06%
2023/10/11	1	48.25	0	0.00	48.00	1	9,279	0.01%
2023/10/06	8	49.52	0	0.00	49.10	8	9,802	0.08%
2023/10/05	1	50.30	2	50.10	50.10	-1	10,094	-0.01%
2023/10/04	5	48.25	0	0.00	48.30	5	10,295	0.05%
2023/10/03	2	49.15	1	50.80	49.00	1	10,417	0.01%
2023/10/02	2	50.40	0	0.00	50.50	2	10,622	0.02%
2023/09/28	3	49.93	11	50.07	50.00	-8	10,858	-0.07%
2023/09/27	7	49.01	17	48.94	48.40	-10	11,149	-0.09%
2023/09/26	10	50.53	0	0.00	50.10	10	11,794	0.08%
2023/09/25	3	50.60	13	50.78	50.70	-10	12,374	-0.08%
2023/09/22	16	49.74	7	50.19	50.40	9	13,059	0.07%
2023/09/21	0	0.00	1	49.70	49.20	-1	13,266	-0.01%
2023/09/20	4	51.00	4.8	50.17	50.20	-0.8	13,266	-0.01%
2023/09/19	14	51.63	12.2	51.44	51.00	1.8	13,223	0.01%
2023/09/18	7.4	52.24	14	51.91	51.70	-6.6	13,148	-0.05%
2023/09/15	8	52.66	7	52.69	52.80	1	12,973	0.01%
2023/09/14	8	54.61	8	55.13	54.50	0	12,763	0.00%
2023/09/13	8	54.71	8	54.04	54.50	0	12,510	0.00%
2023/09/12	21	53.88	14	55.09	55.50	7	12,206	0.06%
2023/09/11	8	52.51	7	51.94	51.80	1	11,812	0.01%
2023/09/08	19	52.01	8	52.03	52.20	11	11,697	0.09%
2023/09/07	19	52.16	21	52.35	52.00	-2	11,481	-0.02%
2023/09/06	17	50.25	11.8	50.01	50.30	5.2	10,955	0.05%
2023/09/05	18	48.19	13	48.45	48.15	5	10,788	0.05%
2023/09/01	3	47.00	3	46.95	46.95	0	10,780	0.00%
2023/08/30	1	47.25	0	0.00	46.80	1	10,810	0.01%
2023/08/25	5	47.48	4.5	47.09	47.05	0.5	11,119	0.00%
2023/08/24	11	48.79	0	0.00	48.80	11	11,390	0.10%
2023/08/23	3.3	49.38	3	49.77	48.25	0.3	11,415	0.00%
2023/08/22	0.2	48.00	0	0.00	47.90	0.2	11,388	0.00%
2023/08/18	3	47.82	0	0.00	46.80	3	11,447	0.03%
2023/08/17	0	0.00	1	51.00	52.00	-1	11,238	-0.01%
2023/08/15	0	0.00	2	49.93	49.85	-2	11,257	-0.02%
2023/08/11	2	49.85	4	50.35	50.00	-2	11,680	-0.02%
2023/08/10	1	50.50	0	0.00	50.40	1	11,659	0.01%
2023/08/09	1	52.70	0	0.00	51.80	1	11,666	0.01%
2023/08/08	2	51.60	2	51.50	51.60	0	11,701	0.00%
2023/08/07	1	50.70	2	51.40	51.10	-1	11,727	-0.01%
2023/08/04	2	50.30	10.3	50.30	50.70	-8.3	11,766	-0.07%
2023/08/02	2	51.25	9	51.41	51.50	-7	11,735	-0.06%
2023/08/01	3	54.93	3	54.53	53.00	0	11,710	0.00%
2023/07/31	7	54.66	0	0.00	54.00	7	11,505	0.06%
2023/07/28	0	0.00	19.3	53.41	53.50	-19.3	11,278	-0.17%
2023/07/27	11	54.56	12	55.53	54.40	-1	11,219	-0.01%
2023/07/26	9	54.80	26	55.38	54.80	-17	11,207	-0.15%
2023/07/25	9	55.80	10.2	56.79	55.80	-1.2	11,333	-0.01%
2023/07/24	12	56.62	18	57.90	56.70	-6	11,244	-0.05%
2023/07/21	15	57.55	12	57.16	57.60	3	11,102	0.03%
2023/07/20	20	59.24	14	59.54	59.10	6	11,050	0.05%
2023/07/19	21	60.49	13	62.92	59.30	8	10,975	0.07%
2023/07/18	14	63.09	22	64.02	62.00	-8	10,892	-0.07%
2023/07/17	16.3	65.02	21	64.59	65.70	-4.7	10,605	-0.04%
2023/07/14	14	61.43	17	61.34	61.80	-3	10,948	-0.03%
2023/07/13	27	57.53	15	58.17	57.30	12	10,666	0.11%
2023/07/12	8	55.55	4	55.88	55.00	4	10,168	0.04%
2023/07/11	7.4	54.62	6.2	54.79	55.70	1.2	9,857	0.01%
2023/07/10	6.3	53.80	14.7	53.94	53.80	-8.4	9,630	-0.09%
2023/07/07	3	54.40	6	54.50	54.10	-3	9,521	-0.03%
2023/07/06	6.2	55.75	10.3	55.54	55.70	-4.1	9,299	-0.04%
2023/07/05	12.9	54.85	16	54.85	54.70	-3.1	9,021	-0.03%
2023/07/04	22.3	52.32	21	52.83	53.60	1.3	8,640	0.02%
2023/07/03	28	49.64	13	49.33	51.10	15	7,928	0.19%
2023/06/30	15	45.26	80	46.16	46.50	-65	7,340	-0.89%
2023/06/29	7	43.39	11	43.55	43.30	-4	6,640	-0.06%
2023/06/28	12	41.69	14	41.92	41.40	-2	6,404	-0.03%
2023/06/27	0	0.00	1	41.20	40.35	-1	6,381	-0.02%
2023/06/26	0	0.00	1	41.05	41.05	-1	6,429	-0.02%
2023/06/20	0	0.00	1	42.40	41.40	-1	6,494	-0.02%
2023/06/19	2	42.70	0	0.00	42.25	2	6,502	0.03%
2023/06/16	2	43.18	7	43.01	43.00	-5	6,511	-0.08%
2023/06/14	6	42.63	2	42.30	42.70	4	6,485	0.06%
2023/06/13	2	41.90	1	41.65	41.55	1	6,601	0.02%
2023/06/12	1	42.20	1.2	41.65	41.60	-0.2	6,607	0.00%
2023/06/09	2	42.05	2.3	42.08	42.10	-0.3	6,687	0.00%
2023/06/08	4	41.91	3	41.60	41.50	1	6,758	0.01%
2023/06/07	2	42.20	10	42.35	42.30	-8	6,742	-0.12%
2023/06/06	3	43.00	2	43.23	42.65	1	6,759	0.01%
2023/06/05	1	43.60	0	0.00	43.40	1	6,761	0.01%
2023/06/02	16	43.33	9.5	43.68	43.05	6.5	6,782	0.10%
2023/06/01	4	43.58	0	0.00	43.55	4	6,780	0.06%
2023/05/31	18	44.79	4	44.74	44.50	14	6,732	0.21%
2023/05/30	44	44.87	22	45.08	45.20	22	6,569	0.33%
2023/05/29	9	43.72	18.5	43.57	43.85	-9.5	6,305	-0.15%
2023/05/26	4	42.68	1	42.90	42.20	3	6,247	0.05%
2023/05/25	5	43.47	0	0.00	43.25	5	6,220	0.08%
2023/05/24	1	43.55	91	43.04	43.85	-90	6,208	-1.45%
2023/05/23	4	42.99	66	43.29	42.85	-62	6,152	-1.01%
2023/05/22	1.5	42.28	1	42.55	42.70	0.5	6,191	0.01%
2023/05/19	1	43.25	1	42.80	41.90	0	6,263	0.00%
2023/05/18	32	43.38	17	43.52	42.95	15	6,295	0.24%
2023/05/17	13.3	42.71	11	42.75	42.95	2.3	6,108	0.04%
2023/05/16	0	0.00	7	41.21	41.25	-7	6,065	-0.12%
2023/05/15	63.3	40.71	3	40.92	40.80	60.3	6,372	0.95%
2023/05/12	94	40.52	1	41.25	41.35	93	6,350	1.46%
2023/05/11	5	39.60	0	0.00	39.25	5	6,319	0.08%
2023/05/10	5	40.79	5	40.62	40.40	0	6,304	0.00%
2023/05/09	1	40.15	5	40.10	39.90	-4	6,282	-0.06%
2023/05/08	12	41.30	4	41.24	41.30	8	6,264	0.13%
2023/05/05	1	40.40	0	0.00	40.35	1	6,243	0.02%
2023/05/03	2	40.88	0	0.00	40.70	2	6,891	0.03%
2023/05/02	8	41.08	1	41.50	41.30	7	6,903	0.10%
2023/04/28	20.1	41.10	13	41.25	41.25	7.1	6,910	0.10%
2023/04/27	1	40.05	1	39.70	39.65	0	6,696	0.00%
2023/04/26	5	39.00	2	39.45	39.50	3	6,751	0.04%
2023/04/25	6	40.36	3	40.27	39.50	3	6,822	0.04%
2023/04/24	1	41.10	17	40.78	40.40	-16	6,932	-0.23%
2023/04/21	17	40.71	9	40.93	40.20	8	7,310	0.11%
2023/04/20	8	44.52	7	43.88	42.85	1	7,429	0.01%
2023/04/19	45	44.89	67.4	45.46	45.40	-22.4	7,285	-0.31%
2023/04/18	1	41.95	51.4	42.81	43.90	-50.4	6,706	-0.75%
2023/04/17	1	40.20	0	0.00	39.95	1	6,806	0.01%
2023/04/13	0.8	38.40	1	39.10	39.00	-0.2	7,168	0.00%
2023/04/12	1	38.60	12	38.63	38.65	-11	7,161	-0.15%
2023/04/11	0	0.00	5	37.89	37.75	-5	7,120	-0.07%
2023/04/06	0	0.00	5	37.32	37.25	-5	7,189	-0.07%
2023/03/30	2.4	36.87	2	37.15	37.15	0.4	7,269	0.01%
2023/03/29	2	36.80	0	0.00	36.70	2	7,380	0.03%
2023/03/28	2	36.60	2	36.75	36.55	0	7,547	0.00%
2023/03/27	14	37.50	6	37.60	37.35	8	7,572	0.11%
2023/03/23	3	36.65	3	36.55	36.60	0	7,621	0.00%
2023/03/22	5	36.50	5	36.60	36.70	0	7,627	0.00%
2023/03/21	9	36.93	2	37.30	36.55	7	7,630	0.09%
2023/03/20	1	36.95	2	37.20	36.85	-1	7,604	-0.01%
2023/03/17	7	37.46	1	37.60	37.55	6	7,583	0.08%
2023/03/16	15	37.15	13	37.51	37.00	2	7,551	0.03%
2023/03/15	11	39.69	4	39.98	39.60	7	7,418	0.09%
2023/03/14	23	40.27	0	0.00	39.85	23	7,401	0.31%
2023/03/13	3	41.35	8	41.48	41.45	-5	7,325	-0.07%
2023/03/10	7	41.15	0	0.00	40.40	7	7,281	0.10%
2023/03/08	0	0.00	2.9	40.97	41.45	-2.9	7,399	-0.04%
2023/03/07	0	0.00	4	40.98	41.10	-4	7,709	-0.05%
2023/03/06	5	40.60	17	40.64	40.55	-12	7,721	-0.16%
2023/03/03	2	40.05	0	0.00	40.10	2	7,850	0.03%
2023/03/02	0	0.00	5	40.15	40.20	-5	7,791	-0.06%
2023/03/01	0	0.00	7	39.80	39.70	-7	7,732	-0.09%
2023/02/23	2	39.40	0	0.00	39.55	2	7,638	0.03%
2023/02/22	12	39.00	5	38.85	38.90	7	7,635	0.09%
2023/02/21	11	39.88	0	0.00	39.60	11	7,611	0.14%
2023/02/20	0	0.00	12	40.45	40.40	-12	7,538	-0.16%
2023/02/17	12	39.80	2	40.40	39.80	10	7,470	0.13%
2023/02/16	4	40.10	32.8	39.84	40.10	-28.8	7,411	-0.39%
2023/02/15	0	0.00	9	39.36	39.60	-9	7,402	-0.12%
2023/02/14	3	39.63	0	0.00	39.20	3	7,415	0.04%
2023/02/13	15	39.63	12	39.62	39.85	3	7,365	0.04%
2023/02/10	2	38.33	0	0.00	38.00	2	7,052	0.03%
2023/02/09	4	38.51	4.7	38.68	38.55	-0.7	7,002	-0.01%
2023/02/08	3	38.65	3.9	38.82	38.85	-0.9	6,908	-0.01%
2023/02/06	2	37.43	1	37.70	37.45	1	6,746	0.01%
2023/02/03	4	38.49	7.6	38.24	38.20	-3.6	6,678	-0.05%
2023/02/02	6	39.22	9	39.77	38.40	-3	6,569	-0.05%
2023/02/01	10	37.83	23	38.04	38.20	-13	6,158	-0.21%
2023/01/30	0	0.00	6	36.29	36.50	-6	5,826	-0.10%
2023/01/17	6	35.03	0	0.00	35.00	6	5,750	0.10%
2023/01/16	2	35.50	6	35.27	35.00	-4	5,719	-0.07%
2023/01/13	3	36.22	3	36.37	35.80	0	5,644	0.00%
2023/01/12	4	36.21	5	36.39	36.80	-1	5,549	-0.02%
2023/01/11	46.1	37.45	14	37.10	36.15	32.1	5,374	0.60%
2023/01/10	1	36.05	29.1	37.54	39.00	-28.1	4,943	-0.57%
2023/01/09	14	36.75	12	37.30	36.70	2	4,636	0.04%
2023/01/06	16	36.95	16	37.98	36.90	0	4,523	0.00%
2023/01/05	16	37.80	4	38.00	37.85	12	4,255	0.28%
2023/01/04	8	36.28	7.5	36.84	38.15	0.5	3,886	0.01%
2023/01/03	1	34.10	1.9	35.49	34.70	-0.9	3,545	-0.03%
2022/12/30	2	34.70	4	34.84	34.90	-2	3,462	-0.06%
2022/12/29	0	33.70	0	0.00	33.70	0	3,415	0.00%
2022/12/27	2	34.55	1	34.60	34.60	1	3,378	0.03%
2022/12/26	0	0.00	3	33.80	33.95	-3	3,333	-0.09%
2022/12/23	9	34.01	2	34.20	33.85	7	3,324	0.21%
2022/12/21	3	33.90	3	34.33	34.55	0	3,342	0.00%
2022/12/20	2	34.10	19	33.96	33.75	-17	3,242	-0.52%
2022/12/19	0	0.00	21	34.50	32.90	-21	3,099	-0.68%
2022/12/16	6	34.39	8	33.87	33.75	-2	3,065	-0.07%
2022/12/15	8	33.64	6	33.35	33.25	2	3,035	0.07%
2022/12/14	3.2	32.98	2	33.40	33.45	1.2	3,044	0.04%
2022/12/13	3	32.87	0	0.00	32.80	3	3,015	0.10%
2022/12/12	1	32.10	0	0.00	32.55	1	2,978	0.03%
2022/12/09	1	32.00	0	0.00	31.80	1	2,973	0.03%
2022/12/08	3.1	31.60	1	31.55	31.80	2.1	2,969	0.07%
2022/12/07	3	31.93	8	31.50	31.45	-5	2,955	-0.17%
2022/12/06	7.2	33.10	2	32.35	32.35	5.2	2,913	0.18%
2022/12/05	5	32.90	0	0.00	33.00	5	2,877	0.17%
2022/12/02	49	33.13	1	32.75	32.65	48	2,848	1.68%
2022/12/01	6	32.76	2	32.70	32.65	4	2,817	0.14%
2022/11/30	4	32.88	23	32.83	32.75	-19	2,764	-0.69%
2022/11/29	44	34.71	26.9	35.17	33.85	17.1	2,614	0.65%
2022/11/28	2	32.70	10	33.75	33.80	-8	2,280	-0.35%
2022/11/25	13	33.25	6	33.31	33.55	7	2,214	0.32%
2022/11/24	5	31.99	0	0.00	31.85	5	2,037	0.25%
2022/11/23	1	31.85	1	31.85	31.75	0	2,080	0.00%
2022/11/22	0.5	31.90	1	31.95	32.05	-0.5	2,106	-0.02%
2022/11/21	0	0.00	2	31.65	31.90	-2	2,123	-0.09%
2022/11/18	8	31.96	1	31.60	31.50	7	2,139	0.33%
2022/11/17	1	31.85	2.9	32.33	32.70	-1.9	2,142	-0.09%
2022/11/16	0	0.00	2	32.40	31.75	-2	2,118	-0.09%
2022/11/15	4	32.38	2	32.38	32.10	2	2,144	0.09%
2022/11/14	2	32.00	1	31.75	32.55	1	2,178	0.05%
2022/11/11	6	32.07	20	32.09	32.30	-14	2,325	-0.60%
2022/11/10	8	31.61	18	31.44	31.55	-10	2,427	-0.41%
2022/11/09	54	30.53	47	30.74	30.80	7	2,382	0.29%
2022/11/08	1	29.95	5	29.95	29.95	-4	2,325	-0.17%
2022/11/07	3.1	27.68	5	27.46	27.25	-1.9	2,339	-0.08%
2022/10/31	0	0.00	1.8	25.38	25.65	-1.8	2,911	-0.06%
2022/10/25	5.2	26.62	0	0.00	26.35	5.2	3,038	0.17%
2022/10/24	0	0.00	5	27.61	27.15	-5	3,106	-0.16%
2022/10/20	0	0.00	1	27.35	27.05	-1	3,249	-0.03%
2022/10/19	3	26.95	1	27.30	26.95	2	3,262	0.06%
2022/10/18	0	0.00	1	27.25	27.15	-1	3,296	-0.03%
2022/10/17	0	26.70	2	26.65	27.05	-2	3,360	-0.06%
2022/10/14	4	26.51	4	26.38	26.85	0	3,419	0.00%
2022/10/13	3.1	25.32	0	0.00	25.40	3.1	3,405	0.09%
2022/09/28	9	25.40	3	26.37	24.20	6	3,449	0.17%
2022/09/27	4	26.05	0	0.00	26.20	4	3,484	0.11%
2022/09/26	1	26.50	6	27.35	26.20	-5	3,488	-0.14%
2022/09/23	1	28.80	1	28.00	28.00	0	3,518	0.00%
2022/09/22	0	0.00	4	29.00	29.00	-4	3,523	-0.11%
2022/09/21	7	29.40	3	29.37	29.15	4	3,516	0.11%
2022/09/20	1	30.20	0	0.00	29.40	1	3,510	0.03%
2022/09/19	2	30.45	6	30.62	30.30	-4	3,437	-0.12%
2022/09/16	2	30.05	11	30.48	30.55	-9	3,389	-0.27%
2022/09/15	5	30.50	1	30.90	30.25	4	3,375	0.12%
2022/09/14	2	29.55	2	30.10	30.60	0	3,346	0.00%
2022/09/13	12	30.52	0	0.00	30.25	12	3,330	0.36%
2022/09/12	4	29.93	1	29.85	30.05	3	3,279	0.09%
2022/09/08	3	28.35	2	28.45	28.65	1	3,216	0.03%
2022/09/02	0	0.00	0	27.70	27.80	0	3,239	0.00%
2022/08/31	1	27.75	6	27.75	28.00	-5	3,307	-0.15%
2022/08/30	5	27.70	0	0.00	27.60	5	3,423	0.15%
2022/08/29	1	27.30	0	0.00	27.25	1	3,425	0.03%
2022/08/24	0	0.00	1	28.55	28.45	-1	3,377	-0.03%
2022/08/19	0	0.00	1	29.60	29.60	-1	3,326	-0.03%
2022/08/18	1	28.80	1	29.30	29.10	0	3,278	0.00%
2022/08/17	4	29.31	0	29.00	28.90	4	3,247	0.12%
2022/08/16	2	28.90	0	0.00	28.90	2	3,224	0.06%
2022/08/15	2	28.60	0	0.00	28.60	2	3,200	0.06%
2022/08/11	8	29.01	15	28.85	29.15	-7	3,145	-0.22%
2022/08/10	3	28.67	7	28.86	28.95	-4	3,098	-0.13%
2022/08/09	11	28.89	3	29.05	28.60	8	3,034	0.26%
2022/08/08	18	32.15	5	32.02	31.55	13	2,837	0.46%
2022/08/04	0	0.00	6	31.28	31.35	-6	2,596	-0.23%
2022/08/03	1	31.35	1	30.65	30.70	0	2,596	0.00%
2022/08/02	5	30.88	5	31.38	31.05	0	2,562	0.00%
2022/08/01	1	31.35	1	31.00	30.90	0	2,503	0.00%
2022/07/29	2	30.83	7	30.93	31.05	-5	2,557	-0.20%
2022/07/28	16	31.50	7	31.19	30.80	9	2,583	0.35%
2022/07/27	0	0.00	4	30.99	31.55	-4	2,420	-0.17%
2022/07/26	0	0.00	4	29.98	29.95	-4	2,296	-0.17%
2022/07/25	2	29.70	7	29.81	30.00	-5	2,285	-0.22%
2022/07/22	0	0.00	1	29.50	29.35	-1	2,260	-0.04%
2022/07/20	0	0.00	3	29.32	29.30	-3	2,296	-0.13%
2022/07/19	3	29.07	4	29.01	28.80	-1	2,283	-0.04%
2022/07/18	1	28.30	3	28.37	28.50	-2	2,348	-0.09%
2022/07/15	0	0.00	3	27.65	27.45	-3	2,359	-0.13%
2022/07/14	5	26.58	10	26.83	27.25	-5	2,335	-0.21%
2022/07/13	11	26.55	8	27.20	26.15	3	2,298	0.13%
2022/07/12	7	26.39	3	25.65	25.65	4	2,240	0.18%
2022/07/08	7	26.26	0	0.00	26.20	7	2,181	0.32%
2022/07/07	3	24.60	4	24.90	25.25	-1	2,166	-0.05%
2022/07/06	1	23.70	0	0.00	23.30	1	2,151	0.05%
2022/07/05	1	23.80	0	0.00	23.70	1	2,173	0.05%
2022/07/01	1	25.85	1	24.00	24.00	0	2,161	0.00%
2022/06/27	0	0.00	6	28.27	28.20	-6	2,134	-0.28%
2022/06/24	2	28.15	2	27.80	27.85	0	2,138	0.00%
2022/06/23	5	27.61	0	0.00	27.30	5	2,147	0.23%
2022/06/21	0	0.00	2	26.88	27.55	-2	2,197	-0.09%
2022/06/20	2	26.25	8	26.81	25.85	-6	2,193	-0.27%
2022/06/16	7	28.19	0	0.00	27.40	7	2,177	0.32%
2022/06/15	0	0.00	3	27.90	27.90	-3	2,170	-0.14%
2022/06/14	0	0.00	1	27.50	27.70	-1	2,196	-0.05%
2022/06/13	3	27.32	0	0.00	27.00	3	2,219	0.14%
2022/06/10	1	28.40	0	0.00	28.25	1	2,239	0.04%
2022/06/08	3	29.28	4	29.34	29.40	-1	2,176	-0.05%
2022/05/30	0	0.00	1	27.60	27.50	-1	2,215	-0.05%
2022/05/20	0	0.00	1	27.25	27.35	-1	2,421	-0.04%
2022/05/17	0	0.00	1	26.60	26.80	-1	2,583	-0.04%
2022/05/16	0	0.00	5	26.20	26.20	-5	2,621	-0.19%
2022/05/13	5	25.84	0	0.00	25.90	5	2,675	0.19%
2022/05/12	5	26.00	0	0.00	25.35	5	2,734	0.18%
2022/05/11	5	26.57	2	27.85	26.50	3	2,736	0.11%
2022/05/10	2	28.90	0	0.00	28.50	2	2,712	0.07%
2022/05/09	1	29.20	8	28.74	28.60	-7	2,767	-0.25%
2022/05/06	1	30.35	11	30.21	30.40	-10	2,848	-0.35%
2022/05/05	6	30.86	2.6	30.76	30.40	3.4	2,806	0.12%
2022/05/04	0	0.00	1	29.55	29.75	-1	2,735	-0.04%
2022/05/03	2	29.55	1	29.40	29.25	1	2,730	0.04%
2022/04/28	0	0.00	4	28.35	28.30	-4	2,793	-0.14%
2022/04/27	6	27.65	15	27.89	27.90	-9	2,779	-0.32%
2022/04/25	7.1	29.22	0	0.00	29.00	7.1	2,756	0.26%
2022/04/22	5	30.68	7	30.84	31.10	-2	2,748	-0.07%
2022/04/21	16	30.18	6	30.27	30.30	10	2,660	0.38%
2022/04/20	2	28.55	0	0.00	28.60	2	2,601	0.08%
2022/04/19	0	28.50	1	28.20	28.40	-1	2,674	-0.04%
2022/04/15	3	29.10	0	0.00	28.85	3	2,795	0.11%
2022/04/13	1	29.80	1	29.85	29.85	0	2,970	0.00%
2022/04/12	0	0.00	1	29.45	29.50	-1	3,033	-0.03%
2022/04/11	6.2	29.42	0	0.00	28.50	6.2	3,066	0.20%
2022/04/08	4	30.70	0	0.00	30.35	4	3,096	0.13%
2022/04/07	0	0.00	11	30.86	30.80	-11	3,211	-0.34%
2022/04/06	0	0.00	9	30.60	30.75	-9	3,561	-0.25%
2022/04/01	0	0.00	3	30.45	30.55	-3	3,704	-0.08%
2022/03/31	0	0.00	20	30.40	30.30	-20	3,759	-0.53%
2022/03/30	0	0.00	4	30.48	30.60	-4	3,839	-0.10%
2022/03/29	0	0.00	2	30.00	30.00	-2	3,889	-0.05%
2022/03/28	4	29.78	0	0.00	29.80	4	3,961	0.10%
2022/03/25	27	30.38	18	30.46	30.55	9	4,065	0.22%
2022/03/24	5	29.52	0	0.00	29.75	5	4,146	0.12%
2022/03/23	0	0.00	2	29.55	29.65	-2	4,743	-0.04%
2022/03/18	3	29.03	0	0.00	29.15	3	6,652	0.05%
2022/03/17	3	28.83	0	0.00	29.25	3	7,471	0.04%
2022/03/16	6.1	29.00	9	29.04	28.80	-3	7,739	-0.04%
2022/03/15	0.1	29.20	0	0.00	29.20	0.1	7,791	0.00%
2022/03/14	0	0.00	6	30.10	30.20	-6	7,821	-0.08%
2022/03/11	7	30.33	0	0.00	30.05	7	7,878	0.09%
2022/03/10	2	30.80	10	30.70	30.70	-8	7,923	-0.10%
2022/03/09	0.1	29.90	7	29.84	30.05	-6.9	7,954	-0.09%
2022/03/08	1	29.70	5	29.70	29.60	-4	8,057	-0.05%
2022/03/04	1	31.65	0	0.00	31.55	1	8,787	0.01%
2022/03/02	7	32.28	1	32.05	32.25	6	9,148	0.07%
2022/03/01	0	0.00	2	32.60	32.55	-2	9,222	-0.02%
2022/02/25	0	0.00	5	32.15	31.95	-5	9,310	-0.05%
2022/02/24	20.2	32.27	0	0.00	32.00	20.2	9,520	0.21%
2022/02/23	0	0.00	19	33.94	33.55	-19	9,934	-0.19%
2022/02/22	3	33.13	0	0.00	33.00	3	9,963	0.03%
2022/02/21	10	33.88	1	33.70	33.70	9	10,033	0.09%
2022/02/18	3	33.98	25	34.00	34.20	-22	10,244	-0.21%
2022/02/17	9	33.78	6	34.02	33.70	3	10,601	0.03%
2022/02/16	13	33.62	2.7	33.64	33.65	10.3	10,905	0.09%
2022/02/15	4	33.24	2	33.38	33.20	2	11,053	0.02%
2022/02/14	2	32.58	10	32.54	32.75	-8	11,359	-0.07%
2022/02/11	2	32.90	10	32.98	32.95	-8	11,444	-0.07%
2022/02/10	3	32.97	27	32.88	33.00	-24	11,618	-0.21%
2022/02/09	26.2	32.51	6	32.53	32.70	20.2	11,849	0.17%
2022/02/08	23	32.21	41	32.14	32.50	-18	12,135	-0.15%
2022/02/07	1	31.10	7	30.49	31.10	-6	12,402	-0.05%
2022/01/26	0	0.00	5	29.54	29.35	-5	13,043	-0.04%
2022/01/25	4	30.10	7	30.04	29.15	-3	13,813	-0.02%
2022/01/24	0	0.00	6	30.07	30.15	-6	14,080	-0.04%
2022/01/21	0.1	30.20	5	30.70	29.80	-4.9	14,235	-0.03%
2022/01/19	3	31.45	5	31.30	31.45	-2	15,078	-0.01%
2022/01/18	13	31.58	0	0.00	31.50	13	15,224	0.09%
2022/01/17	2	32.00	0	0.00	32.40	2	15,327	0.01%
2022/01/14	0.1	31.00	0	0.00	31.10	0.1	15,287	0.00%
2022/01/12	2	32.03	0	0.00	31.70	2	15,217	0.01%
2022/01/11	17.1	33.25	0	0.00	32.15	17.1	15,146	0.11%
2022/01/10	0	0.00	2	33.75	33.85	-2	15,075	-0.01%
2022/01/07	0.1	32.80	5	32.93	32.95	-4.9	15,020	-0.03%
2022/01/06	8	33.23	0	0.00	33.10	8	14,936	0.05%
2022/01/05	1	35.40	1	34.35	34.20	0	14,838	0.00%
2022/01/04	3	34.90	2	34.85	34.80	1	14,758	0.01%
2022/01/03	3	35.18	0	0.00	34.85	3	14,717	0.02%
2021/12/30	25	35.25	3	35.10	35.05	22	14,674	0.15%
2021/12/29	13	36.05	45	36.11	35.85	-32	14,539	-0.22%
2021/12/28	3	34.78	7	35.11	34.80	-4	14,164	-0.03%
2021/12/27	2	34.43	1	34.55	34.30	1	14,043	0.01%
2021/12/24	7	34.48	1	35.00	34.05	6	13,992	0.04%
2021/12/23	8	34.61	0	0.00	34.35	8	13,924	0.06%
2021/12/22	2	34.60	0	0.00	34.45	2	13,856	0.01%
2021/12/21	4	34.99	2	34.80	34.60	2	13,780	0.01%
2021/12/20	1	35.35	2	35.60	34.85	-1	13,655	-0.01%
2021/12/17	50.1	35.65	48	36.93	34.80	2.1	13,513	0.02%
2021/12/16	37	36.86	24	37.05	36.40	13	12,900	0.10%
2021/12/15	62	36.66	106	36.88	37.15	-44	12,473	-0.35%	大賣/
2021/12/14	40	35.81	36	35.99	35.55	4	11,620	0.03%
2021/12/13	55	34.99	68	35.59	36.95	-13	10,959	-0.12%
2021/12/10	26	33.72	39.3	34.10	34.35	-13.3	10,117	-0.13%
2021/12/09	4	33.01	1	33.05	33.00	3	9,808	0.03%
2021/12/08	2	32.80	0	0.00	32.40	2	9,717	0.02%
2021/12/07	2	32.70	2	32.75	32.70	0	9,647	0.00%
2021/12/06	0	0.00	10	32.13	31.90	-10	9,585	-0.10%
2021/12/03	2	32.35	2	32.40	32.30	0	9,553	0.00%
2021/12/02	12	32.46	10	32.00	32.00	2	9,513	0.02%
2021/12/01	15	32.96	7	33.14	33.00	8	9,401	0.09%
2021/11/30	98	34.30	27	35.31	33.85	71	9,268	0.77%
2021/11/29	31	33.59	30	32.61	33.90	1	8,606	0.01%
2021/11/26	5	31.79	1	32.05	31.70	4	8,314	0.05%
2021/11/25	1	33.15	4	33.05	32.50	-3	8,207	-0.04%
2021/11/24	9	32.43	11	32.42	32.50	-2	8,124	-0.02%
2021/11/23	7	33.47	9	33.09	32.90	-2	8,030	-0.02%
2021/11/22	16	34.00	21	33.87	34.50	-5	7,800	-0.06%
2021/11/19	3	32.48	25	32.48	32.70	-22	7,347	-0.30%
2021/11/18	1	32.90	0	0.00	32.00	1	7,251	0.01%
2021/11/17	13	32.96	11	33.15	32.95	2	7,145	0.03%
2021/11/16	16	33.58	0	0.00	33.25	16	6,923	0.23%
2021/11/15	10	33.35	13	33.19	33.60	-3	6,507	-0.05%
2021/11/12	10	32.39	150	32.83	32.00	-140	6,142	-2.28%	大賣/鉅額交易
2021/11/11	113	33.24	15	33.34	33.65	98	5,978	1.64%	大買/
2021/11/10	8	32.18	2	32.50	32.15	6	5,654	0.11%
2021/11/09	2	32.00	1	32.10	32.00	1	5,524	0.02%
2021/11/08	15	32.56	6	32.27	31.85	9	5,313	0.17%
2021/11/05	21	32.09	6	31.91	31.70	15	5,067	0.30%
2021/11/04	14	33.22	9	33.95	33.40	5	4,765	0.10%
2021/11/03	25	33.70	40	33.53	34.00	-15	4,395	-0.34%
2021/11/02	52	32.89	7	33.55	32.45	45	3,723	1.21%
2021/11/01	5	31.63	3	30.88	31.80	2	2,947	0.07%
2021/10/29	3	30.73	8	30.98	31.20	-5	2,662	-0.19%
2021/10/28	58	30.98	48	30.83	30.65	10	2,475	0.40%
2021/10/27	8	29.32	27	28.74	30.10	-19	1,917	-0.99%
2021/10/26	63	27.29	9	27.00	27.40	54	1,606	3.36%
2021/10/25	16	26.30	9	26.41	26.65	7	1,444	0.48%
2021/10/21	1	25.05	5	24.75	24.60	-4	1,339	-0.30%
2021/10/19	0	0.00	5	24.70	24.55	-5	1,361	-0.37%
2021/10/13	0	0.00	1	24.30	24.40	-1	1,483	-0.07%
2021/10/12	10	24.17	0	0.00	24.10	10	1,503	0.67%
2021/10/01	1	24.35	0	0.00	23.95	1	1,650	0.06%
2021/09/29	1	24.25	0	0.00	24.25	1	1,702	0.06%
2021/09/28	0	0.00	5	24.42	24.55	-5	1,722	-0.29%
2021/09/27	0	0.00	2	24.55	24.40	-2	1,734	-0.12%
2021/09/24	5	24.11	1	24.15	24.05	4	1,784	0.22%
2021/09/23	1	23.60	2	23.55	23.60	-1	1,804	-0.06%
2021/09/22	0	0.00	5	23.40	23.35	-5	1,861	-0.27%
2021/09/13	5	24.24	0	0.00	24.00	5	2,025	0.25%
2021/09/09	0	0.00	2	23.80	23.95	-2	2,109	-0.09%
2021/09/01	0	0.00	1	26.10	26.20	-1	2,236	-0.04%
2021/08/25	0	0.00	4	26.13	26.10	-4	2,439	-0.16%
2021/08/24	2	25.60	0	0.00	25.50	2	2,463	0.08%
2021/08/23	0	0.00	3	25.35	25.65	-3	2,507	-0.12%
2021/08/19	0	0.00	3	24.90	24.60	-3	2,613	-0.11%
2021/08/13	0	0.00	1	25.20	25.20	-1	2,678	-0.04%
2021/08/04	1	27.15	0	0.00	27.00	1	3,246	0.03%
2021/07/27	0	0.00	0.2	28.25	28.35	-0.2	3,878	-0.01%
2021/07/19	2	29.25	1	29.25	29.30	1	5,176	0.02%
2021/07/16	0	0.00	2	28.70	28.85	-2	5,912	-0.03%
2021/07/15	0	0.00	1	28.60	28.80	-1	6,130	-0.02%
2021/07/13	1	28.45	0	0.00	28.40	1	6,402	0.02%
2021/07/12	1	27.50	0	0.00	29.00	1	6,794	0.01%
2021/07/07	1	28.10	0	0.00	28.10	1	7,468	0.01%
2021/07/06	1	28.65	0	0.00	28.65	1	7,592	0.01%
2021/07/02	2	28.93	1	29.00	28.90	1	8,340	0.01%
2021/07/01	5	28.89	0	0.00	28.60	5	8,446	0.06%
2021/06/30	3	29.55	2	29.85	29.35	1	8,485	0.01%
2021/06/28	0	0.00	10	30.70	30.85	-10	8,647	-0.12%
2021/06/25	0	0.00	2	30.90	30.20	-2	8,719	-0.02%
2021/06/23	0	0.00	6	30.05	30.30	-6	8,897	-0.07%
2021/06/22	1	29.30	0	0.00	29.25	1	8,927	0.01%
2021/06/21	0	0.00	12	29.05	29.05	-12	9,026	-0.13%
2021/06/15	0	0.00	2	30.35	30.55	-2	11,448	-0.02%
2021/06/11	12	30.23	0	0.00	29.85	12	11,596	0.10%
2021/06/10	2	30.90	0	0.00	30.30	2	11,688	0.02%
2021/06/07	0	0.00	1	29.90	30.05	-1	11,818	-0.01%
2021/06/04	1	30.50	2	30.15	29.90	-1	11,870	-0.01%
2021/06/02	6	31.35	0	0.00	30.35	6	12,054	0.05%
2021/05/28	0	0.00	2	30.60	30.55	-2	12,145	-0.02%
2021/05/24	1	28.95	0	0.00	29.10	1	12,254	0.01%
2021/05/17	0	0.00	14	25.16	25.15	-14	12,748	-0.11%
2021/05/14	0	0.00	1	28.10	27.25	-1	12,678	-0.01%
2021/05/13	5	27.00	0	0.00	27.40	5	12,643	0.04%
2021/05/12	1	27.25	87	27.25	27.25	-86	12,565	-0.68%
2021/05/11	11	30.47	2	30.80	30.25	9	12,569	0.07%
2021/05/10	10	34.15	10	34.85	33.60	0	12,477	0.00%
2021/05/07	1	34.25	13	33.92	34.90	-12	12,601	-0.10%
2021/05/06	2	33.88	1	32.50	32.50	1	12,671	0.01%
2021/05/05	0	0.00	1	34.25	34.30	-1	12,613	-0.01%
2021/05/04	8	33.59	9	33.30	34.15	-1	12,701	-0.01%
2021/05/03	8	36.45	4	37.13	35.85	4	12,767	0.03%
2021/04/29	9	39.17	2	38.50	38.40	7	12,792	0.05%
2021/04/28	7	40.86	8	40.54	40.25	-1	12,866	-0.01%
2021/04/27	10	40.79	29	40.92	40.85	-19	13,042	-0.15%
2021/04/26	2	40.08	6	40.48	40.25	-4	13,061	-0.03%
2021/04/23	16	40.01	8	39.82	39.70	8	13,285	0.06%
2021/04/22	38	40.89	61	41.20	40.10	-23	13,773	-0.17%
2021/04/21	4	39.73	14	39.33	39.85	-10	14,141	-0.07%
2021/04/20	2	39.45	7	39.74	39.60	-5	14,373	-0.03%
2021/04/19	3	39.17	26	39.08	38.75	-23	15,418	-0.15%
2021/04/16	63	39.96	28	40.41	39.55	35	15,814	0.22%
2021/04/15	14	39.58	28	39.73	39.95	-14	16,479	-0.08%
2021/04/14	8	37.59	14	38.85	38.15	-6	16,602	-0.04%
2021/04/13	18	38.88	32	39.77	38.30	-14	16,968	-0.08%
2021/04/12	20	39.01	62	39.42	38.40	-42	16,948	-0.25%
2021/04/09	78	38.96	23	39.25	39.25	55	17,440	0.32%
2021/04/08	30	39.23	30	39.42	40.30	0	17,428	0.00%
2021/04/07	2	37.83	9	38.01	38.25	-7	17,461	-0.04%
2021/04/06	3	37.18	1	37.55	37.45	2	18,866	0.01%
2021/04/01	11	37.91	6	37.32	37.10	5	19,334	0.03%
2021/03/31	4	37.78	2	37.85	37.85	2	19,722	0.01%
2021/03/30	15	37.56	10	37.60	37.60	5	20,714	0.02%
2021/03/29	6	37.48	5	37.45	37.50	1	21,509	0.00%
2021/03/26	7	36.40	7	36.15	36.40	0	22,311	0.00%
2021/03/25	9	35.89	5	36.10	35.65	4	23,830	0.02%
2021/03/24	4	35.79	3	35.92	35.80	1	25,025	0.00%
2021/03/23	0	0.00	14	36.78	36.15	-14	26,093	-0.05%
2021/03/22	11	38.11	33	38.22	37.80	-22	26,222	-0.08%
2021/03/19	45	40.48	26	40.19	39.60	19	26,119	0.07%
2021/03/18	36	39.49	14	39.78	40.25	22	25,229	0.09%
2021/03/17	9	36.36	9	36.42	36.60	0	24,370	0.00%
2021/03/16	3	36.30	14	36.17	35.55	-11	24,299	-0.05%
2021/03/12	6	35.75	9	35.57	35.80	-3	24,381	-0.01%
2021/03/11	5	35.71	5	35.41	35.95	0	24,502	0.00%
2021/03/10	6	34.30	9	34.22	34.30	-3	24,678	-0.01%
2021/03/09	3	33.48	0	0.00	33.10	3	24,846	0.01%
2021/03/08	1	35.25	2	35.88	34.95	-1	24,903	0.00%
2021/03/05	3	35.67	0.1	35.80	35.15	2.9	24,949	0.01%
2021/03/04	0	0.00	2	37.40	36.05	-2	24,957	-0.01%
2021/03/03	2	35.55	8	36.81	37.15	-6	24,939	-0.02%
2021/03/02	1	36.75	0	0.00	36.05	1	24,992	0.00%
2021/02/26	6	36.46	3	36.80	37.00	3	25,014	0.01%
2021/02/25	6	37.33	13	36.87	36.65	-7	25,031	-0.03%
2021/02/24	0	0.00	5	37.81	37.10	-5	25,043	-0.02%
2021/02/23	7	37.96	5	38.15	37.80	2	25,055	0.01%
2021/02/22	8	37.93	4	37.76	37.75	4	24,986	0.02%
2021/02/19	3	37.93	3	37.93	38.25	0	24,870	0.00%
2021/02/18	6	37.35	6	37.18	38.20	0	24,740	0.00%
2021/02/17	10	36.25	3	36.43	36.45	7	24,585	0.03%
2021/02/05	6	35.80	6	35.42	35.60	0	24,497	0.00%
2021/02/04	3	36.15	4	35.73	35.55	-1	24,526	0.00%
2021/02/03	1	36.25	1	36.25	36.00	0	24,549	0.00%
2021/02/02	8	36.36	4	36.64	35.70	4	24,531	0.02%
2021/02/01	8	35.17	33	34.30	35.45	-25	24,415	-0.10%
2021/01/29	8	36.36	2	37.03	35.50	6	24,313	0.02%
2021/01/28	5	35.91	6	36.14	35.80	-1	24,143	0.00%
2021/01/27	2	36.38	2	36.25	36.10	0	24,017	0.00%
2021/01/26	9	36.17	4	36.30	36.05	5	23,964	0.02%
2021/01/25	8	37.11	4	37.31	37.25	4	23,878	0.02%
2021/01/22	7	36.86	13.3	36.72	37.45	-6.3	23,720	-0.03%
2021/01/21	10	37.62	8	37.74	36.75	2	23,559	0.01%
2021/01/20	7	37.10	18.2	36.76	36.50	-11.2	23,326	-0.05%
2021/01/19	12	38.91	2	38.68	38.15	10	23,052	0.04%
2021/01/18	24	39.45	1	39.35	39.00	23	22,831	0.10%
2021/01/15	35	42.52	8	42.43	41.00	27	22,491	0.12%
2021/01/14	314	44.15	232	44.08	43.50	82	22,488	0.36%	大買/大賣/
2021/01/13	17	42.53	8	41.94	41.70	9	21,737	0.04%
2021/01/12	53.5	42.64	48	41.74	42.85	5.5	21,315	0.03%
2021/01/11	103	41.75	97	42.19	42.65	6	20,131	0.03%	大買/
2021/01/08	39	41.24	54	41.62	40.55	-15	19,633	-0.08%
2021/01/07	20	39.48	21	39.34	39.80	-1	18,574	-0.01%
2021/01/06	14	38.64	17	39.01	38.55	-3	18,306	-0.02%
2021/01/05	22	39.63	27	39.95	40.35	-5	18,040	-0.03%
2021/01/04	125	39.84	132	40.06	40.75	-7	17,867	-0.04%	大買/大賣/
2020/12/31	18	38.35	13.1	38.24	38.15	4.9	17,309	0.03%
2020/12/30	75.1	38.86	63	38.46	38.35	12.1	17,109	0.07%
2020/12/29	210	37.86	263	38.03	38.25	-53	16,723	-0.32%	大買/大賣/
2020/12/28	117	36.58	50	36.08	36.00	67	15,251	0.44%	大買/
2020/12/25	149	36.65	119	36.71	36.65	30	14,758	0.20%	大買/大賣/
2020/12/24	50	35.88	76	35.92	36.25	-26	14,288	-0.18%
2020/12/23	171	35.00	185	34.82	36.05	-14	13,292	-0.11%	大買/大賣/
2020/12/22	119	34.18	53	34.55	32.80	66	12,574	0.52%	大買/
2020/12/21	59	33.82	42	33.14	33.55	17	11,724	0.15%
2020/12/18	49	32.39	83	32.25	33.25	-34	10,285	-0.33%
2020/12/17	65	28.61	57	29.00	30.25	8	9,150	0.09%
2020/12/16	10	27.01	33	27.45	27.50	-23	8,098	-0.28%
2020/12/15	22	25.40	0	0.00	25.00	22	7,823	0.28%
2020/12/11	4	25.56	0	0.00	25.85	4	7,962	0.05%
2020/12/10	1	26.80	2	27.25	26.75	-1	7,917	-0.01%
2020/12/09	1	26.80	0	0.00	26.85	1	8,019	0.01%
2020/12/08	2	26.78	2	26.75	26.90	0	8,289	0.00%
2020/12/07	3	26.35	8	26.55	26.10	-5	8,353	-0.06%
2020/12/04	93	27.80	101	28.06	27.05	-8	8,439	-0.09%	大賣/
2020/12/03	11	27.76	20	27.34	27.00	-9	8,639	-0.10%
2020/12/02	1	26.55	12	26.75	26.10	-11	9,256	-0.12%
2020/12/01	1	25.75	3	25.63	25.75	-2	9,645	-0.02%
2020/11/30	15	25.25	0	0.00	25.25	15	10,792	0.14%
2020/11/27	0	0.00	2	25.10	25.25	-2	11,261	-0.02%
2020/11/26	1	25.05	2	25.18	24.90	-1	11,479	-0.01%
2020/11/25	2	24.65	4	24.90	24.80	-2	11,619	-0.02%
2020/11/24	2	24.83	1	25.45	24.65	1	11,937	0.01%
2020/11/23	0	0.00	1	25.00	25.15	-1	12,474	-0.01%
2020/11/20	0	0.00	5	24.66	24.80	-5	12,444	-0.04%
2020/11/19	0	0.00	1	24.30	24.15	-1	12,460	-0.01%
2020/11/18	1	24.15	3	24.28	24.15	-2	12,477	-0.02%
2020/11/16	4	24.01	1	24.10	24.20	3	12,779	0.02%
2020/11/13	0	0.00	1	24.20	24.15	-1	13,225	-0.01%
2020/11/12	4	24.14	1	24.30	23.80	3	13,343	0.02%
2020/11/11	0	0.00	2	24.00	24.10	-2	13,334	-0.01%
2020/11/10	2	23.65	5	24.01	23.65	-3	13,338	-0.02%
2020/11/09	2	23.65	2	23.93	23.60	0	13,353	0.00%
2020/11/06	1	23.25	1	23.40	23.20	0	13,380	0.00%
2020/11/05	2	23.15	1	23.05	23.05	1	13,431	0.01%
2020/11/04	1	23.15	1	23.50	23.35	0	13,422	0.00%
2020/11/03	1	23.15	3	23.30	23.25	-2	13,424	-0.01%
2020/11/02	2	22.73	2	23.20	22.70	0	13,424	0.00%
2020/10/30	1	22.95	2	22.55	22.55	-1	13,365	-0.01%
2020/10/28	0	0.00	2	23.65	23.55	-2	13,387	-0.01%
2020/10/27	2	23.43	1	24.00	23.45	1	13,326	0.01%
2020/10/26	2	23.85	21	23.91	23.65	-19	13,214	-0.14%
2020/10/23	1	23.75	6	24.13	24.00	-5	13,074	-0.04%
2020/10/22	70	25.45	34	25.06	24.25	36	12,983	0.28%
2020/10/21	26	25.43	17	25.83	26.55	9	12,328	0.07%
2020/10/20	0	0.00	1	24.15	24.15	-1	11,968	-0.01%
2020/10/19	1	23.95	14	24.01	23.85	-13	11,935	-0.11%
2020/10/16	3	23.92	16	24.26	23.80	-13	11,960	-0.11%
2020/10/15	3	24.63	2	24.60	24.30	1	11,933	0.01%
2020/10/14	1	24.15	4	24.51	24.40	-3	11,897	-0.03%
2020/10/13	10	24.03	31	23.48	23.95	-21	11,794	-0.18%
2020/10/12	26	25.40	1	25.90	25.35	25	11,516	0.22%
2020/10/08	1	25.30	0	0.00	25.30	1	11,438	0.01%
2020/10/07	7	25.45	43	25.41	25.50	-36	11,380	-0.32%
2020/10/06	46	25.35	5	25.29	25.15	41	11,320	0.36%
2020/10/05	1	24.30	0	0.00	24.50	1	11,213	0.01%
2020/09/30	1	24.10	1	24.40	24.75	0	11,203	0.00%
2020/09/29	0	0.00	12	24.69	23.80	-12	11,248	-0.11%
2020/09/28	11	24.49	2	24.35	24.50	9	11,260	0.08%
2020/09/25	8	24.84	11	24.23	23.55	-3	11,270	-0.03%
2020/09/24	2	24.85	1	24.70	24.40	1	11,254	0.01%
2020/09/23	6	25.38	45	25.06	25.10	-39	11,214	-0.35%
2020/09/22	9	24.83	2	25.23	24.70	7	11,382	0.06%
2020/09/21	4	25.30	4	25.59	25.30	0	11,615	0.00%
2020/09/18	37	25.84	4	25.81	25.80	33	11,586	0.28%
2020/09/17	15	25.83	13	25.93	26.20	2	11,488	0.02%
2020/09/16	3	25.10	1	25.35	25.05	2	11,234	0.02%
2020/09/15	4	24.80	3	25.15	24.60	1	11,118	0.01%
2020/09/14	7	24.64	8	24.66	24.80	-1	11,016	-0.01%
2020/09/11	18	25.48	16	24.94	25.00	2	10,845	0.02%
2020/09/10	15	26.54	23	26.80	26.75	-8	10,497	-0.08%
2020/09/09	34	26.62	20	26.77	26.85	14	10,275	0.14%
2020/09/08	15	26.32	43	27.49	26.80	-28	10,047	-0.28%
2020/09/07	26	27.15	83	27.55	26.55	-57	9,623	-0.59%
2020/09/04	51	26.70	39	27.12	26.50	12	8,815	0.14%
2020/09/03	122	26.15	53	26.46	27.05	69	8,244	0.84%	大買/
2020/09/02	6	24.15	13	24.81	24.90	-7	7,000	-0.10%
2020/09/01	21	22.86	11	22.71	22.65	10	6,496	0.15%
2020/08/31	6	22.34	64	22.56	22.45	-58	6,234	-0.93%
2020/08/28	68	21.15	15	21.49	21.90	53	6,041	0.88%
2020/08/27	12	21.84	82	20.68	21.90	-70	5,673	-1.23%
2020/08/26	2	20.20	115	19.92	19.95	-113	5,067	-2.23%	大賣/鉅額交易
2020/08/25	157	20.32	7	20.26	20.20	150	5,032	2.98%	大買/鉅額交易
2020/08/24	7	19.91	1	20.00	19.85	6	4,915	0.12%
2020/08/21	2	19.03	4	19.34	19.55	-2	4,886	-0.04%
2020/08/20	15	19.52	21	19.43	18.85	-6	4,963	-0.12%
2020/08/19	58	20.76	36	20.84	20.90	22	4,736	0.46%
2020/08/18	6	19.23	27	19.46	19.80	-21	4,266	-0.49%
2020/08/17	0	0.00	1	19.15	18.80	-1	4,145	-0.02%
2020/08/14	1	18.70	4	18.68	18.75	-3	4,257	-0.07%
2020/08/13	13	18.28	5	18.75	18.10	8	4,284	0.19%
2020/08/12	10	18.59	15	18.54	18.70	-5	4,213	-0.12%
2020/08/11	0	0.00	15	18.38	18.00	-15	4,143	-0.36%
2020/08/07	1	18.05	1	18.10	17.90	0	4,085	0.00%
2020/08/05	0	0.00	2	18.00	18.00	-2	4,059	-0.05%
2020/08/04	0	0.00	1	18.10	18.00	-1	4,081	-0.02%
2020/08/03	1	17.55	1	17.85	17.80	0	4,062	0.00%
2020/07/31	0	0.00	1	17.15	17.00	-1	4,029	-0.02%
2020/07/29	0	0.00	2	16.75	16.75	-2	4,108	-0.05%
2020/07/28	2	16.50	1	16.55	16.55	1	4,115	0.02%
2020/07/27	0	0.00	11	17.20	17.00	-11	4,220	-0.26%
2020/07/23	1	17.85	0	0.00	18.00	1	4,284	0.02%
2020/07/22	0	0.00	1	18.25	18.05	-1	4,288	-0.02%
2020/07/21	1	17.75	2	17.75	17.80	-1	4,319	-0.02%
2020/07/20	2	17.45	0	0.00	17.45	2	4,313	0.05%
2020/07/17	0	0.00	1	17.65	17.30	-1	4,292	-0.02%
2020/07/15	7	18.16	15	18.08	17.65	-8	4,287	-0.19%
2020/07/14	1	17.80	2	17.75	17.70	-1	4,294	-0.02%
2020/07/10	10	18.03	3	18.15	17.60	7	4,264	0.16%
2020/07/09	6	18.53	18	18.49	18.45	-12	4,237	-0.28%
2020/07/08	11	18.89	11	18.90	18.70	0	4,216	0.00%
2020/07/07	11	18.55	6	18.14	18.05	5	4,145	0.12%
2020/07/06	15	18.96	6	18.93	18.80	9	4,142	0.22%
2020/07/03	17	18.91	25	19.12	19.20	-8	4,183	-0.19%
2020/07/02	13	18.53	10	18.56	18.60	3	4,055	0.07%
2020/07/01	41	18.97	27.1	19.15	18.65	13.9	3,990	0.35%
2020/06/30	26	18.14	9	18.34	18.60	17	3,672	0.46%
2020/06/29	24	16.80	13	17.02	16.95	11	3,300	0.33%
2020/06/23	0	0.00	1	16.10	16.05	-1	3,208	-0.03%
2020/06/19	2	16.20	0	0.00	16.20	2	3,221	0.06%
2020/06/17	0	0.00	5	16.25	16.30	-5	3,198	-0.16%
2020/06/15	1	15.95	0	0.00	15.85	1	3,309	0.03%
2020/06/12	5	16.19	0	0.00	16.25	5	3,320	0.15%
2020/06/11	1	17.00	0	0.00	16.70	1	3,389	0.03%
2020/06/10	0	0.00	17	17.50	17.45	-17	3,377	-0.50%
2020/06/08	2	17.40	1	17.25	17.05	1	3,396	0.03%
2020/06/04	7	17.39	7	17.19	17.00	0	3,470	0.00%
2020/06/03	2	16.75	0	0.00	16.70	2	3,412	0.06%
2020/06/01	0	0.00	1	16.50	16.55	-1	3,382	-0.03%
2020/05/28	0	0.00	12	16.45	16.20	-12	3,425	-0.35%
2020/05/27	5	16.35	103	16.53	16.75	-98	3,387	-2.89%	大賣/
2020/05/25	2	16.00	0	0.00	16.05	2	3,187	0.06%
2020/05/22	100	16.25	1	16.35	16.05	99	3,160	3.13%
2020/05/21	22	16.61	11	16.26	16.65	11	3,123	0.35%
2020/05/20	8	16.05	0	0.00	16.15	8	2,953	0.27%
2020/05/15	6	14.97	2	14.80	14.85	4	2,849	0.14%
2020/05/14	0	0.00	1	15.10	15.10	-1	2,851	-0.04%
2020/05/13	1	15.80	0	0.00	15.55	1	2,913	0.03%
2020/05/11	1	16.35	1	16.10	16.10	0	2,905	0.00%
2020/05/08	6	16.07	14	16.03	15.80	-8	2,869	-0.28%
2020/05/07	1	15.65	0	0.00	15.70	1	2,806	0.04%
2020/05/06	7	15.76	0	0.00	15.70	7	2,807	0.25%
2020/05/05	5	15.40	0	0.00	15.45	5	2,781	0.18%
2020/04/30	4	16.11	6	16.13	15.80	-2	2,776	-0.07%
2020/04/29	9	15.48	6	15.55	15.85	3	2,673	0.11%
2020/04/28	0	0.00	2	14.50	14.45	-2	2,607	-0.08%
2020/04/24	3	14.03	3	14.10	14.15	0	2,632	0.00%
2020/04/17	2	14.40	1	14.50	13.70	1	2,645	0.04%
2020/04/15	1	14.20	0	0.00	14.10	1	2,565	0.04%
2020/04/09	20	14.05	11	13.85	13.85	9	2,617	0.34%
2020/04/08	0	0.00	7	13.49	14.30	-7	2,552	-0.27%
2020/04/07	6	12.87	0	0.00	13.00	6	2,466	0.24%
2020/03/31	0	0.00	20	12.22	12.40	-20	2,451	-0.82%
2020/03/27	0	0.00	2	12.25	12.10	-2	2,434	-0.08%
2020/03/25	5	12.56	1	12.55	12.45	4	2,416	0.17%
2020/03/19	2	11.00	3	11.42	11.15	-1	2,494	-0.04%
2020/03/18	0	0.00	5	11.60	11.60	-5	2,404	-0.21%
2020/03/17	1	11.30	1	11.15	11.15	0	2,353	0.00%
2020/03/16	5	11.10	1	11.20	11.15	4	2,229	0.18%
2020/03/13	0	0.00	10	12.30	12.30	-10	2,162	-0.46%
2020/03/11	0	0.00	1	15.10	15.15	-1	2,112	-0.05%
2020/03/10	1	15.80	0	0.00	15.50	1	2,095	0.05%
2020/03/09	6	15.79	1	15.50	15.40	5	1,976	0.25%
2020/03/05	0	0.00	1	16.70	16.70	-1	1,966	-0.05%
2020/03/04	20	16.55	0	0.00	16.60	20	1,946	1.03%
2020/03/03	5	16.57	1	16.55	16.70	4	1,944	0.21%
2020/03/02	0	0.00	5	15.13	15.75	-5	1,904	-0.26%
2020/02/27	1	15.75	0	0.00	15.60	1	2,040	0.05%
2020/02/25	0	0.00	25	16.02	16.25	-25	2,029	-1.23%
2020/02/21	0	0.00	1	16.60	16.60	-1	2,025	-0.05%
2020/02/20	4	17.00	0	0.00	16.70	4	2,014	0.20%
2020/02/19	1	16.90	0	0.00	16.85	1	2,026	0.05%
2020/02/17	2	16.80	0	0.00	16.55	2	2,052	0.10%
2020/02/14	6	17.37	8	17.11	16.95	-2	2,048	-0.10%
2020/02/13	2	17.00	0	0.00	16.90	2	1,994	0.10%
2020/02/12	3	16.50	0	0.00	16.45	3	2,017	0.15%
2020/02/11	5	16.20	5	16.30	16.20	0	2,032	0.00%
2020/02/07	0	0.00	5	16.25	16.25	-5	2,085	-0.24%
2020/02/06	3	16.88	0	0.00	16.75	3	2,075	0.14%
2020/02/05	0	0.00	0	16.40	16.20	0	2,033	0.00%
2020/02/04	3	16.60	3	16.45	16.40	0	2,038	0.00%
2020/02/03	2	15.90	3	15.80	15.80	-1	2,016	-0.05%
2020/01/31	5	17.55	0	0.00	17.15	5	1,975	0.25%
2020/01/30	1	17.60	0	0.00	17.60	1	1,960	0.05%
2020/01/20	6	19.50	0	0.00	19.55	6	1,935	0.31%
2020/01/17	10	19.54	7	19.54	19.70	3	1,923	0.16%
2020/01/15	1	19.20	2	19.35	19.15	-1	1,936	-0.05%
2020/01/14	2	19.10	0	0.00	19.05	2	1,929	0.10%
2020/01/10	0	0.00	0	19.00	19.00	0	1,927	0.00%
2020/01/09	5	19.20	0	0.00	19.10	5	1,935	0.26%
2020/01/08	0	0.00	27	19.05	19.00	-27	1,974	-1.37%
2020/01/07	0	0.00	30	19.25	19.20	-30	2,007	-1.49%
2020/01/06	0	0.00	12	19.78	19.60	-12	2,002	-0.60%
2020/01/03	9	20.80	11	20.82	20.25	-2	2,010	-0.10%
2020/01/02	12	20.45	0	0.00	20.45	12	1,951	0.62%
2019/12/31	10	20.42	3	20.40	20.20	7	1,940	0.36%
2019/12/19	1	20.60	0	0.00	20.15	1	2,022	0.05%
2019/12/18	9	20.54	9	20.43	20.45	0	2,031	0.00%
2019/12/17	0	0.00	4	19.85	19.90	-4	2,018	-0.20%
2019/12/16	1	19.80	21	19.76	19.80	-20	2,084	-0.96%
2019/12/13	0	0.00	1	19.50	19.45	-1	2,074	-0.05%
2019/12/12	2	19.45	2	19.55	19.40	0	2,085	0.00%
2019/12/11	0	0.00	7	19.72	19.55	-7	2,103	-0.33%
2019/12/09	4	19.73	4	19.81	19.55	0	2,147	0.00%
2019/12/06	1	19.70	2	19.78	19.45	-1	2,192	-0.05%
2019/12/04	4	19.00	0	0.00	19.05	4	2,646	0.15%
2019/12/03	2	19.05	0	0.00	19.05	2	2,790	0.07%
2019/11/29	2	19.50	0	0.00	19.35	2	2,885	0.07%
2019/11/27	5	20.10	1	20.10	20.00	4	2,957	0.14%
2019/11/26	8	20.11	12	20.37	20.10	-4	2,957	-0.14%
2019/11/25	2	19.10	0	0.00	19.10	2	2,852	0.07%
2019/11/21	2	19.00	0	0.00	19.20	2	2,954	0.07%
2019/11/19	5	19.45	0	0.00	19.45	5	3,052	0.16%
2019/11/18	0	0.00	1	19.35	19.70	-1	3,147	-0.03%
2019/11/15	1	19.15	1	19.30	19.10	0	3,213	0.00%
2019/11/14	2	19.25	1	19.50	19.10	1	3,300	0.03%
2019/11/13	3	20.00	0	0.00	19.80	3	3,370	0.09%
2019/11/12	7	19.98	5	19.85	20.00	2	3,463	0.06%
2019/11/08	0	0.00	3	21.00	20.90	-3	3,779	-0.08%
2019/11/06	18	21.08	10	21.05	20.90	8	4,211	0.19%
2019/11/04	0	0.00	2	20.25	20.25	-2	4,369	-0.05%
2019/11/01	0	0.00	2	20.20	20.15	-2	4,472	-0.04%
2019/10/30	3	20.95	0.1	20.90	20.90	2.9	4,701	0.06%
2019/10/28	2	21.30	0	0.00	21.20	2	5,075	0.04%
2019/10/25	0	0.00	1	21.25	21.30	-1	5,373	-0.02%
2019/10/23	8	21.36	27	21.45	21.30	-19	6,012	-0.32%
2019/10/22	1	20.60	14	20.71	20.60	-13	6,347	-0.20%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/18	1	21.25	0	0.00	20.80	1	6,938	0.01%
2019/10/17	2	20.98	3	20.97	21.00	-1	7,028	-0.01%
2019/10/16	9	21.15	5	20.99	20.80	4	7,262	0.06%
2019/10/15	1	20.80	10	20.53	20.80	-9	7,441	-0.12%
2019/10/14	0	0.00	2	20.05	19.85	-2	7,649	-0.03%
2019/10/09	0	0.00	3.3	19.75	19.75	-3.3	8,158	-0.04%
2019/10/08	14	20.07	7	20.14	20.00	7	8,301	0.08%
2019/10/07	2	20.70	5	20.65	20.55	-3	8,309	-0.04%
2019/10/04	1	20.85	0	0.00	20.55	1	8,381	0.01%
2019/10/03	2	20.50	10	20.55	20.55	-8	8,427	-0.09%
2019/10/02	0	0.00	1	20.75	20.70	-1	8,457	-0.01%
2019/10/01	3	21.10	5	20.70	20.70	-2	8,484	-0.02%
2019/09/27	2	21.05	3	20.98	21.00	-1	8,526	-0.01%
2019/09/26	0	0.00	13	21.67	21.55	-13	8,620	-0.15%
2019/09/25	0	0.00	13	21.37	21.35	-13	8,721	-0.15%
2019/09/24	4	21.70	2	21.55	21.50	2	8,981	0.02%
2019/09/23	9	21.52	1	21.55	21.60	8	8,992	0.09%
2019/09/20	0	0.00	2	21.08	21.45	-2	9,075	-0.02%
2019/09/19	13	21.07	3	20.70	20.60	10	9,015	0.11%
2019/09/18	1	21.20	3	21.35	21.25	-2	9,003	-0.02%
2019/09/16	0	0.00	5	21.50	21.40	-5	9,156	-0.05%
2019/09/12	7	21.76	6.7	21.73	21.70	0.3	9,259	0.00%
2019/09/11	4	21.65	2	21.70	21.70	2	9,315	0.02%
2019/09/10	5	21.65	4	21.63	21.45	1	9,316	0.01%
2019/09/09	14	21.80	124	21.73	21.40	-110	9,323	-1.18%	大賣/鉅額交易
2019/09/06	73	22.70	83	22.58	21.90	-10	9,289	-0.11%
2019/09/05	23	24.26	18	23.98	23.90	5	9,024	0.06%
2019/09/04	5	23.50	0	0.00	23.50	5	8,979	0.06%
2019/09/03	4	23.81	3	23.68	23.40	1	9,117	0.01%
2019/09/02	0	0.00	1	23.25	23.35	-1	9,293	-0.01%
2019/08/30	13	23.12	0	0.00	22.90	13	9,349	0.14%
2019/08/29	18	22.82	2	22.85	23.10	16	9,461	0.17%
2019/08/28	2	23.18	11	22.98	22.65	-9	9,760	-0.09%
2019/08/27	7	22.85	11	22.90	22.80	-4	9,820	-0.04%
2019/08/26	17	22.55	4	22.43	22.35	13	10,039	0.13%
2019/08/23	8	23.35	8	23.09	23.05	0	10,056	0.00%
2019/08/22	28	23.48	5	23.62	23.45	23	10,082	0.23%
2019/08/21	7	23.14	7	23.34	23.30	0	10,069	0.00%
2019/08/20	5	23.60	4	23.40	23.30	1	10,023	0.01%
2019/08/19	8	23.79	4	23.96	23.60	4	10,087	0.04%
2019/08/16	16	23.78	0	0.00	23.90	16	10,136	0.16%
2019/08/15	5	23.75	3	23.80	23.55	2	10,122	0.02%
2019/08/14	27	24.57	0	0.00	24.10	27	10,156	0.27%
2019/08/13	101	24.61	6	24.62	24.55	95	10,196	0.93%	大買/
2019/08/12	46	25.15	49	25.16	25.20	-3	10,248	-0.03%
2019/08/08	5	23.76	9	24.20	24.20	-4	10,145	-0.04%
2019/08/07	5	23.63	10	23.53	23.40	-5	10,179	-0.05%
2019/08/06	17	22.49	2	23.22	23.80	15	10,275	0.15%
2019/08/05	17	23.89	3	24.45	23.40	14	10,442	0.13%
2019/08/02	115	23.89	22	23.94	24.20	93	10,482	0.89%	大買/
2019/08/01	10	24.81	35	24.83	24.75	-25	10,520	-0.24%
2019/07/31	15	24.58	76	25.05	25.15	-61	10,606	-0.58%
2019/07/30	293	24.22	17	24.57	24.50	276	10,724	2.57%	大買/鉅額交易
2019/07/29	33	25.68	44	25.46	25.45	-11	10,701	-0.10%
2019/07/26	14	25.23	41	25.12	25.00	-27	10,917	-0.25%
2019/07/25	91	25.55	106	25.70	24.85	-15	10,930	-0.14%	大賣/
2019/07/24	35	25.18	42	25.27	25.20	-7	10,584	-0.07%
2019/07/23	37	24.94	55	24.70	25.30	-18	10,457	-0.17%
2019/07/22	7	23.59	4	23.54	23.55	3	10,439	0.03%
2019/07/19	1	23.10	12	23.48	23.20	-11	10,781	-0.10%
2019/07/18	16	23.59	22	24.06	23.20	-6	10,979	-0.05%
2019/07/17	21	24.40	113	23.87	24.60	-92	11,513	-0.80%	大賣/
2019/07/16	3	23.67	43	23.68	23.95	-40	11,728	-0.34%
2019/07/15	60	23.82	51	23.81	23.80	9	11,692	0.08%
2019/07/12	11	22.65	26	22.65	23.00	-15	11,601	-0.13%
2019/07/11	2	22.20	3	22.25	22.20	-1	11,660	-0.01%
2019/07/10	3	22.13	0	0.00	22.00	3	12,245	0.02%
2019/07/09	6	21.74	5	21.80	21.95	1	12,431	0.01%
2019/07/08	1	21.90	0	0.00	21.80	1	12,696	0.01%
2019/07/05	1	22.20	0	0.00	22.05	1	13,022	0.01%
2019/07/04	2	22.13	17	22.16	22.10	-15	13,018	-0.12%
2019/07/03	15	22.23	0	0.00	22.20	15	12,998	0.12%
2019/07/02	45	22.98	9	23.15	23.00	36	13,012	0.28%
2019/07/01	24	23.13	48	23.31	23.20	-24	12,990	-0.18%
2019/06/28	3	22.03	11	21.97	22.05	-8	13,016	-0.06%
2019/06/27	5	22.19	4	22.26	22.10	1	13,091	0.01%
2019/06/26	1	21.75	4	21.79	21.95	-3	13,095	-0.02%
2019/06/25	1	21.85	2	22.20	21.70	-1	13,071	-0.01%
2019/06/24	2	21.88	2	21.93	21.95	0	13,025	0.00%
2019/06/21	3	22.12	7	22.58	21.90	-4	12,986	-0.03%
2019/06/20	9	22.88	4	22.93	22.65	5	12,853	0.04%
2019/06/19	8	22.33	16	22.47	22.45	-8	12,779	-0.06%
2019/06/18	2	21.90	13	21.94	21.90	-11	12,754	-0.09%
2019/06/17	32	21.92	20	22.10	21.80	12	12,716	0.09%
2019/06/14	19	22.13	13	22.70	22.00	6	12,645	0.05%
2019/06/13	25	22.74	11	22.96	22.60	14	12,537	0.11%
2019/06/12	19	23.11	21	23.41	23.10	-2	12,451	-0.02%
2019/06/11	12	23.52	15	23.68	23.50	-3	12,353	-0.02%
2019/06/10	31	23.31	48	23.42	23.80	-17	12,185	-0.14%
2019/06/06	10	22.39	18	22.57	22.75	-8	11,932	-0.07%
2019/06/05	29	22.56	27	22.99	22.30	2	11,846	0.02%
2019/06/04	95	22.80	52	22.94	22.75	43	11,667	0.37%
2019/06/03	40	22.17	16	22.20	22.40	24	11,335	0.21%
2019/05/31	29	22.05	20	22.20	22.00	9	11,230	0.08%
2019/05/30	3	21.50	1	21.45	21.30	2	10,963	0.02%
2019/05/29	6	21.45	18	21.45	21.45	-12	10,887	-0.11%
2019/05/28	2	21.33	2	21.20	21.40	0	10,807	0.00%
2019/05/27	13	21.02	8	21.01	21.00	5	10,773	0.05%
2019/05/24	14	21.14	18	21.57	20.90	-4	10,761	-0.04%
2019/05/23	17	20.88	11	21.03	20.70	6	10,643	0.06%
2019/05/22	11	22.30	18	22.41	21.70	-7	10,501	-0.07%
2019/05/21	34	22.04	19	22.19	22.40	15	10,428	0.14%
2019/05/20	15	21.54	23	21.70	22.05	-8	10,295	-0.08%
2019/05/17	19	22.72	11	22.57	21.90	8	10,078	0.08%
2019/05/16	29	23.41	39	23.55	23.05	-10	9,818	-0.10%
2019/05/15	12	22.71	13	22.65	22.70	-1	9,560	-0.01%
2019/05/14	25	21.81	25	21.82	22.45	0	9,414	0.00%
2019/05/13	5	21.15	56	21.20	21.25	-51	9,224	-0.55%
2019/05/10	8	23.03	8	23.31	22.55	0	8,939	0.00%
2019/05/09	122	23.51	5	22.95	23.00	117	8,785	1.33%	大買/鉅額交易
2019/05/08	16	23.78	21	23.74	23.80	-5	8,596	-0.06%
2019/05/07	38	24.32	38	24.63	23.60	0	8,399	0.00%
2019/05/06	16	23.49	14	23.59	24.05	2	8,129	0.02%
2019/05/03	49	23.84	166	23.81	23.95	-117	7,886	-1.48%	大賣/鉅額交易
2019/05/02	47	22.13	8	22.46	22.50	39	7,352	0.53%
2019/04/30	4	23.01	57	22.97	23.05	-53	7,161	-0.74%
2019/04/29	45	22.61	40	22.85	22.60	5	7,013	0.07%
2019/04/26	94	23.78	30	24.72	23.30	64	6,700	0.96%
2019/04/25	61	25.43	93	25.71	25.85	-32	6,242	-0.51%
2019/04/24	8	25.16	9	25.34	25.30	-1	5,811	-0.02%
2019/04/23	50.1	25.37	28	25.11	25.90	22.1	5,533	0.40%
2019/04/22	14	24.75	75	24.75	24.75	-61	4,816	-1.27%
2019/04/19	20	22.60	7	22.41	22.50	13	4,435	0.29%
2019/04/18	32	22.30	31	22.27	22.65	1	4,305	0.02%
2019/04/17	60	21.83	22	21.95	22.00	38	3,889	0.98%
2019/04/16	66	22.02	49	22.19	21.60	17	3,652	0.47%
2019/04/15	18	21.74	15	21.95	22.10	3	3,007	0.10%
2019/04/12	20	19.84	23	19.92	20.10	-3	2,737	-0.11%
2019/04/11	12	18.65	32	18.97	18.85	-20	2,404	-0.83%
2019/04/10	7	17.41	2	17.45	17.40	5	2,024	0.25%
2019/04/09	1	17.00	9	17.19	17.00	-8	1,978	-0.40%
2019/04/08	21	17.56	6	17.70	17.40	15	1,925	0.78%
2019/04/03	3	17.40	10	17.40	17.55	-7	1,775	-0.39%
2019/04/02	24	17.23	8	17.26	17.35	16	1,646	0.97%
2019/04/01	5	15.50	34	15.58	16.05	-29	1,341	-2.16%
2019/03/28	2	14.33	0	0.00	14.30	2	1,090	0.18%
2019/03/27	2	14.85	3	14.77	14.55	-1	1,081	-0.09%
2019/03/26	1	14.10	0	0.00	14.05	1	1,045	0.10%
2019/03/22	20	14.75	3	14.75	14.70	17	1,028	1.65%
2019/03/21	0	0.00	2	14.53	14.50	-2	973	-0.21%
2019/03/15	5	13.61	6	13.58	13.45	-1	921	-0.11%
2019/03/12	3	14.25	0	0.00	14.00	3	896	0.33%
2019/03/06	2	13.95	0	0.00	13.90	2	897	0.22%
2019/02/26	3	14.40	0	0.00	14.15	3	878	0.34%
2019/02/25	0	0.00	1	14.75	14.55	-1	863	-0.12%
2019/02/22	1	14.35	3	14.52	14.50	-2	822	-0.24%
2019/02/20	0	0.00	1	14.20	13.90	-1	774	-0.13%
2019/02/13	0	0.00	5	13.55	13.70	-5	730	-0.68%
2019/01/18	0	0.00	1	14.05	14.10	-1	682	-0.15%
2019/01/17	6	14.39	0	0.00	14.00	6	682	0.88%
2019/01/16	0	0.00	1	14.40	14.70	-1	645	-0.15%
2019/01/14	7	14.53	0	0.00	14.50	7	596	1.17%
2019/01/11	0	0.00	10	14.40	14.20	-10	523	-1.91%
2019/01/10	11	14.17	1	14.00	14.05	10	464	2.15%
2019/01/09	0	0.00	20	13.05	12.95	-20	368	-5.43%
2018/12/12	0	0.00	2	12.88	12.80	-2	360	-0.55%
2018/11/26	1	12.15	0	0.00	12.15	1	318	0.31%
2018/11/16	0	0.00	2	12.15	12.05	-2	348	-0.57%
2018/10/22	0	0.00	1	10.80	10.80	-1	391	-0.26%
2018/10/19	2	10.60	0	0.00	10.70	2	392	0.51%
2018/10/18	0	0.00	1	10.80	10.75	-1	397	-0.25%
2018/10/17	0	0.00	2	10.73	10.70	-2	400	-0.50%
2018/10/12	0	0.00	1	10.15	10.20	-1	406	-0.25%
2018/09/27	0	0.00	1	11.20	11.25	-1	414	-0.24%
2018/09/19	0	0.00	1	11.35	11.40	-1	439	-0.23%
2018/09/06	1	11.80	0	0.00	11.75	1	471	0.21%
2018/08/31	1	11.95	0	0.00	12.00	1	487	0.20%
2018/08/24	4	11.85	0	0.00	11.90	4	498	0.80%
2018/08/23	1	11.95	0	0.00	12.05	1	504	0.20%
2018/08/08	0	0.00	1	13.35	13.15	-1	489	-0.20%
2018/08/07	1	12.85	0	0.00	12.85	1	474	0.21%
2018/08/06	4	13.05	0	0.00	13.05	4	462	0.86%
2018/08/01	1	13.05	0	0.00	13.10	1	464	0.22%
2018/07/26	6	13.10	0	0.00	13.10	6	449	1.33%
2018/07/24	1	13.10	0	0.00	13.20	1	442	0.23%
2018/07/18	10	13.25	0	0.00	13.40	10	431	2.31%
2018/07/17	1	13.30	0	0.00	13.25	1	428	0.23%
2018/07/03	0	0.00	2	13.75	13.55	-2	421	-0.47%
2018/06/22	5	14.05	0	0.00	14.10	5	423	1.18%
2018/06/20	0	0.00	1	13.85	13.85	-1	416	-0.24%
2018/06/19	1	14.15	1	14.00	13.95	0	414	0.00%
2018/06/04	3	14.45	15	14.52	14.50	-12	510	-2.35%
2018/06/01	10	14.10	1	14.05	14.10	9	478	1.88%
2018/05/31	3	13.90	0	0.00	13.80	3	467	0.64%
2018/05/28	0	0.00	1	13.60	13.80	-1	482	-0.21%
2018/05/24	1	13.30	5	13.25	13.25	-4	478	-0.84%
2018/05/22	1	13.50	0	0.00	13.20	1	486	0.21%
2018/05/21	0	0.00	5.6	13.27	13.55	-5.6	485	-1.15%
2018/05/11	0	0.00	1	13.40	13.30	-1	526	-0.19%
2018/05/10	3	13.50	3	13.35	13.35	0	526	0.00%
2018/05/08	0	0.00	5	13.30	13.25	-5	562	-0.89%
2018/04/23	1	13.55	0	0.00	13.55	1	692	0.14%
2018/04/19	0	0.00	1	13.90	13.85	-1	708	-0.14%
2018/03/22	1	14.50	0	0.00	14.50	1	942	0.11%
2018/03/19	0	0.00	12	14.86	14.70	-12	1,004	-1.19%
2018/03/16	2	14.88	9	14.85	14.95	-7	1,000	-0.70%
2018/03/15	6	15.10	0	0.00	15.05	6	991	0.61%
2018/03/14	4	15.26	0	0.00	15.15	4	991	0.40%
2018/03/13	1	15.40	1	15.45	15.40	0	991	0.00%
2018/03/12	2	15.65	3	15.43	15.55	-1	995	-0.10%
2018/03/08	1	14.95	0	0.00	14.85	1	959	0.10%
2018/03/07	0	0.00	7	14.95	14.75	-7	999	-0.70%
2018/03/01	7	15.21	20	15.20	15.15	-13	1,011	-1.29%
2018/02/21	0	0.00	4	15.00	14.85	-4	1,013	-0.39%
2018/02/12	2	14.65	0	0.00	14.65	2	1,011	0.20%
2018/01/31	0	0.00	1	15.10	15.45	-1	958	-0.10%
2018/01/29	1	14.70	0	0.00	14.75	1	936	0.11%
2018/01/26	3	15.05	0	0.00	14.95	3	927	0.32%
2018/01/19	0	0.00	5	15.55	15.45	-5	897	-0.56%
2018/01/18	5	16.00	1	15.85	15.75	4	886	0.45%
2018/01/17	1	15.25	0	0.00	15.25	1	833	0.12%
2018/01/15	0	0.00	2	15.70	15.70	-2	812	-0.25%
2018/01/11	0	0.00	20	15.60	15.55	-20	804	-2.49%
2018/01/10	0	0.00	1	15.70	15.55	-1	801	-0.12%
2018/01/09	2	15.75	0	0.00	15.70	2	808	0.25%
2018/01/08	8	16.43	11	16.40	16.00	-3	829	-0.36%
2018/01/05	3	16.07	3	16.10	16.10	0	782	0.00%
2018/01/04	31	15.87	36	16.22	16.25	-5	759	-0.66%
2018/01/03	1	15.25	1	15.65	15.65	0	662	0.00%