合勤控 (3704)-元大-內湖民權券商分點個股進出

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
39.85
漲跌
▲0.15
漲幅
+0.38%
成交量
1,545張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:13:35(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－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/07	4	40.06	1	39.35	39.70	3	4,123	0.07%
2024/05/02	10	41.70	1	41.65	41.35	9	4,047	0.22%
2024/04/30	0	0.00	20	41.50	41.50	-20	4,050	-0.49%
2024/04/29	0	0.00	1	41.25	41.45	-1	4,059	-0.02%
2024/04/26	1	40.95	0	0.00	40.95	1	4,057	0.02%
2024/04/25	8	41.15	0	0.00	40.85	8	4,048	0.20%
2024/04/24	5	42.35	0	0.00	42.15	5	4,034	0.12%
2024/04/23	1	41.45	0.5	41.35	41.70	0.5	4,040	0.01%
2024/04/22	10	41.90	0	0.00	41.05	10	4,046	0.25%
2024/04/19	10	41.85	0	0.00	41.60	10	4,028	0.25%
2024/04/18	0.3	42.80	0	0.00	42.30	0.3	4,017	0.01%
2024/04/17	4.6	43.42	0	0.00	43.25	4.6	3,999	0.11%
2024/04/16	7	44.23	0	0.00	43.30	7	3,978	0.18%
2024/04/15	26.1	45.47	0	0.00	45.00	26.1	3,975	0.66%
2024/04/12	4	46.01	103	45.55	46.05	-99	3,967	-2.49%	大賣/
2024/04/11	27	45.83	93	46.01	45.80	-66	3,955	-1.67%
2024/04/10	0	0.00	1	47.20	46.60	-1	3,956	-0.03%
2024/04/09	36	47.25	10	47.25	47.15	26	3,942	0.66%
2024/04/08	23	47.68	4	47.73	47.60	19	3,932	0.48%
2024/04/03	18	46.48	11	47.31	47.60	7	3,890	0.18%
2024/04/02	1	46.65	0	0.00	46.70	1	3,867	0.03%
2024/04/01	37	47.11	12	47.63	47.00	25	3,867	0.65%
2024/03/29	97	47.08	14	47.24	46.65	83	3,756	2.21%
2024/03/28	120	49.26	29	49.84	48.00	91	3,645	2.50%	大買/
2024/03/27	27	46.54	18	48.39	49.35	9	3,444	0.26%
2024/03/26	8	46.74	1	47.12	46.05	7	3,353	0.21%
2024/03/25	11	48.13	0	0.00	47.60	11	3,316	0.33%
2024/03/22	3	50.90	2	50.30	49.70	1	3,287	0.03%
2024/03/21	3	50.10	47	51.04	50.10	-44	3,078	-1.43%
2024/03/20	11	48.84	19	49.19	48.05	-8	2,792	-0.29%
2024/03/19	4	46.96	1	47.45	47.45	3	2,750	0.11%
2024/03/18	2.4	46.39	0	0.00	47.65	2.4	2,876	0.08%
2024/03/15	0.6	47.75	11	47.19	47.30	-10.4	2,880	-0.36%
2024/03/14	41	48.73	49	48.11	47.70	-8	2,908	-0.28%
2024/03/13	14.2	48.29	4	47.71	48.00	10.2	2,830	0.36%
2024/03/12	5.1	46.16	9	46.71	46.70	-3.9	2,769	-0.14%
2024/03/08	3	44.53	0	0.00	44.45	3	2,836	0.11%
2024/03/07	3	44.85	0	0.00	44.80	3	2,953	0.10%
2024/03/05	2	46.05	1	45.90	46.30	1	3,515	0.03%
2024/03/04	2.2	46.33	5	46.50	46.40	-2.9	3,660	-0.08%
2024/03/01	1	45.40	11	45.55	45.60	-10	3,674	-0.27%
2024/02/27	1	45.10	0	0.00	45.10	1	3,904	0.03%
2024/02/23	1	46.55	1	46.95	46.05	0	3,947	0.00%
2024/02/22	3	46.62	1	46.70	46.55	2	3,967	0.05%
2024/02/21	1	46.45	12	46.86	46.50	-11	4,000	-0.27%
2024/02/20	9	46.26	0	0.00	46.10	9	3,986	0.23%
2024/02/19	2	46.75	8	46.32	47.00	-6	3,987	-0.15%
2024/02/16	7	43.54	21	43.97	44.70	-14	3,988	-0.35%
2024/02/15	0	0.00	1	46.25	46.30	-1	3,936	-0.03%
2024/02/05	3	46.35	1	46.20	46.05	2	3,947	0.05%
2024/02/02	4	46.91	0	0.00	46.65	4	4,004	0.10%
2024/02/01	2	46.93	1	47.15	47.10	1	4,120	0.02%
2024/01/31	2	47.93	0	0.00	47.75	2	4,120	0.05%
2024/01/29	1	48.80	1	48.45	48.90	0	4,398	0.00%
2024/01/26	4	48.10	0	0.00	48.00	4	4,515	0.09%
2024/01/25	3	48.85	2	48.75	48.65	1	4,780	0.02%
2024/01/24	3	50.00	3	49.50	49.25	0	5,089	0.00%
2024/01/23	1	50.00	0.1	49.88	49.95	0.9	5,438	0.02%
2024/01/22	2	49.40	30.2	49.70	49.40	-28.2	5,630	-0.50%
2024/01/19	3	48.45	0	0.00	48.75	3	5,996	0.05%
2024/01/18	0	0.00	0.1	49.00	48.10	-0.1	6,275	0.00%
2024/01/17	10	48.55	0	0.00	48.75	10	6,878	0.15%
2024/01/11	25	48.90	4	48.55	48.90	21	7,666	0.27%
2024/01/10	1	47.85	1.4	48.50	47.80	-0.4	7,894	-0.01%
2024/01/09	1	48.10	0.8	48.25	48.25	0.2	8,045	0.00%
2024/01/08	2	48.93	1	49.65	49.00	1	8,052	0.01%
2024/01/05	1	49.10	0	0.00	49.30	1	8,073	0.01%
2024/01/04	13	49.58	21	49.35	49.15	-8	8,104	-0.10%
2024/01/03	2	49.83	0.2	50.10	49.80	1.8	8,103	0.02%
2024/01/02	5	50.30	0	0.00	50.40	5	8,119	0.06%
2023/12/29	0	0.00	2	51.00	50.80	-2	8,197	-0.02%
2023/12/27	14	50.77	8	51.10	50.70	6	8,249	0.07%
2023/12/25	7	50.39	6	50.97	50.30	1	8,371	0.01%
2023/12/21	21.1	50.70	2	51.20	50.50	19.1	8,439	0.23%
2023/12/20	28	51.82	62	52.45	52.00	-34	8,398	-0.40%
2023/12/19	44.1	50.78	1	51.10	50.90	43.1	8,363	0.52%
2023/12/18	24	53.83	23	54.65	52.70	1	8,309	0.01%
2023/12/15	9.5	53.50	4	53.30	53.10	5.5	8,299	0.07%
2023/12/14	24.6	54.32	25	54.44	54.50	-0.4	8,327	0.00%
2023/12/13	10.3	54.46	6.1	54.50	54.50	4.2	8,395	0.05%
2023/12/12	21.1	53.28	10	53.90	52.70	11.1	8,449	0.13%
2023/12/11	6	53.30	70.1	53.75	53.50	-64.1	8,671	-0.74%
2023/12/08	12.1	51.79	3	52.63	51.80	9.1	8,948	0.10%
2023/12/07	2	52.45	1	53.40	51.90	1	9,357	0.01%
2023/12/06	71	53.14	2	53.95	52.80	69	9,495	0.73%
2023/12/05	2.1	52.90	0	0.00	53.50	2.1	9,723	0.02%
2023/12/04	1.5	53.90	8.4	54.40	54.00	-6.9	10,200	-0.07%
2023/12/01	24.6	54.80	8	54.38	53.90	16.6	10,257	0.16%
2023/11/30	11	54.33	83.1	54.93	56.00	-72.1	10,021	-0.72%
2023/11/29	1	53.60	62.1	54.01	54.10	-61.1	9,771	-0.62%
2023/11/28	0	0.00	7	52.41	52.50	-7	9,621	-0.07%
2023/11/27	44	52.07	39	51.80	51.60	5	9,608	0.05%
2023/11/24	24	51.57	41.6	51.78	52.40	-17.6	9,529	-0.18%
2023/11/22	0	0.00	15	50.70	50.90	-15	9,409	-0.16%
2023/11/21	1.2	50.77	1	51.40	50.50	0.2	9,434	0.00%
2023/11/20	5	51.00	0.6	50.53	50.90	4.4	9,467	0.05%
2023/11/17	11	50.00	3	49.55	49.95	8	9,524	0.08%
2023/11/16	3.2	49.25	1	49.45	49.55	2.2	9,555	0.02%
2023/11/15	7.1	50.54	9	50.67	49.75	-1.9	9,636	-0.02%
2023/11/14	1	50.40	4	50.40	50.40	-3	9,847	-0.03%
2023/11/13	34	49.46	0	49.25	49.05	34	9,868	0.34%
2023/11/10	15	49.69	3	49.25	49.00	12	9,861	0.12%
2023/11/09	42	50.23	6	49.82	49.65	36	9,814	0.37%
2023/11/08	15	51.97	16	52.29	51.90	-1	9,719	-0.01%
2023/11/07	26.2	51.78	12	52.10	51.80	14.2	9,737	0.15%
2023/11/06	12.1	53.98	2	55.40	53.50	10.1	9,628	0.10%
2023/11/03	8	54.48	4.1	54.74	54.20	3.9	9,586	0.04%
2023/11/02	4.1	55.11	4.4	55.09	54.50	-0.3	9,547	0.00%
2023/11/01	52.2	53.75	50	53.78	53.60	2.2	9,320	0.02%
2023/10/31	17	55.27	15.5	55.69	54.60	1.5	9,116	0.02%
2023/10/30	6	54.27	18	54.77	54.50	-12	8,906	-0.13%
2023/10/27	16	54.04	17	54.26	54.20	-1	8,926	-0.01%
2023/10/26	10	53.16	8	53.40	53.20	2	8,793	0.02%
2023/10/25	62	54.81	80	55.10	53.80	-18	8,600	-0.21%
2023/10/24	1	49.76	9.1	51.73	52.30	-8.1	8,070	-0.10%
2023/10/23	5.1	50.34	7	50.31	49.70	-1.9	7,970	-0.02%
2023/10/20	3	50.70	2	51.20	51.10	1	7,969	0.01%
2023/10/19	4	50.23	19.4	51.11	51.70	-15.4	7,973	-0.19%
2023/10/18	18	49.30	18	48.89	49.15	0	7,759	0.00%
2023/10/17	6	47.75	13.2	48.41	47.80	-7.2	7,642	-0.09%
2023/10/16	4	46.33	3	46.55	46.35	1	7,756	0.01%
2023/10/13	1	47.05	1	47.25	46.90	0	8,279	0.00%
2023/10/12	9.2	47.97	4	48.55	47.70	5.2	8,758	0.06%
2023/10/06	11	49.71	2	49.48	49.10	9	9,802	0.09%
2023/10/05	22	49.98	1	50.40	50.10	21	10,094	0.21%
2023/10/03	4.2	49.17	2	49.58	49.00	2.2	10,417	0.02%
2023/10/02	4.2	50.43	22	49.79	50.50	-17.8	10,622	-0.17%
2023/09/28	1	50.50	9	49.96	50.00	-8	10,858	-0.07%
2023/09/27	6.4	48.78	1	48.50	48.40	5.4	11,149	0.05%
2023/09/25	2	51.50	5	51.40	50.70	-3	12,374	-0.02%
2023/09/22	1	49.25	1	49.70	50.40	0	13,059	0.00%
2023/09/21	0.2	49.20	0	0.00	49.20	0.2	13,266	0.00%
2023/09/20	0	0.00	4	50.00	50.20	-4	13,266	-0.03%
2023/09/19	0.5	51.20	26	51.82	51.00	-25.5	13,223	-0.19%
2023/09/18	22	51.93	3	51.73	51.70	19	13,148	0.14%
2023/09/15	16	52.86	1	54.00	52.80	15	12,973	0.12%
2023/09/14	11	55.12	14	55.01	54.50	-3	12,763	-0.02%
2023/09/13	32.2	54.73	12	54.35	54.50	20.2	12,510	0.16%
2023/09/12	7	53.93	26.2	54.29	55.50	-19.2	12,206	-0.16%
2023/09/11	26.6	52.27	5	51.62	51.80	21.6	11,812	0.18%
2023/09/08	58.2	52.44	47	52.17	52.20	11.2	11,697	0.10%
2023/09/07	41	52.10	26	52.21	52.00	15	11,481	0.13%
2023/09/06	3	49.50	11.1	49.49	50.30	-8	10,955	-0.07%
2023/09/05	0	0.00	1.2	47.96	48.15	-1.2	10,788	-0.01%
2023/09/04	0.5	46.40	0	46.70	46.55	0.5	10,760	0.00%
2023/09/01	1	47.15	0	0.00	46.95	1	10,780	0.01%
2023/08/31	0	0.00	1	47.00	47.40	-1	10,798	-0.01%
2023/08/29	0	0.00	1	46.40	46.65	-1	10,861	-0.01%
2023/08/28	1.2	45.69	1	46.30	45.85	0.2	10,939	0.00%
2023/08/25	0	47.95	8.1	47.60	47.05	-8	11,119	-0.07%
2023/08/24	5.5	48.82	6	48.62	48.80	-0.5	11,390	0.00%
2023/08/23	7	48.99	6.2	49.41	48.25	0.8	11,415	0.01%
2023/08/22	6	47.80	21.3	47.82	47.90	-15.3	11,388	-0.13%
2023/08/21	23.4	47.00	25.2	46.23	46.95	-1.8	11,404	-0.02%
2023/08/18	56.2	47.81	32	46.80	46.80	24.2	11,447	0.21%
2023/08/17	1	51.50	1.1	51.90	52.00	-0.1	11,238	0.00%
2023/08/16	1.3	48.95	1	49.30	49.30	0.3	11,180	0.00%
2023/08/15	0	0.00	2	49.66	49.85	-2	11,257	-0.02%
2023/08/14	2.1	48.79	45.3	48.79	49.00	-43.2	11,502	-0.38%
2023/08/11	3.8	50.07	20.1	50.14	50.00	-16.3	11,680	-0.14%
2023/08/10	7.6	50.47	2	49.85	50.40	5.6	11,659	0.05%
2023/08/09	1	52.60	7.4	52.17	51.80	-6.4	11,666	-0.05%
2023/08/07	4	50.68	3	51.33	51.10	1	11,727	0.01%
2023/08/04	3.6	50.13	23	50.58	50.70	-19.4	11,766	-0.16%
2023/08/02	6.5	51.32	8	51.81	51.50	-1.5	11,735	-0.01%
2023/08/01	59.1	54.84	49	55.88	53.00	10.1	11,710	0.09%
2023/07/31	50	54.97	50.1	55.58	54.00	-0.1	11,505	0.00%
2023/07/28	2.1	53.74	53	53.54	53.50	-50.9	11,278	-0.45%
2023/07/27	33	54.84	24.9	55.59	54.40	8.1	11,219	0.07%
2023/07/26	38	56.05	1.2	55.17	54.80	36.8	11,207	0.33%
2023/07/25	25.5	56.67	0.3	56.92	55.80	25.2	11,333	0.22%
2023/07/24	22.1	56.86	2	57.35	56.70	20.1	11,244	0.18%
2023/07/21	2	56.81	11	56.94	57.60	-9	11,102	-0.08%
2023/07/20	14.3	59.88	4	59.20	59.10	10.3	11,050	0.09%
2023/07/19	34	61.23	108	60.05	59.30	-74	10,975	-0.67%	大賣/
2023/07/18	85.1	65.58	73.2	62.27	62.00	11.9	10,892	0.11%
2023/07/17	32	63.68	31.7	65.24	65.70	0.3	10,605	0.00%
2023/07/14	46	60.65	41.1	61.18	61.80	4.9	10,948	0.05%
2023/07/13	35	57.83	20.2	57.80	57.30	14.8	10,666	0.14%
2023/07/12	10.1	55.44	6.5	55.57	55.00	3.6	10,168	0.04%
2023/07/11	17	55.23	13.2	55.03	55.70	3.8	9,857	0.04%
2023/07/10	20.3	53.59	2	53.95	53.80	18.3	9,630	0.19%
2023/07/07	12.8	54.59	48	54.46	54.10	-35.3	9,521	-0.37%
2023/07/06	53	55.09	13.2	55.50	55.70	39.8	9,299	0.43%
2023/07/05	9	54.78	9.8	54.82	54.70	-0.8	9,021	-0.01%
2023/07/04	20	51.95	44.1	53.17	53.60	-24.1	8,640	-0.28%
2023/07/03	48	49.80	31.4	50.36	51.10	16.7	7,928	0.21%
2023/06/30	18	46.00	32.6	46.48	46.50	-14.6	7,340	-0.20%
2023/06/29	5	43.04	17	42.94	43.30	-12	6,640	-0.18%
2023/06/28	10	41.79	8	42.18	41.40	2	6,404	0.03%
2023/06/26	2.5	41.15	20	41.15	41.05	-17.5	6,429	-0.27%
2023/06/21	6	41.69	2	41.65	41.70	4	6,468	0.06%
2023/06/20	5	41.80	2	41.63	41.40	3	6,494	0.05%
2023/06/19	7	42.74	0	42.60	42.25	7	6,502	0.11%
2023/06/16	3	42.37	12	43.02	43.00	-9	6,511	-0.14%
2023/06/15	3	42.38	1	42.50	42.45	2	6,480	0.03%
2023/06/14	5	42.31	6	42.60	42.70	-1	6,485	-0.02%
2023/06/13	6	41.81	55	41.98	41.55	-49	6,601	-0.74%
2023/06/12	0	0.00	1	41.90	41.60	-1	6,607	-0.02%
2023/06/09	1.4	41.90	0	0.00	42.10	1.4	6,687	0.02%
2023/06/08	8	41.94	2	41.90	41.50	6	6,758	0.09%
2023/06/07	5.5	42.33	3	42.40	42.30	2.5	6,742	0.04%
2023/06/06	8	42.91	5	42.85	42.65	3	6,759	0.04%
2023/06/05	7	43.71	10	43.79	43.40	-3	6,761	-0.04%
2023/06/02	10.3	43.37	1	43.60	43.05	9.3	6,782	0.14%
2023/06/01	4.1	43.49	23	43.46	43.55	-19	6,780	-0.28%
2023/05/31	1.3	44.97	1	45.05	44.50	0.3	6,732	0.00%
2023/05/30	52	44.73	27.4	44.60	45.20	24.6	6,569	0.37%
2023/05/29	2	43.75	8.2	43.36	43.85	-6.2	6,305	-0.10%
2023/05/26	6.1	43.10	0	0.00	42.20	6.1	6,247	0.10%
2023/05/25	9.2	43.38	5	43.71	43.25	4.2	6,220	0.07%
2023/05/24	2	43.85	5.2	43.11	43.85	-3.2	6,208	-0.05%
2023/05/23	9	42.97	18	43.18	42.85	-9	6,152	-0.15%
2023/05/22	3	42.67	8	42.66	42.70	-5	6,191	-0.08%
2023/05/19	19.3	42.50	13	42.16	41.90	6.3	6,263	0.10%
2023/05/18	37.2	43.10	21.1	43.38	42.95	16	6,295	0.25%
2023/05/17	6	42.90	7	42.26	42.95	-1	6,108	-0.02%
2023/05/16	9	41.08	1	40.95	41.25	8	6,065	0.13%
2023/05/15	6	40.64	6	40.87	40.80	0	6,372	0.00%
2023/05/12	1	40.17	8.1	40.51	41.35	-7.1	6,350	-0.11%
2023/05/11	3	39.83	1	41.00	39.25	2	6,319	0.03%
2023/05/10	9	40.70	10	40.78	40.40	-1	6,304	-0.02%
2023/05/09	5	40.03	2	40.33	39.90	3	6,282	0.05%
2023/05/08	5	41.35	7	41.39	41.30	-2	6,264	-0.03%
2023/05/05	3	40.48	3	40.40	40.35	0	6,243	0.00%
2023/05/03	1	41.25	0	0.00	40.70	1	6,891	0.01%
2023/04/28	8	41.15	17	40.80	41.25	-9	6,910	-0.13%
2023/04/27	13	39.53	3	39.80	39.65	10	6,696	0.15%
2023/04/26	6	39.14	2	39.55	39.50	4	6,751	0.06%
2023/04/25	2	39.58	0	0.00	39.50	2	6,822	0.03%
2023/04/24	2	40.05	2	41.25	40.40	0	6,932	0.00%
2023/04/21	9	41.07	16	40.97	40.20	-7	7,310	-0.10%
2023/04/20	16.7	43.64	2	43.57	42.85	14.6	7,429	0.20%
2023/04/19	35.7	44.48	60.6	45.34	45.40	-24.8	7,285	-0.34%
2023/04/18	11	41.39	24.6	43.47	43.90	-13.6	6,706	-0.20%
2023/04/17	0	0.00	2.2	39.74	39.95	-2.2	6,806	-0.03%
2023/04/14	1	38.75	4	39.21	38.80	-3	7,088	-0.04%
2023/04/13	3	38.83	0.1	39.00	39.00	3	7,168	0.04%
2023/04/12	0	0.00	0.2	38.57	38.65	-0.2	7,161	0.00%
2023/04/11	0.6	37.95	0	37.85	37.75	0.6	7,120	0.01%
2023/04/10	0.4	37.35	1	37.45	37.55	-0.6	7,145	-0.01%
2023/04/07	0	0.00	0.3	37.10	37.15	-0.3	7,181	0.00%
2023/03/31	0	0.00	0.1	36.95	37.15	-0.1	7,204	0.00%
2023/03/30	0.4	36.96	0	0.00	37.15	0.4	7,269	0.01%
2023/03/29	2.1	36.65	0	0.00	36.70	2.1	7,380	0.03%
2023/03/28	1.1	36.71	2	36.85	36.55	-0.9	7,547	-0.01%
2023/03/27	5.4	37.50	1	37.45	37.35	4.4	7,572	0.06%
2023/03/24	2	37.25	0	0.00	37.00	2	7,605	0.03%
2023/03/23	2.7	36.69	2	36.55	36.60	0.7	7,621	0.01%
2023/03/22	4	36.65	3	36.63	36.70	1	7,627	0.01%
2023/03/21	3.3	36.95	2	36.65	36.55	1.3	7,630	0.02%
2023/03/20	0.6	36.99	0	0.00	36.85	0.6	7,604	0.01%
2023/03/17	0.1	37.55	0	0.00	37.55	0.1	7,583	0.00%
2023/03/16	9.1	37.31	5	37.64	37.00	4.1	7,551	0.05%
2023/03/15	1.4	40.53	6	39.99	39.60	-4.6	7,418	-0.06%
2023/03/14	0.1	40.25	4.1	39.80	39.85	-3.9	7,401	-0.05%
2023/03/13	5.5	41.18	42.1	41.31	41.45	-36.6	7,325	-0.50%
2023/03/10	1	41.00	5	40.84	40.40	-4	7,281	-0.05%
2023/03/08	0	0.00	0	40.80	41.45	0	7,399	0.00%
2023/03/07	2	40.95	5.7	41.01	41.10	-3.7	7,709	-0.05%
2023/03/06	1	40.60	7	40.38	40.55	-6	7,721	-0.08%
2023/03/03	1	40.25	7	40.09	40.10	-6	7,850	-0.08%
2023/03/02	2	40.11	4.1	40.21	40.20	-2.1	7,791	-0.03%
2023/03/01	15	39.83	1	39.80	39.70	14	7,732	0.18%
2023/02/24	0	0.00	3	39.60	39.15	-3	7,673	-0.04%
2023/02/23	0	0.00	2	39.33	39.55	-2	7,638	-0.03%
2023/02/22	2	39.03	1	38.85	38.90	1	7,635	0.01%
2023/02/21	7.1	39.91	7	39.66	39.60	0.1	7,611	0.00%
2023/02/20	9	40.31	2.1	40.37	40.40	6.9	7,538	0.09%
2023/02/17	14	40.13	6	40.03	39.80	8	7,470	0.11%
2023/02/16	1	40.05	2.1	40.06	40.10	-1.1	7,411	-0.02%
2023/02/15	86	39.34	6	39.63	39.60	80	7,402	1.08%
2023/02/14	0.3	39.53	5.1	39.69	39.20	-4.8	7,415	-0.06%
2023/02/13	25.1	39.60	54.1	39.83	39.85	-29	7,365	-0.39%
2023/02/10	0.2	38.55	12	38.38	38.00	-11.8	7,052	-0.17%
2023/02/09	11	38.49	0	0.00	38.55	11	7,002	0.16%
2023/02/08	30	38.85	3	38.50	38.85	27	6,908	0.39%
2023/02/07	4	38.11	3.9	38.30	38.50	0.1	6,809	0.00%
2023/02/06	5.1	37.49	9	37.26	37.45	-3.9	6,746	-0.06%
2023/02/03	10.1	38.54	9	38.47	38.20	1.1	6,678	0.02%
2023/02/02	21	39.12	35.5	39.33	38.40	-14.4	6,569	-0.22%
2023/02/01	27	37.81	49.3	38.15	38.20	-22.3	6,158	-0.36%
2023/01/31	1.1	36.64	13	36.45	36.80	-11.9	5,866	-0.20%
2023/01/30	15	36.02	1	35.90	36.50	14	5,826	0.24%
2023/01/17	18	35.07	0	0.00	35.00	18	5,750	0.31%
2023/01/16	3	35.32	0.8	35.00	35.00	2.2	5,719	0.04%
2023/01/13	1	35.95	0	0.00	35.80	1	5,644	0.02%
2023/01/12	4	36.30	1	36.40	36.80	3	5,549	0.05%
2023/01/11	18.3	36.99	3.1	36.89	36.15	15.3	5,374	0.28%
2023/01/10	9.1	37.80	4.2	38.30	39.00	4.8	4,943	0.10%
2023/01/09	1.2	37.22	1.1	37.49	36.70	0.2	4,636	0.00%
2023/01/06	4.1	36.92	2	37.50	36.90	2.1	4,523	0.05%
2023/01/05	4.4	38.11	7	38.13	37.85	-2.6	4,255	-0.06%
2023/01/04	9	36.90	15.1	36.96	38.15	-6.1	3,886	-0.16%
2023/01/03	1.5	35.07	5.1	35.37	34.70	-3.5	3,545	-0.10%
2022/12/30	0	34.60	4.1	34.63	34.90	-4.1	3,462	-0.12%
2022/12/28	100.1	34.50	0	0.00	33.35	100.1	3,426	2.92%
2022/12/27	3	34.70	2.2	34.41	34.60	0.8	3,378	0.02%
2022/12/26	0	0.00	0.3	33.45	33.95	-0.3	3,333	-0.01%
2022/12/23	1	34.60	0	0.00	33.85	1	3,324	0.03%
2022/12/22	0.1	34.45	0	0.00	34.65	0.1	3,365	0.00%
2022/12/21	2.2	33.75	1	34.25	34.55	1.2	3,342	0.04%
2022/12/20	1	34.85	13	34.80	33.75	-12	3,242	-0.37%
2022/12/19	4	34.38	2.1	33.66	32.90	2	3,099	0.06%
2022/12/16	0	0.00	5.1	34.16	33.75	-5.1	3,065	-0.16%
2022/12/15	1.3	33.51	24	33.31	33.25	-22.7	3,035	-0.75%
2022/12/14	0	0.00	1	33.50	33.45	-1	3,044	-0.03%
2022/12/13	27	33.10	2	32.80	32.80	25	3,015	0.83%
2022/12/12	0	0.00	1	32.35	32.55	-1	2,978	-0.03%
2022/12/08	0.1	31.75	0	0.00	31.80	0.1	2,969	0.00%
2022/12/07	4	31.69	4	31.78	31.45	0	2,955	0.00%
2022/12/06	0	0.00	7	32.96	32.35	-7	2,913	-0.24%
2022/12/05	2	33.03	1	32.85	33.00	1	2,877	0.03%
2022/12/02	6.3	33.19	2.1	33.10	32.65	4.3	2,848	0.15%
2022/12/01	1	32.90	3	32.68	32.65	-2	2,817	-0.07%
2022/11/30	9	32.89	2	33.10	32.75	7	2,764	0.25%
2022/11/29	7	34.66	12.7	35.03	33.85	-5.7	2,614	-0.22%
2022/11/28	3	32.87	2	33.00	33.80	1	2,280	0.04%
2022/11/25	10.1	33.19	9.1	33.19	33.55	1	2,214	0.05%
2022/11/24	1	31.75	1	31.90	31.85	0	2,037	0.00%
2022/11/22	1	31.75	2	31.98	32.05	-1	2,106	-0.05%
2022/11/18	1.1	31.85	1	31.50	31.50	0.1	2,139	0.00%
2022/11/17	0	0.00	0.1	31.90	32.70	-0.1	2,142	0.00%
2022/11/16	1	31.90	0	0.00	31.75	1	2,118	0.05%
2022/11/15	0.3	32.18	0	0.00	32.10	0.3	2,144	0.01%
2022/11/14	3.1	31.91	0	0.00	32.55	3.1	2,178	0.14%
2022/11/11	3	31.77	4	32.01	32.30	-1	2,325	-0.04%
2022/11/10	1	31.00	2	31.20	31.55	-1	2,427	-0.04%
2022/11/09	5	30.92	2	31.15	30.80	3	2,382	0.13%
2022/11/08	1	29.95	1	29.95	29.95	0	2,325	0.00%
2022/11/07	0	0.00	2	27.55	27.25	-2	2,339	-0.09%
2022/11/04	1	26.70	0	0.00	27.00	1	2,433	0.04%
2022/11/02	0	0.00	2	26.43	26.60	-2	2,543	-0.08%
2022/10/28	2	25.35	0	0.00	25.30	2	2,938	0.07%
2022/10/24	3	27.45	3	27.72	27.15	0	3,106	0.00%
2022/10/20	2	27.28	2	27.43	27.05	0	3,249	0.00%
2022/10/14	0	0.00	0.8	26.65	26.85	-0.8	3,419	-0.02%
2022/10/13	0	0.00	5	25.35	25.40	-5	3,405	-0.15%
2022/10/11	0	0.00	1	26.40	26.05	-1	3,443	-0.03%
2022/09/28	2	24.70	6	25.35	24.20	-4	3,449	-0.12%
2022/09/23	5	28.00	0	0.00	28.00	5	3,518	0.14%
2022/09/21	1	29.60	11	29.45	29.15	-10	3,516	-0.28%
2022/09/20	4	29.98	1	29.60	29.40	3	3,510	0.09%
2022/09/19	5	30.52	4	30.33	30.30	1	3,437	0.03%
2022/09/13	1	30.55	2	30.50	30.25	-1	3,330	-0.03%
2022/09/06	0	0.00	1	27.85	27.70	-1	3,233	-0.03%
2022/09/01	6	27.70	4	27.60	27.55	2	3,243	0.06%
2022/08/29	0	0.00	1	27.50	27.25	-1	3,425	-0.03%
2022/08/25	0	0.00	3	28.08	28.55	-3	3,386	-0.09%
2022/08/24	3	28.70	0	0.00	28.45	3	3,377	0.09%
2022/08/22	3	28.95	0	0.00	28.80	3	3,353	0.09%
2022/08/19	1	29.65	1	29.60	29.60	0	3,326	0.00%
2022/08/18	3	29.30	0	0.00	29.10	3	3,278	0.09%
2022/08/17	0	0.00	11	29.04	28.90	-11	3,247	-0.34%
2022/08/11	0	0.00	10	29.20	29.15	-10	3,145	-0.32%
2022/08/10	1	28.55	4	28.45	28.95	-3	3,098	-0.10%
2022/08/09	21	28.96	1	28.75	28.60	20	3,034	0.66%
2022/08/08	11	31.88	12	31.88	31.55	-1	2,837	-0.04%
2022/08/05	0	0.00	3.1	31.15	31.15	-3.1	2,609	-0.12%
2022/08/04	1	31.05	1	31.55	31.35	0	2,596	0.00%
2022/08/03	1	30.70	11	31.29	30.70	-10	2,596	-0.39%
2022/08/02	7	31.29	10	31.14	31.05	-3	2,562	-0.12%
2022/08/01	0	31.20	3	31.00	30.90	-3	2,503	-0.12%
2022/07/29	17	30.88	5	31.00	31.05	12	2,557	0.47%
2022/07/28	6	31.57	3	31.15	30.80	3	2,583	0.12%
2022/07/27	8.1	30.79	19	31.50	31.55	-11	2,420	-0.45%
2022/07/26	1	29.95	2	29.84	29.95	-1	2,296	-0.05%
2022/07/25	4.1	29.68	1	29.86	30.00	3	2,285	0.13%
2022/07/20	4	29.33	6	29.26	29.30	-2	2,296	-0.09%
2022/07/19	0.1	29.00	2.3	28.69	28.80	-2.2	2,283	-0.09%
2022/07/18	5	28.43	3	28.33	28.50	2	2,348	0.09%
2022/07/15	1	27.00	1	27.50	27.45	0	2,359	0.00%
2022/07/14	0	0.00	10	25.95	27.25	-10	2,335	-0.43%
2022/07/13	5	26.71	7	26.59	26.15	-2	2,298	-0.09%
2022/07/12	9	26.52	6	26.16	25.65	3	2,240	0.13%
2022/07/07	0.1	24.20	0	24.60	25.25	0.1	2,166	0.00%
2022/07/06	10	23.60	0	0.00	23.30	10	2,151	0.46%
2022/06/30	1	27.40	1	26.60	26.60	0	2,117	0.00%
2022/06/29	1	27.45	1	27.55	27.60	0	2,115	0.00%
2022/06/27	0	0.00	5	28.20	28.20	-5	2,134	-0.23%
2022/06/23	5	27.40	0	0.00	27.30	5	2,147	0.23%
2022/06/22	5	27.75	15	27.51	26.90	-10	2,194	-0.46%
2022/06/21	10	26.60	1	26.45	27.55	9	2,197	0.41%
2022/06/17	0	0.00	50	26.81	27.65	-50	2,183	-2.29%
2022/06/09	0	29.00	0	0.00	28.80	0	2,242	0.00%
2022/06/08	2	29.45	4	29.50	29.40	-2	2,176	-0.09%
2022/06/01	0	0.00	1	27.80	27.80	-1	2,160	-0.05%
2022/05/31	0	0.00	0.7	27.58	27.65	-0.7	2,190	-0.03%
2022/05/17	0	0.00	5	26.50	26.80	-5	2,583	-0.19%
2022/05/16	1	26.30	1	26.35	26.20	0	2,621	0.00%
2022/05/13	5	26.00	10	25.79	25.90	-5	2,675	-0.19%
2022/05/12	0	0.00	1	26.40	25.35	-1	2,734	-0.04%
2022/05/11	2	26.60	1	26.80	26.50	1	2,736	0.04%
2022/05/10	4	28.36	0	0.00	28.50	4	2,712	0.15%
2022/05/09	2	29.00	0	0.00	28.60	2	2,767	0.07%
2022/05/06	16	30.56	0	0.00	30.40	16	2,848	0.56%
2022/05/05	1	30.90	4	31.05	30.40	-3	2,806	-0.11%
2022/04/29	0	0.00	1	28.85	28.50	-1	2,722	-0.04%
2022/04/27	0	0.00	52	27.81	27.90	-52	2,779	-1.87%
2022/04/26	1	29.50	1	29.50	29.10	0	2,755	0.00%
2022/04/22	6.1	30.80	7	30.93	31.10	-0.9	2,748	-0.03%
2022/04/21	4.1	30.13	1	29.95	30.30	3.1	2,660	0.11%
2022/04/15	1	29.10	0	0.00	28.85	1	2,795	0.04%
2022/04/14	0	0.00	1	30.30	29.80	-1	2,877	-0.03%
2022/04/13	0	0.00	1	30.15	29.85	-1	2,970	-0.03%
2022/04/11	2.3	28.89	0	0.00	28.50	2.3	3,066	0.08%
2022/04/06	0	0.00	3	30.65	30.75	-3	3,561	-0.08%
2022/04/01	3	30.55	0	0.00	30.55	3	3,704	0.08%
2022/03/31	0	0.00	2	30.35	30.30	-2	3,759	-0.05%
2022/03/30	0.2	30.50	1	30.40	30.60	-0.8	3,839	-0.02%
2022/03/29	1	29.95	0	0.00	30.00	1	3,889	0.03%
2022/03/25	0	0.00	3	30.40	30.55	-3	4,065	-0.07%
2022/03/23	0	0.00	1	29.55	29.65	-1	4,743	-0.02%
2022/03/22	1	29.40	0	0.00	29.60	1	5,160	0.02%
2022/03/21	0	0.00	1	29.35	29.25	-1	6,001	-0.02%
2022/03/18	0	0.00	3	29.00	29.15	-3	6,652	-0.05%
2022/03/17	6	29.18	0	0.00	29.25	6	7,471	0.08%
2022/03/16	0	0.00	15	28.86	28.80	-15	7,739	-0.19%
2022/03/09	10	30.05	0	0.00	30.05	10	7,954	0.13%
2022/03/08	0	0.00	1	29.80	29.60	-1	8,057	-0.01%
2022/03/07	1	30.65	0	0.00	30.30	1	8,158	0.01%
2022/03/04	0	0.00	2	31.90	31.55	-2	8,787	-0.02%
2022/03/02	1	32.10	0	0.00	32.25	1	9,148	0.01%
2022/02/25	1	32.10	15	32.13	31.95	-14	9,310	-0.15%
2022/02/23	2	33.50	0	0.00	33.55	2	9,934	0.02%
2022/02/22	2	32.95	10	33.60	33.00	-8	9,963	-0.08%
2022/02/21	0	0.00	2	33.70	33.70	-2	10,033	-0.02%
2022/02/18	2	34.25	3	34.08	34.20	-1	10,244	-0.01%
2022/02/17	0	0.00	7	33.64	33.70	-7	10,601	-0.07%
2022/02/15	2	33.33	0	0.00	33.20	2	11,053	0.02%
2022/02/10	20	32.85	1	33.05	33.00	19	11,618	0.16%
2022/02/09	14	32.44	17	32.69	32.70	-3	11,849	-0.03%
2022/02/08	6	32.43	2	32.55	32.50	4	12,135	0.03%
2022/02/07	0	0.00	2	30.50	31.10	-2	12,402	-0.02%
2022/01/26	1	29.50	0	0.00	29.35	1	13,043	0.01%
2022/01/25	3	29.55	0	0.00	29.15	3	13,813	0.02%
2022/01/24	0	0.00	3	29.57	30.15	-3	14,080	-0.02%
2022/01/21	7	30.34	0	0.00	29.80	7	14,235	0.05%
2022/01/20	3	31.62	2	31.58	31.50	1	14,716	0.01%
2022/01/19	1	31.45	0	0.00	31.45	1	15,078	0.01%
2022/01/18	5	31.42	1	32.10	31.50	4	15,224	0.03%
2022/01/17	3	32.30	0	0.00	32.40	3	15,327	0.02%
2022/01/14	0	0.00	1	31.10	31.10	-1	15,287	-0.01%
2022/01/12	1	31.70	1.2	31.87	31.70	-0.2	15,217	0.00%
2022/01/11	1	32.30	7	32.85	32.15	-6	15,146	-0.04%
2022/01/07	0	0.00	10	32.85	32.95	-10	15,020	-0.07%
2022/01/06	9	33.76	8	33.91	33.10	1	14,936	0.01%
2022/01/05	5	35.05	8	34.53	34.20	-3	14,838	-0.02%
2022/01/04	2	34.85	2	35.05	34.80	0	14,758	0.00%
2022/01/03	6	35.15	13	34.93	34.85	-7	14,717	-0.05%
2021/12/30	2	35.23	11	35.50	35.05	-9	14,674	-0.06%
2021/12/29	115	36.19	19	36.33	35.85	96	14,539	0.66%	大買/
2021/12/28	9	34.98	11	34.90	34.80	-2	14,164	-0.01%
2021/12/24	12	34.71	0	0.00	34.05	12	13,992	0.09%
2021/12/23	3	34.53	4	34.55	34.35	-1	13,924	-0.01%
2021/12/22	5	34.65	1	34.95	34.45	4	13,856	0.03%
2021/12/21	4	34.79	1	34.60	34.60	3	13,780	0.02%
2021/12/20	25	35.17	5	35.34	34.85	20	13,655	0.15%
2021/12/17	23	36.45	18	36.05	34.80	5	13,513	0.04%
2021/12/16	96.2	36.99	90	37.03	36.40	6.2	12,900	0.05%
2021/12/15	29	36.63	30	36.77	37.15	-1	12,473	-0.01%
2021/12/14	46.3	35.81	94	36.05	35.55	-47.7	11,620	-0.41%
2021/12/13	19	35.19	22	35.30	36.95	-3	10,959	-0.03%
2021/12/10	6	33.08	8	33.49	34.35	-2	10,117	-0.02%
2021/12/09	1	32.85	6	33.19	33.00	-5	9,808	-0.05%
2021/12/08	2	32.43	4	32.98	32.40	-2	9,717	-0.02%
2021/12/07	0	0.00	6	32.57	32.70	-6	9,647	-0.06%
2021/12/06	8	32.12	0	0.00	31.90	8	9,585	0.08%
2021/12/03	3	32.43	3	32.68	32.30	0	9,553	0.00%
2021/12/02	25	32.75	4	32.44	32.00	21	9,513	0.22%
2021/12/01	7	33.02	2	33.10	33.00	5	9,401	0.05%
2021/11/30	34	34.50	55	34.87	33.85	-21	9,268	-0.23%
2021/11/29	5	33.14	15	33.34	33.90	-10	8,606	-0.12%
2021/11/26	8	31.99	4	31.73	31.70	4	8,314	0.05%
2021/11/25	5	32.86	4	33.04	32.50	1	8,207	0.01%
2021/11/24	1.1	32.50	0	0.00	32.50	1.1	8,124	0.01%
2021/11/23	112	33.35	4	33.53	32.90	108	8,030	1.34%	大買/鉅額交易
2021/11/22	54	33.80	21	34.01	34.50	33	7,800	0.42%
2021/11/19	0	0.00	6	32.44	32.70	-6	7,347	-0.08%
2021/11/18	2	32.50	10.3	32.31	32.00	-8.3	7,251	-0.11%
2021/11/17	3	32.83	5	32.90	32.95	-2	7,145	-0.03%
2021/11/16	17	33.61	17	33.57	33.25	0	6,923	0.00%
2021/11/15	4	32.50	15	33.35	33.60	-11	6,507	-0.17%
2021/11/12	7	32.97	39	32.28	32.00	-32	6,142	-0.52%
2021/11/11	13	33.11	25	32.70	33.65	-12	5,978	-0.20%
2021/11/10	7	31.92	4	32.15	32.15	3	5,654	0.05%
2021/11/09	9	31.87	1	31.50	32.00	8	5,524	0.14%
2021/11/08	61	32.38	3	32.37	31.85	58	5,313	1.09%
2021/11/05	10	32.07	18.4	31.78	31.70	-8.4	5,067	-0.17%
2021/11/04	25	33.42	6.4	33.18	33.40	18.6	4,765	0.39%
2021/11/03	14	33.84	14.5	33.76	34.00	-0.5	4,395	-0.01%
2021/11/02	20	32.77	18.5	34.03	32.45	1.5	3,723	0.04%
2021/11/01	14	31.20	2	31.00	31.80	12	2,947	0.41%
2021/10/29	3	30.52	0	0.00	31.20	3	2,662	0.11%
2021/10/28	12	30.71	10	30.50	30.65	2	2,475	0.08%
2021/10/27	16	29.28	28	29.89	30.10	-12	1,917	-0.63%
2021/10/26	3	27.05	0	0.00	27.40	3	1,606	0.19%
2021/10/25	1.1	26.12	0	0.00	26.65	1.1	1,444	0.07%
2021/10/04	1	23.20	0	0.00	22.65	1	1,662	0.06%
2021/10/01	1	24.00	0	0.00	23.95	1	1,650	0.06%
2021/09/17	0	0.00	2	23.95	23.95	-2	1,878	-0.11%
2021/09/14	0	0.00	1	24.05	23.90	-1	2,004	-0.05%
2021/09/08	0	0.00	70	23.60	23.40	-70	2,125	-3.29%
2021/09/02	0	0.00	37	25.36	25.30	-37	2,216	-1.67%
2021/08/26	0	0.00	2	25.60	25.50	-2	2,373	-0.08%
2021/08/24	0.1	25.65	5.1	25.80	25.50	-5	2,463	-0.20%
2021/08/23	20	24.57	0	0.00	25.65	20	2,507	0.80%
2021/08/20	0	0.00	3	24.30	24.15	-3	2,528	-0.12%
2021/08/18	12	24.55	1	24.70	25.00	11	2,640	0.42%
2021/08/13	6	25.40	0	0.00	25.20	6	2,678	0.22%
2021/08/12	0	0.00	1	26.00	25.95	-1	2,700	-0.04%
2021/08/11	10	26.35	0	0.00	25.70	10	2,758	0.36%
2021/08/10	4	26.91	1	26.95	26.70	3	2,809	0.11%
2021/08/05	2	26.93	3	26.72	26.65	-1	3,094	-0.03%
2021/07/29	1	27.55	0	0.00	27.60	1	3,681	0.03%
2021/07/28	2	27.35	0	0.00	27.50	2	3,747	0.05%
2021/07/27	0	0.00	2	29.05	28.35	-2	3,878	-0.05%
2021/07/23	0	0.00	2	29.00	28.60	-2	4,247	-0.05%
2021/07/22	1	28.55	0	0.00	28.40	1	4,455	0.02%
2021/07/21	2	27.78	0	0.00	27.55	2	4,773	0.04%
2021/07/20	2	28.45	0	0.00	28.20	2	4,992	0.04%
2021/07/19	3	29.40	3	29.45	29.30	0	5,176	0.00%
2021/07/15	3	28.70	0	0.00	28.80	3	6,130	0.05%
2021/07/14	1	28.40	0	0.00	28.55	1	6,282	0.02%
2021/07/13	5	28.85	0	0.00	28.40	5	6,402	0.08%
2021/07/12	6	28.15	2	27.60	29.00	4	6,794	0.06%
2021/07/09	1	27.80	0	0.00	27.70	1	6,978	0.01%
2021/07/08	2	28.13	0	0.00	28.10	2	7,150	0.03%
2021/07/07	1	28.40	0	0.00	28.10	1	7,468	0.01%
2021/07/02	0	0.00	2	28.60	28.90	-2	8,340	-0.02%
2021/07/01	1	29.30	5	29.45	28.60	-4	8,446	-0.05%
2021/06/30	0	0.00	25	29.66	29.35	-25	8,485	-0.29%
2021/06/28	1	30.70	0	0.00	30.85	1	8,647	0.01%
2021/06/25	1	30.50	0	0.00	30.20	1	8,719	0.01%
2021/06/21	0	0.00	1	29.05	29.05	-1	9,026	-0.01%
2021/06/18	1	30.30	0	0.00	30.20	1	9,240	0.01%
2021/06/17	2	29.93	1	30.25	30.40	1	9,486	0.01%
2021/06/16	2	30.05	2	30.60	29.95	0	10,440	0.00%
2021/06/15	0	0.00	2	30.30	30.55	-2	11,448	-0.02%
2021/06/11	1	29.95	0	0.00	29.85	1	11,596	0.01%
2021/06/10	3	30.57	3	30.35	30.30	0	11,688	0.00%
2021/06/09	2	30.33	16	30.02	30.20	-14	11,698	-0.12%
2021/06/08	1	30.00	0	0.00	30.00	1	11,730	0.01%
2021/06/07	1	29.00	0	0.00	30.05	1	11,818	0.01%
2021/06/04	1	30.00	0	0.00	29.90	1	11,870	0.01%
2021/06/03	2	30.45	2	30.80	30.85	0	12,032	0.00%
2021/06/02	3	30.73	0	0.00	30.35	3	12,054	0.02%
2021/06/01	2	30.90	0	0.00	30.90	2	12,057	0.02%
2021/05/31	4	31.08	0	0.00	31.15	4	12,112	0.03%
2021/05/25	4	29.78	0	0.00	29.50	4	12,202	0.03%
2021/05/19	0	0.00	20	28.70	28.10	-20	12,562	-0.16%
2021/05/18	5	26.85	2	26.90	27.65	3	12,706	0.02%
2021/05/17	0	0.00	6	25.67	25.15	-6	12,748	-0.05%
2021/05/14	0	0.00	2	27.90	27.25	-2	12,678	-0.02%
2021/05/13	0	0.00	15	26.70	27.40	-15	12,643	-0.12%
2021/05/12	21	27.58	24	28.48	27.25	-3	12,565	-0.02%
2021/05/11	6	30.43	26	30.30	30.25	-20	12,569	-0.16%
2021/05/10	11	34.11	0	0.00	33.60	11	12,477	0.09%
2021/05/07	0	0.00	1	34.45	34.90	-1	12,601	-0.01%
2021/05/06	1	32.30	1	33.05	32.50	0	12,671	0.00%
2021/05/05	11	33.80	2	34.75	34.30	9	12,613	0.07%
2021/05/04	11	33.95	7	33.60	34.15	4	12,701	0.03%
2021/05/03	1	35.85	5	36.47	35.85	-4	12,767	-0.03%
2021/04/29	15	39.21	8	39.54	38.40	7	12,792	0.05%
2021/04/28	13	40.93	21	40.83	40.25	-8	12,866	-0.06%
2021/04/27	21	40.84	34	40.87	40.85	-13	13,042	-0.10%
2021/04/26	7	39.71	32	40.14	40.25	-25	13,061	-0.19%
2021/04/23	7	39.86	33	40.02	39.70	-26	13,285	-0.20%
2021/04/22	66	40.98	26	40.73	40.10	40	13,773	0.29%
2021/04/21	5	39.41	14	40.00	39.85	-9	14,141	-0.06%
2021/04/20	9	39.69	4.5	39.83	39.60	4.5	14,373	0.03%
2021/04/19	54.5	39.00	7	38.99	38.75	47.5	15,418	0.31%
2021/04/16	20.1	40.24	12	40.04	39.55	8.1	15,814	0.05%
2021/04/15	21	39.55	10	39.85	39.95	11	16,479	0.07%
2021/04/14	3	39.10	1	39.30	38.15	2	16,602	0.01%
2021/04/13	12	39.47	18	39.77	38.30	-6	16,968	-0.04%
2021/04/12	2	38.68	5	38.63	38.40	-3	16,948	-0.02%
2021/04/09	11	38.79	6	38.88	39.25	5	17,440	0.03%
2021/04/08	9	40.08	10.5	40.20	40.30	-1.5	17,428	-0.01%
2021/04/07	0	0.00	4	37.98	38.25	-4	17,461	-0.02%
2021/04/06	0	0.00	23	37.50	37.45	-23	18,866	-0.12%
2021/04/01	3	37.35	17	37.43	37.10	-14	19,334	-0.07%
2021/03/30	0	0.00	1	37.50	37.60	-1	20,714	0.00%
2021/03/29	7	37.20	0	0.00	37.50	7	21,509	0.03%
2021/03/24	20	35.70	2	35.30	35.80	18	25,025	0.07%
2021/03/23	15	36.93	14	37.23	36.15	1	26,093	0.00%
2021/03/22	15.5	37.98	7	38.09	37.80	8.5	26,222	0.03%
2021/03/19	11	40.31	2	39.90	39.60	9	26,119	0.03%
2021/03/18	47	39.48	34	40.11	40.25	13	25,229	0.05%
2021/03/17	0	0.00	20	36.20	36.60	-20	24,370	-0.08%
2021/03/16	0	0.00	1	35.85	35.55	-1	24,299	0.00%
2021/03/15	0	0.00	20	36.00	35.70	-20	24,270	-0.08%
2021/03/12	15	35.54	23	35.42	35.80	-8	24,381	-0.03%
2021/03/11	12	35.23	2	35.90	35.95	10	24,502	0.04%
2021/03/10	1	34.30	11	34.14	34.30	-10	24,678	-0.04%
2021/03/09	53	33.35	17	33.13	33.10	36	24,846	0.14%
2021/03/08	10	35.33	5	35.63	34.95	5	24,903	0.02%
2021/03/05	2	35.50	1	35.50	35.15	1	24,949	0.00%
2021/03/04	4	36.35	6	36.20	36.05	-2	24,957	-0.01%
2021/03/03	0	0.00	4	36.26	37.15	-4	24,939	-0.02%
2021/02/26	0	0.00	3	37.00	37.00	-3	25,014	-0.01%
2021/02/25	6	36.72	0	0.00	36.65	6	25,031	0.02%
2021/02/24	1	36.90	0	0.00	37.10	1	25,043	0.00%
2021/02/23	15	38.13	11	37.95	37.80	4	25,055	0.02%
2021/02/22	35	37.86	0	0.00	37.75	35	24,986	0.14%
2021/02/19	13	37.88	11	38.02	38.25	2	24,870	0.01%
2021/02/18	14	37.27	9	37.43	38.20	5	24,740	0.02%
2021/02/17	2	36.25	6	36.70	36.45	-4	24,585	-0.02%
2021/02/05	4	35.60	1	35.90	35.60	3	24,497	0.01%
2021/02/04	2	35.95	2	36.18	35.55	0	24,526	0.00%
2021/02/03	3	36.27	1	36.30	36.00	2	24,549	0.01%
2021/02/02	9	36.57	13	35.94	35.70	-4	24,531	-0.02%
2021/02/01	0	0.00	12	35.22	35.45	-12	24,415	-0.05%
2021/01/29	13	36.48	7	36.36	35.50	6	24,313	0.02%
2021/01/28	4	36.21	3	36.20	35.80	1	24,143	0.00%
2021/01/27	2	36.23	2	36.68	36.10	0	24,017	0.00%
2021/01/26	8	36.91	0	0.00	36.05	8	23,964	0.03%
2021/01/25	19	37.89	7	37.40	37.25	12	23,878	0.05%
2021/01/22	4	36.41	29	36.16	37.45	-25	23,720	-0.11%
2021/01/21	14	37.28	13	36.83	36.75	1	23,559	0.00%
2021/01/20	86	37.02	60	37.21	36.50	26	23,326	0.11%
2021/01/19	22	38.54	13	38.51	38.15	9	23,052	0.04%
2021/01/18	28	39.23	124	39.45	39.00	-96	22,831	-0.42%	大賣/
2021/01/15	61	41.72	57	42.75	41.00	4	22,491	0.02%
2021/01/14	227	44.64	58	43.57	43.50	169	22,488	0.75%	大買/鉅額交易
2021/01/13	10	42.17	10	42.25	41.70	0	21,737	0.00%
2021/01/12	24	42.78	46	42.80	42.85	-22	21,315	-0.10%
2021/01/11	15	41.45	22	40.82	42.65	-7	20,131	-0.03%
2021/01/08	27	41.86	82.5	41.35	40.55	-55.5	19,633	-0.28%
2021/01/07	6	40.40	16.1	39.92	39.80	-10.1	18,574	-0.05%
2021/01/06	22	38.99	105	39.12	38.55	-83	18,306	-0.45%	大賣/
2021/01/05	20	39.79	33	39.74	40.35	-13	18,040	-0.07%
2021/01/04	16	40.51	15	40.50	40.75	1	17,867	0.01%
2020/12/31	13	38.38	6	38.01	38.15	7	17,309	0.04%
2020/12/30	30	38.72	8	38.83	38.35	22	17,109	0.13%
2020/12/29	42	37.91	70	38.35	38.25	-28	16,723	-0.17%
2020/12/28	21	35.91	39	35.91	36.00	-18	15,251	-0.12%
2020/12/25	54	36.63	13	36.58	36.65	41	14,758	0.28%
2020/12/24	56	35.94	24	36.06	36.25	32	14,288	0.22%
2020/12/23	133	34.44	37.7	34.61	36.05	95.3	13,292	0.72%	大買/
2020/12/22	2	34.10	17	32.83	32.80	-15	12,574	-0.12%
2020/12/21	12	34.35	16	34.03	33.55	-4	11,724	-0.03%
2020/12/18	20	32.44	16	32.76	33.25	4	10,285	0.04%
2020/12/17	6	28.46	180	29.03	30.25	-174	9,150	-1.90%	大賣/鉅額交易
2020/12/16	0	0.00	46	26.42	27.50	-46	8,098	-0.57%
2020/12/11	60	25.72	7	25.71	25.85	53	7,962	0.67%
2020/12/10	1	26.75	6	27.14	26.75	-5	7,917	-0.06%
2020/12/09	0	0.00	3	27.13	26.85	-3	8,019	-0.04%
2020/12/08	115	26.63	9	26.87	26.90	106	8,289	1.28%	大買/鉅額交易
2020/12/07	41	26.67	12	26.99	26.10	29	8,353	0.35%
2020/12/04	16	27.14	1	28.00	27.05	15	8,439	0.18%
2020/12/03	16	26.28	20	27.15	27.00	-4	8,639	-0.05%
2020/12/02	29	26.63	23	26.63	26.10	6	9,256	0.06%
2020/12/01	1	25.80	5	25.86	25.75	-4	9,645	-0.04%
2020/11/30	8	25.45	29	25.44	25.25	-21	10,792	-0.19%
2020/11/27	0	0.00	1	25.15	25.25	-1	11,261	-0.01%
2020/11/26	6	25.43	1	25.45	24.90	5	11,479	0.04%
2020/11/25	0	0.00	8	24.93	24.80	-8	11,619	-0.07%
2020/11/24	20	24.99	7	25.04	24.65	13	11,937	0.11%
2020/11/23	4	24.93	1	24.90	25.15	3	12,474	0.02%
2020/11/20	1	24.80	0	0.00	24.80	1	12,444	0.01%
2020/11/18	1	24.20	0	0.00	24.15	1	12,477	0.01%
2020/11/17	0	0.00	1	24.00	23.95	-1	12,564	-0.01%
2020/11/12	4	23.96	0	0.00	23.80	4	13,343	0.03%
2020/11/10	0	0.00	16	23.69	23.65	-16	13,338	-0.12%
2020/11/09	0	0.00	9	23.77	23.60	-9	13,353	-0.07%
2020/11/06	0	0.00	10	23.38	23.20	-10	13,380	-0.07%
2020/11/05	7	23.23	3	23.33	23.05	4	13,431	0.03%
2020/11/03	1	23.15	2	23.00	23.25	-1	13,424	-0.01%
2020/10/29	7	22.95	15	23.09	23.20	-8	13,389	-0.06%
2020/10/28	10	23.53	18	23.76	23.55	-8	13,387	-0.06%
2020/10/27	14	23.80	4	23.91	23.45	10	13,326	0.08%
2020/10/26	14	23.84	25	23.77	23.65	-11	13,214	-0.08%
2020/10/23	29	24.05	20	24.40	24.00	9	13,074	0.07%
2020/10/22	72	25.68	26	24.57	24.25	46	12,983	0.35%
2020/10/21	5	25.68	5	26.17	26.55	0	12,328	0.00%
2020/10/20	0	0.00	9	24.07	24.15	-9	11,968	-0.08%
2020/10/19	12	24.00	0	0.00	23.85	12	11,935	0.10%
2020/10/16	2	24.05	3	23.88	23.80	-1	11,960	-0.01%
2020/10/15	3	24.33	0	0.00	24.30	3	11,933	0.03%
2020/10/14	1	24.40	4	24.18	24.40	-3	11,897	-0.03%
2020/10/13	11	23.84	6	23.66	23.95	5	11,794	0.04%
2020/10/12	0	0.00	4	25.76	25.35	-4	11,516	-0.03%
2020/10/07	1	25.50	0	0.00	25.50	1	11,380	0.01%
2020/10/06	1	25.65	30	25.57	25.15	-29	11,320	-0.26%
2020/10/05	1	24.25	5	24.30	24.50	-4	11,213	-0.04%
2020/09/29	3	24.30	1	24.40	23.80	2	11,248	0.02%
2020/09/28	9	24.03	4	24.53	24.50	5	11,260	0.04%
2020/09/25	0	0.00	5	24.30	23.55	-5	11,270	-0.04%
2020/09/24	2	24.68	1	24.70	24.40	1	11,254	0.01%
2020/09/23	5	25.25	29	25.35	25.10	-24	11,214	-0.21%
2020/09/22	23	24.89	0	0.00	24.70	23	11,382	0.20%
2020/09/21	20	25.25	4	25.35	25.30	16	11,615	0.14%
2020/09/18	4	25.93	11	25.87	25.80	-7	11,586	-0.06%
2020/09/17	18	25.55	17	26.02	26.20	1	11,488	0.01%
2020/09/16	1	24.90	17	25.16	25.05	-16	11,234	-0.14%
2020/09/15	4	25.03	2	25.35	24.60	2	11,118	0.02%
2020/09/14	3	24.38	8	24.59	24.80	-5	11,016	-0.05%
2020/09/11	8	25.36	1	25.00	25.00	7	10,845	0.06%
2020/09/10	4	26.40	4	27.38	26.75	0	10,497	0.00%
2020/09/09	1	26.90	29	26.44	26.85	-28	10,275	-0.27%
2020/09/08	6	27.54	4	27.58	26.80	2	10,047	0.02%
2020/09/07	15	27.54	28	28.20	26.55	-13	9,623	-0.14%
2020/09/04	15	27.30	67	26.64	26.50	-52	8,815	-0.59%
2020/09/03	71	26.83	163	26.52	27.05	-92	8,244	-1.12%	大賣/
2020/09/02	7	24.71	2.2	24.90	24.90	4.8	7,000	0.07%
2020/09/01	0	0.00	5	22.75	22.65	-5	6,496	-0.08%
2020/08/31	0	0.00	7	21.93	22.45	-7	6,234	-0.11%
2020/08/28	3	21.65	3	21.75	21.90	0	6,041	0.00%
2020/08/27	9	21.51	79	21.25	21.90	-70	5,673	-1.23%
2020/08/26	0	0.00	20	20.00	19.95	-20	5,067	-0.39%
2020/08/24	0	0.00	5	20.00	19.85	-5	4,915	-0.10%
2020/08/21	20	19.58	14	19.12	19.55	6	4,886	0.12%
2020/08/20	2	18.88	0	0.00	18.85	2	4,963	0.04%
2020/08/19	9	20.71	49	20.58	20.90	-40	4,736	-0.84%
2020/08/18	2	19.20	8	19.16	19.80	-6	4,266	-0.14%
2020/08/17	0	0.00	1	19.05	18.80	-1	4,145	-0.02%
2020/08/14	0	0.00	1	18.70	18.75	-1	4,257	-0.02%
2020/08/13	1	18.10	0	0.00	18.10	1	4,284	0.02%
2020/08/12	6	18.36	3	18.53	18.70	3	4,213	0.07%
2020/08/11	0	0.00	5	18.30	18.00	-5	4,143	-0.12%
2020/08/06	1	17.80	0	0.00	17.90	1	4,075	0.02%
2020/08/05	1	18.00	5	17.90	18.00	-4	4,059	-0.10%
2020/08/04	3	17.95	12	18.08	18.00	-9	4,081	-0.22%
2020/08/03	7	17.41	0	0.00	17.80	7	4,062	0.17%
2020/07/28	0	0.00	7	16.60	16.55	-7	4,115	-0.17%
2020/07/27	7	17.64	0	0.00	17.00	7	4,220	0.17%
2020/07/24	5	18.15	0	0.00	17.45	5	4,293	0.12%
2020/07/23	4	18.05	0	0.00	18.00	4	4,284	0.09%
2020/07/22	2	18.00	0	0.00	18.05	2	4,288	0.05%
2020/07/13	0	0.00	2	18.10	17.95	-2	4,277	-0.05%
2020/07/10	2	17.95	0	0.00	17.60	2	4,264	0.05%
2020/07/08	5	19.05	0	0.00	18.70	5	4,216	0.12%
2020/07/06	0	0.00	2	18.90	18.80	-2	4,142	-0.05%
2020/07/03	2	19.20	0	0.00	19.20	2	4,183	0.05%
2020/07/02	8	18.48	15	18.57	18.60	-7	4,055	-0.17%
2020/07/01	11	18.95	13	19.00	18.65	-2	3,990	-0.05%
2020/06/30	7	18.09	57	18.57	18.60	-50	3,672	-1.36%
2020/06/29	1	16.95	0	0.00	16.95	1	3,300	0.03%
2020/06/19	2	16.50	0	0.00	16.20	2	3,221	0.06%
2020/06/18	2	16.45	0	0.00	16.50	2	3,215	0.06%
2020/06/16	2	16.15	0	0.00	16.20	2	3,229	0.06%
2020/06/11	2	17.20	0	0.00	16.70	2	3,389	0.06%
2020/06/10	3	17.15	0	0.00	17.45	3	3,377	0.09%
2020/06/09	0	0.00	3	16.98	16.70	-3	3,350	-0.09%
2020/06/04	0	0.00	1	17.00	17.00	-1	3,470	-0.03%
2020/05/28	0	0.00	1	16.20	16.20	-1	3,425	-0.03%
2020/05/27	3	16.98	1	16.80	16.75	2	3,387	0.06%
2020/05/21	1	16.15	0	0.00	16.65	1	3,123	0.03%
2020/05/20	10	15.95	15	15.98	16.15	-5	2,953	-0.17%
2020/05/15	0	0.00	1	14.90	14.85	-1	2,849	-0.04%
2020/05/13	0	0.00	1	15.60	15.55	-1	2,913	-0.03%
2020/05/08	7	16.13	0	0.00	15.80	7	2,869	0.24%
2020/05/04	7	15.25	0	0.00	15.45	7	2,765	0.25%
2020/04/30	7	16.29	1	16.15	15.80	6	2,776	0.22%
2020/04/29	1	15.30	0	0.00	15.85	1	2,673	0.04%
2020/04/24	5	13.95	5	14.25	14.15	0	2,632	0.00%
2020/04/23	0	0.00	5	13.45	13.65	-5	2,656	-0.19%
2020/04/13	0	0.00	2	13.80	14.00	-2	2,557	-0.08%
2020/04/09	5	13.85	0	0.00	13.85	5	2,617	0.19%
2020/04/08	2	14.10	0	0.00	14.30	2	2,552	0.08%
2020/03/24	0	0.00	1	12.40	12.25	-1	2,414	-0.04%
2020/03/20	0	0.00	1	12.10	12.00	-1	2,506	-0.04%
2020/03/19	1	10.80	0	0.00	11.15	1	2,494	0.04%
2020/03/18	4	11.50	2	11.30	11.60	2	2,404	0.08%
2020/03/17	3	11.00	0	0.00	11.15	3	2,353	0.13%
2020/03/16	0	0.00	5	12.10	11.15	-5	2,229	-0.22%
2020/03/12	6	13.65	0	0.00	13.65	6	2,133	0.28%
2020/03/11	0	0.00	2	15.40	15.15	-2	2,112	-0.09%
2020/03/09	1	15.65	0	0.00	15.40	1	1,976	0.05%
2020/03/04	1	16.50	0	0.00	16.60	1	1,946	0.05%
2020/03/03	2	16.58	1	16.45	16.70	1	1,944	0.05%
2020/03/02	1	15.30	0	0.00	15.75	1	1,904	0.05%
2020/02/27	3	15.67	30	15.95	15.60	-27	2,040	-1.32%
2020/02/26	0	0.00	10	16.25	16.15	-10	2,030	-0.49%
2020/02/24	30	16.30	30	16.30	16.25	0	2,032	0.00%
2020/02/14	0	0.00	1	17.00	16.95	-1	2,048	-0.05%
2020/02/11	2	16.18	0	0.00	16.20	2	2,032	0.10%
2020/02/05	2	16.30	0	0.00	16.20	2	2,033	0.10%
2020/02/03	0	0.00	5	15.95	15.80	-5	2,016	-0.25%
2020/01/17	3	19.82	0	0.00	19.70	3	1,923	0.16%
2020/01/14	1	19.10	0	0.00	19.05	1	1,929	0.05%
2020/01/09	0	0.00	4	19.19	19.10	-4	1,935	-0.21%
2020/01/08	2	19.05	0	0.00	19.00	2	1,974	0.10%
2020/01/07	2	19.25	0	0.00	19.20	2	2,007	0.10%
2020/01/06	2	19.98	6	19.95	19.60	-4	2,002	-0.20%
2020/01/03	5	20.25	0	0.00	20.25	5	2,010	0.25%
2020/01/02	1	20.20	2	20.43	20.45	-1	1,951	-0.05%
2019/12/31	2	20.28	17	20.41	20.20	-15	1,940	-0.77%
2019/12/27	1	20.15	2	20.43	20.15	-1	1,908	-0.05%
2019/12/25	0	0.00	1	20.00	20.05	-1	1,924	-0.05%
2019/12/23	0	0.00	3	19.98	19.75	-3	1,992	-0.15%
2019/12/20	0	0.00	11	20.05	20.00	-11	2,001	-0.55%
2019/12/19	6	20.26	0	0.00	20.15	6	2,022	0.30%
2019/12/18	1	20.55	2	20.65	20.45	-1	2,031	-0.05%
2019/12/16	0	0.00	4	19.94	19.80	-4	2,084	-0.19%
2019/12/13	2	19.65	0	0.00	19.45	2	2,074	0.10%
2019/12/12	5	19.55	0	0.00	19.40	5	2,085	0.24%
2019/12/09	1	19.55	1	19.65	19.55	0	2,147	0.00%
2019/12/06	14	19.60	0	0.00	19.45	14	2,192	0.64%
2019/12/05	0	0.00	1	19.05	19.00	-1	2,288	-0.04%
2019/12/03	2	19.23	1	19.05	19.05	1	2,790	0.04%
2019/12/02	15	19.25	0	0.00	19.20	15	2,805	0.53%
2019/11/29	1	19.50	0	0.00	19.35	1	2,885	0.03%
2019/11/27	1	20.10	0	0.00	20.00	1	2,957	0.03%
2019/11/26	3	20.35	5	20.50	20.10	-2	2,957	-0.07%
2019/11/25	0	0.00	1	19.10	19.10	-1	2,852	-0.04%
2019/11/22	2	19.45	1	19.30	19.20	1	2,892	0.03%
2019/11/20	0	0.00	0.1	19.35	19.30	-0.1	2,994	0.00%
2019/11/15	0	0.00	8	19.20	19.10	-8	3,213	-0.25%
2019/11/14	0	0.00	20	19.40	19.10	-20	3,300	-0.61%
2019/11/13	5	19.80	0	0.00	19.80	5	3,370	0.15%
2019/11/11	5	20.05	0	0.00	19.95	5	3,625	0.14%
2019/11/08	0	0.00	9	21.12	20.90	-9	3,779	-0.24%
2019/11/06	0	0.00	7	20.99	20.90	-7	4,211	-0.17%
2019/11/05	2	20.40	0	0.00	20.30	2	4,253	0.05%
2019/11/01	8	20.15	0	0.00	20.15	8	4,472	0.18%
2019/10/30	0	0.00	1	21.00	20.90	-1	4,701	-0.02%
2019/10/29	5	20.70	0	0.00	20.70	5	4,846	0.10%
2019/10/23	6	20.87	2	21.60	21.30	4	6,012	0.07%
2019/10/17	0	0.00	10	21.00	21.00	-10	7,028	-0.14%
2019/10/16	1	21.25	0	0.00	20.80	1	7,262	0.01%
2019/10/14	0	0.00	1	19.90	19.85	-1	7,649	-0.01%
2019/10/08	3	20.03	0	0.00	20.00	3	8,301	0.04%
2019/10/07	10	20.65	0	0.00	20.55	10	8,309	0.12%
2019/10/03	0	0.00	1	20.60	20.55	-1	8,427	-0.01%
2019/10/02	4	20.60	0	0.00	20.70	4	8,457	0.05%
2019/09/26	2	21.65	3	21.90	21.55	-1	8,620	-0.01%
2019/09/23	22	21.53	0	0.00	21.60	22	8,992	0.24%
2019/09/20	22	20.61	25	20.78	21.45	-3	9,075	-0.03%
2019/09/19	8	20.73	0	0.00	20.60	8	9,015	0.09%
2019/09/18	0	0.00	1	21.30	21.25	-1	9,003	-0.01%
2019/09/17	3	21.30	0	0.00	21.30	3	9,031	0.03%
2019/09/16	100	21.49	3	21.50	21.40	97	9,156	1.06%
2019/09/12	10	21.85	1	21.80	21.70	9	9,259	0.10%
2019/09/10	10	21.70	21	21.79	21.45	-11	9,316	-0.12%
2019/09/09	2	21.80	83	21.65	21.40	-81	9,323	-0.87%
2019/09/06	48	22.25	2	21.95	21.90	46	9,289	0.50%
2019/09/05	11	24.00	40	24.25	23.90	-29	9,024	-0.32%
2019/09/04	2	23.50	53	23.45	23.50	-51	8,979	-0.57%
2019/09/03	10	23.75	0	0.00	23.40	10	9,117	0.11%
2019/08/30	0	0.00	10	23.30	22.90	-10	9,349	-0.11%
2019/08/28	11	22.80	1	23.05	22.65	10	9,760	0.10%
2019/08/27	1	23.00	0	0.00	22.80	1	9,820	0.01%
2019/08/26	59	22.66	10	22.63	22.35	49	10,039	0.49%
2019/08/23	0	0.00	1	23.20	23.05	-1	10,056	-0.01%
2019/08/22	0	0.00	3	23.70	23.45	-3	10,082	-0.03%
2019/08/21	0	0.00	2	23.23	23.30	-2	10,069	-0.02%
2019/08/20	20	23.65	0	0.00	23.30	20	10,023	0.20%
2019/08/19	11	23.95	0	0.00	23.60	11	10,087	0.11%
2019/08/16	6	24.00	0	0.00	23.90	6	10,136	0.06%
2019/08/15	2	23.60	1	23.65	23.55	1	10,122	0.01%
2019/08/14	64	24.58	1	24.30	24.10	63	10,156	0.62%
2019/08/13	12	24.54	4	24.59	24.55	8	10,196	0.08%
2019/08/12	6	25.14	28	25.10	25.20	-22	10,248	-0.21%
2019/08/08	1	23.60	15	24.04	24.20	-14	10,145	-0.14%
2019/08/07	0	0.00	21	24.08	23.40	-21	10,179	-0.21%
2019/08/06	41	22.70	3	23.50	23.80	38	10,275	0.37%
2019/08/05	12	23.89	0	0.00	23.40	12	10,442	0.11%
2019/08/02	10	24.20	4	24.30	24.20	6	10,482	0.06%
2019/08/01	21	24.80	41	25.05	24.75	-20	10,520	-0.19%
2019/07/31	12	24.74	1	25.05	25.15	11	10,606	0.10%
2019/07/30	28	24.64	20	24.31	24.50	8	10,724	0.07%
2019/07/29	22	25.48	77	25.64	25.45	-55	10,701	-0.51%
2019/07/26	47	24.66	20	24.95	25.00	27	10,917	0.25%
2019/07/25	71	25.58	59	25.75	24.85	12	10,930	0.11%
2019/07/24	67	24.83	6	25.07	25.20	61	10,584	0.58%
2019/07/23	30	24.28	122	24.98	25.30	-92	10,457	-0.88%	大賣/
2019/07/22	10	23.67	4	23.63	23.55	6	10,439	0.06%
2019/07/18	61	23.49	1	23.65	23.20	60	10,979	0.55%
2019/07/17	2	24.20	10	23.96	24.60	-8	11,513	-0.07%
2019/07/16	9	23.53	5	23.74	23.95	4	11,728	0.03%
2019/07/15	1	24.10	20	23.96	23.80	-19	11,692	-0.16%
2019/07/12	0	0.00	53	22.73	23.00	-53	11,601	-0.46%
2019/07/11	4	22.21	7	22.29	22.20	-3	11,660	-0.03%
2019/07/10	8	22.03	12	22.38	22.00	-4	12,245	-0.03%
2019/07/09	4	21.78	15	22.03	21.95	-11	12,431	-0.09%
2019/07/08	6	21.83	5	21.90	21.80	1	12,696	0.01%
2019/07/05	50	22.15	8	22.10	22.05	42	13,022	0.32%
2019/07/04	13	22.16	0	0.00	22.10	13	13,018	0.10%
2019/07/03	12	22.27	3	22.43	22.20	9	12,998	0.07%
2019/07/02	23	23.00	0	0.00	23.00	23	13,012	0.18%
2019/07/01	7	23.24	76	23.20	23.20	-69	12,990	-0.53%
2019/06/28	3	22.03	2	22.15	22.05	1	13,016	0.01%
2019/06/27	7	22.14	22	22.28	22.10	-15	13,091	-0.11%
2019/06/26	1	21.95	0	0.00	21.95	1	13,095	0.01%
2019/06/25	12	21.83	5	22.16	21.70	7	13,071	0.05%
2019/06/24	3	21.72	1	21.75	21.95	2	13,025	0.02%
2019/06/21	88	22.10	2	21.93	21.90	86	12,986	0.66%
2019/06/20	3	22.93	7.1	22.88	22.65	-4.1	12,853	-0.03%
2019/06/19	0	0.00	16	22.40	22.45	-16	12,779	-0.13%
2019/06/18	1	21.90	9	22.02	21.90	-8	12,754	-0.06%
2019/06/17	12	21.91	9	22.16	21.80	3	12,716	0.02%
2019/06/14	5	22.42	2	22.60	22.00	3	12,645	0.02%
2019/06/13	3	22.93	3	22.85	22.60	0	12,537	0.00%
2019/06/12	20	23.29	18	23.60	23.10	2	12,451	0.02%
2019/06/11	20	23.54	5	23.56	23.50	15	12,353	0.12%
2019/06/10	12	23.44	12	23.41	23.80	0	12,185	0.00%
2019/06/06	1	22.45	5	22.46	22.75	-4	11,932	-0.03%
2019/06/05	8	22.63	0	0.00	22.30	8	11,846	0.07%
2019/06/04	34	23.23	31	22.78	22.75	3	11,667	0.03%
2019/06/03	1	22.35	4	22.25	22.40	-3	11,335	-0.03%
2019/05/31	1	21.85	1	22.00	22.00	0	11,230	0.00%
2019/05/30	2	21.95	10	21.40	21.30	-8	10,963	-0.07%
2019/05/29	2	21.18	2	21.23	21.45	0	10,887	0.00%
2019/05/28	10	21.20	1	21.05	21.40	9	10,807	0.08%
2019/05/24	1	21.70	3	21.48	20.90	-2	10,761	-0.02%
2019/05/23	0	0.00	10.6	21.13	20.70	-10.6	10,643	-0.10%
2019/05/22	11	21.97	1	22.05	21.70	10	10,501	0.10%
2019/05/21	3	22.08	3	22.23	22.40	0	10,428	0.00%
2019/05/20	3	21.68	3	21.82	22.05	0	10,295	0.00%
2019/05/17	2	22.73	18	22.61	21.90	-16	10,078	-0.16%
2019/05/16	8	23.40	6.1	23.52	23.05	1.9	9,818	0.02%
2019/05/15	0	0.00	2	22.85	22.70	-2	9,560	-0.02%
2019/05/14	23	21.99	7	22.10	22.45	16	9,414	0.17%
2019/05/13	1	21.10	1	21.15	21.25	0	9,224	0.00%
2019/05/10	0	0.00	1	23.30	22.55	-1	8,939	-0.01%
2019/05/09	3	23.57	2	23.35	23.00	1	8,785	0.01%
2019/05/08	5	23.70	0.3	23.75	23.80	4.7	8,596	0.06%
2019/05/07	3.2	24.35	2	23.60	23.60	1.2	8,399	0.01%
2019/05/06	0	0.00	12	23.52	24.05	-12	8,129	-0.15%
2019/05/03	7	23.87	15	24.05	23.95	-8	7,886	-0.10%
2019/05/02	13	22.48	1	22.60	22.50	12	7,352	0.16%
2019/04/30	6	22.91	4	23.00	23.05	2	7,161	0.03%
2019/04/29	3.2	22.52	16	22.33	22.60	-12.8	7,013	-0.18%
2019/04/26	20.5	24.32	10	24.17	23.30	10.5	6,700	0.16%
2019/04/25	3	25.57	3	25.95	25.85	0	6,242	0.00%
2019/04/24	19	25.44	12	25.32	25.30	7	5,811	0.12%
2019/04/23	13	25.02	4	25.23	25.90	9	5,533	0.16%
2019/04/22	0	0.00	7	24.75	24.75	-7	4,816	-0.15%
2019/04/19	14	22.70	28	22.33	22.50	-14	4,435	-0.32%
2019/04/18	16	22.82	5	23.02	22.65	11	4,305	0.26%
2019/04/17	6	21.61	3	21.97	22.00	3	3,889	0.08%
2019/04/16	26	22.14	10	21.65	21.60	16	3,652	0.44%
2019/04/15	2	21.53	8	21.79	22.10	-6	3,007	-0.20%
2019/04/12	2	19.88	3	19.97	20.10	-1	2,737	-0.04%
2019/04/11	0	0.00	6	18.64	18.85	-6	2,404	-0.25%
2019/04/10	1	17.40	0	0.00	17.40	1	2,024	0.05%
2019/04/09	0	0.00	4	17.18	17.00	-4	1,978	-0.20%
2019/04/08	1	17.70	19	18.00	17.40	-18	1,925	-0.93%
2019/04/02	0	0.00	58	17.16	17.35	-58	1,646	-3.52%
2019/04/01	0	0.00	5	15.70	16.05	-5	1,341	-0.37%
2019/03/29	4	15.15	0	0.00	15.40	4	1,216	0.33%
2019/03/27	0	0.00	5	14.60	14.55	-5	1,081	-0.46%
2019/03/21	0	0.00	1	14.30	14.50	-1	973	-0.10%
2019/03/18	1	13.50	3	13.60	13.75	-2	923	-0.22%
2019/03/15	2	13.60	0	0.00	13.45	2	921	0.22%
2019/03/11	0	0.00	10	14.08	14.10	-10	893	-1.12%
2019/03/07	1	13.80	0	0.00	13.75	1	895	0.11%
2019/03/06	0	0.00	1	14.00	13.90	-1	897	-0.11%
2019/03/05	1	13.85	0	0.00	13.95	1	894	0.11%
2019/03/04	0	0.00	19	13.97	13.95	-19	887	-2.14%
2019/02/25	0	0.00	4	14.80	14.55	-4	863	-0.46%
2019/02/22	3	14.40	0	0.00	14.50	3	822	0.36%
2019/02/15	1	13.70	31	13.62	13.65	-30	743	-4.04%
2019/02/13	1	13.50	1	13.60	13.70	0	730	0.00%
2019/02/12	1	13.35	1	13.50	13.60	0	731	0.00%
2019/01/30	0	0.00	1	13.55	13.55	-1	714	-0.14%
2019/01/29	1	13.50	1	13.45	13.45	0	715	0.00%
2019/01/25	1	13.85	0	0.00	13.85	1	707	0.14%
2019/01/23	0	0.00	1	13.85	13.75	-1	707	-0.14%
2019/01/22	1	13.90	0	0.00	13.70	1	703	0.14%
2019/01/21	1	13.80	1	14.00	13.95	0	699	0.00%
2019/01/15	31	14.55	11	14.51	14.55	20	623	3.21%
2019/01/14	1	14.65	0	0.00	14.50	1	596	0.17%
2019/01/11	10	14.23	0	0.00	14.20	10	523	1.91%
2018/12/19	0	0.00	4	12.60	12.50	-4	364	-1.10%
2018/11/09	0	0.00	1	11.50	11.55	-1	347	-0.29%
2018/11/05	10	11.30	0	0.00	11.30	10	357	2.80%
2018/11/02	0	0.00	1	11.00	11.05	-1	355	-0.28%
2018/10/16	0	0.00	10	10.45	10.40	-10	398	-2.51%
2018/10/09	1	10.80	1	10.80	10.75	0	401	0.00%
2018/10/08	0	0.00	14	10.80	10.80	-14	406	-3.44%
2018/10/04	1	11.15	0	0.00	11.20	1	405	0.25%
2018/09/20	1	11.30	0	0.00	11.20	1	440	0.23%
2018/09/04	0	0.00	1	12.05	12.10	-1	482	-0.21%
2018/08/28	1	12.10	0	0.00	12.10	1	461	0.22%
2018/08/17	2	12.30	2	12.20	12.15	0	513	0.00%
2018/08/15	1	12.30	1	12.05	12.15	0	501	0.00%
2018/08/07	0	0.00	2	12.85	12.85	-2	474	-0.42%
2018/07/30	0	0.00	1	13.10	13.10	-1	457	-0.22%
2018/07/27	1	13.05	0	0.00	13.05	1	453	0.22%
2018/07/19	1	13.30	1	13.30	13.25	0	431	0.00%
2018/07/18	2	13.33	0	0.00	13.40	2	431	0.46%
2018/07/05	0	0.00	2	13.58	13.45	-2	421	-0.47%
2018/07/03	2	13.80	0	0.00	13.55	2	421	0.47%
2018/06/11	1	13.90	2	13.95	13.95	-1	408	-0.24%
2018/06/08	1	14.00	0	0.00	13.95	1	409	0.24%
2018/06/06	0	0.00	2	14.20	14.20	-2	510	-0.39%
2018/06/05	0	0.00	1	14.30	14.30	-1	517	-0.19%
2018/06/01	0.1	14.05	0	0.00	14.10	0.1	478	0.01%
2018/05/30	0	0.00	5	13.65	13.65	-5	464	-1.08%
2018/05/29	18	13.80	5	13.90	13.80	13	466	2.78%
2018/05/28	0	0.00	2	13.65	13.80	-2	482	-0.41%
2018/05/17	1	13.25	1	13.35	13.35	0	494	0.00%
2018/05/16	0	0.00	10	13.20	13.15	-10	492	-2.03%
2018/04/26	0	0.00	40	13.47	13.15	-40	621	-6.44%
2018/04/12	2	13.75	0	0.00	13.75	2	780	0.26%
2018/04/03	1	13.85	4	13.80	13.85	-3	924	-0.32%
2018/03/31	3	13.95	0	0.00	13.90	3	924	0.32%
2018/03/28	1	14.10	0	0.00	14.05	1	935	0.11%
2018/03/27	2	14.30	0	0.00	14.30	2	930	0.21%
2018/03/26	0	0.00	10	14.45	14.35	-10	931	-1.07%
2018/03/21	5	14.72	0	0.00	14.75	5	991	0.50%
2018/03/20	0	0.00	15	14.50	14.60	-15	1,005	-1.49%
2018/03/19	0	0.00	1	14.70	14.70	-1	1,004	-0.10%
2018/03/16	3	14.90	0	0.00	14.95	3	1,000	0.30%
2018/03/14	1	15.35	0	0.00	15.15	1	991	0.10%
2018/03/13	0	0.00	6	15.45	15.40	-6	991	-0.61%
2018/03/12	5	15.70	1	15.45	15.55	4	995	0.40%
2018/03/06	1	14.90	0	0.00	14.90	1	1,002	0.10%
2018/03/05	0	0.00	1	14.90	14.85	-1	1,004	-0.10%
2018/03/02	0	0.00	1	14.95	14.95	-1	1,008	-0.10%
2018/02/21	1	14.85	0	0.00	14.85	1	1,013	0.10%
2018/02/08	1	14.60	0	0.00	14.55	1	1,004	0.10%
2018/02/07	0	0.00	1	14.50	14.60	-1	1,006	-0.10%
2018/02/06	5	14.60	0	0.00	14.30	5	1,002	0.50%
2018/01/31	10	15.50	2	15.53	15.45	8	958	0.83%
2018/01/29	2	14.68	0	0.00	14.75	2	936	0.21%
2018/01/24	2	15.35	0	0.00	15.45	2	912	0.22%
2018/01/22	7	15.38	1	15.75	15.75	6	906	0.66%
2018/01/19	0.8	15.60	0	0.00	15.45	0.8	897	0.09%
2018/01/18	0	0.00	3	15.80	15.75	-3	886	-0.34%
2018/01/15	0	0.00	1	15.80	15.70	-1	812	-0.12%
2018/01/12	0	0.00	100	15.69	15.65	-100	806	-12.40%
2018/01/10	1	15.75	5	15.80	15.55	-4	801	-0.50%
2018/01/08	1	16.55	6	16.32	16.00	-5	829	-0.60%
2018/01/05	0	0.00	3	16.00	16.10	-3	782	-0.38%
2018/01/04	10	16.23	2	16.05	16.25	8	759	1.05%