合勤控 (3704)-玉山-新莊券商分點個股進出

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
41.40
漲跌
▼0.55
漲幅
-1.31%
成交量
1,688張
產業
上市通信網路類股
501人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/31	1	41.75	1	42.00	41.40	0	4,064	0.00%
2024/05/29	0	0.00	6	42.42	42.15	-6	4,103	-0.15%
2024/05/28	0	0.00	2	41.95	41.95	-2	4,077	-0.05%
2024/05/27	1	41.65	0	0.00	41.75	1	4,087	0.02%
2024/05/24	2	41.40	0	0.00	41.45	2	4,100	0.05%
2024/05/23	1	42.65	2	42.38	41.90	-1	4,078	-0.02%
2024/05/22	2	42.70	0	0.00	42.75	2	4,049	0.05%
2024/05/21	8	41.68	0	0.00	42.10	8	4,007	0.20%
2024/05/20	9	41.42	0	0.00	41.20	9	3,973	0.23%
2024/05/17	1	40.25	0	0.00	40.30	1	3,940	0.03%
2024/05/16	0	0.00	1	40.90	40.35	-1	3,964	-0.03%
2024/05/15	1	40.55	0	0.00	40.35	1	4,076	0.02%
2024/05/14	1	39.95	1.1	39.92	40.15	-0.1	4,095	0.00%
2024/05/13	1	39.10	0	0.00	39.25	1	4,094	0.02%
2024/05/10	1.1	38.98	0	0.00	39.25	1.1	4,118	0.03%
2024/05/09	2	39.60	1	39.70	39.10	1	4,131	0.02%
2024/05/07	3	39.93	6	39.60	39.70	-3	4,123	-0.07%
2024/05/03	1.3	41.12	5	42.00	40.65	-3.7	4,066	-0.09%
2024/04/26	1	40.80	0	0.00	40.95	1	4,057	0.02%
2024/04/24	2	42.10	0	0.00	42.15	2	4,034	0.05%
2024/04/23	0	0.00	2	41.70	41.70	-2	4,040	-0.05%
2024/04/19	4	41.76	13	41.36	41.60	-9	4,028	-0.22%
2024/04/18	3	42.35	0	0.00	42.30	3	4,017	0.07%
2024/04/17	3	43.13	0	0.00	43.25	3	3,999	0.08%
2024/04/16	6	44.05	0	0.00	43.30	6	3,978	0.15%
2024/04/15	3	45.43	1	45.40	45.00	2	3,975	0.05%
2024/04/12	1	46.15	0	0.00	46.05	1	3,967	0.03%
2024/04/11	3	46.25	0	0.00	45.80	3	3,955	0.08%
2024/04/10	3	46.93	0	0.00	46.60	3	3,956	0.08%
2024/04/09	4	47.16	4	47.21	47.15	0	3,942	0.00%
2024/04/08	7	47.96	14	47.71	47.60	-7	3,932	-0.18%
2024/04/03	14	46.53	1	47.45	47.60	13	3,890	0.33%
2024/04/02	5	46.71	0	0.00	46.70	5	3,867	0.13%
2024/04/01	35	47.41	17	47.11	47.00	18	3,867	0.47%
2024/03/29	5	47.08	7	47.15	46.65	-2	3,756	-0.05%
2024/03/28	11	49.23	3	49.22	48.00	8	3,645	0.22%
2024/03/27	5	49.14	6	48.78	49.35	-1	3,444	-0.03%
2024/03/26	7	46.86	1	46.50	46.05	6	3,353	0.18%
2024/03/25	4	48.81	2	47.83	47.60	2	3,316	0.06%
2024/03/22	41	50.70	25	50.42	49.70	16	3,287	0.49%
2024/03/21	3	50.07	15	50.33	50.10	-12	3,078	-0.39%
2024/03/20	5	48.40	1	49.50	48.05	4	2,792	0.14%
2024/03/19	0	0.00	1	47.40	47.45	-1	2,750	-0.04%
2024/03/18	7	46.00	2	46.33	47.65	5	2,876	0.17%
2024/03/15	0	0.00	1	47.00	47.30	-1	2,880	-0.03%
2024/03/14	32	48.76	6.5	48.77	47.70	25.5	2,908	0.88%
2024/03/13	1	47.80	10	47.36	48.00	-9	2,830	-0.32%
2024/03/12	0	0.00	5	46.58	46.70	-5	2,769	-0.18%
2024/03/07	2	45.00	0	0.00	44.80	2	2,953	0.07%
2024/03/06	2	45.65	0	0.00	45.45	2	3,252	0.06%
2024/03/05	2	46.23	0	0.00	46.30	2	3,515	0.06%
2024/03/04	3	46.35	1	46.60	46.40	2	3,660	0.05%
2024/03/01	1	45.10	1	45.45	45.60	0	3,674	0.00%
2024/02/29	0	0.00	12	44.79	45.00	-12	3,766	-0.32%
2024/02/27	3	45.73	1	45.15	45.10	2	3,904	0.05%
2024/02/26	1	46.30	1	46.25	46.25	0	3,920	0.00%
2024/02/23	2	46.40	0	0.00	46.05	2	3,947	0.05%
2024/02/22	0	0.00	1	46.60	46.55	-1	3,967	-0.03%
2024/02/21	5.5	46.88	5	46.94	46.50	0.5	4,000	0.01%
2024/02/20	6	46.24	1	46.20	46.10	5	3,986	0.13%
2024/02/19	15	46.47	4	46.96	47.00	11	3,987	0.28%
2024/02/16	59	43.82	206	43.97	44.70	-147	3,988	-3.69%	大賣/鉅額交易
2024/02/15	3	46.35	2	46.50	46.30	1	3,936	0.03%
2024/02/05	1	46.25	0	0.00	46.05	1	3,947	0.03%
2024/02/02	1	46.75	2	46.75	46.65	-1	4,004	-0.02%
2024/02/01	1	47.05	1	47.05	47.10	0	4,120	0.00%
2024/01/31	50	48.36	0	0.00	47.75	50	4,120	1.21%
2024/01/30	0	0.00	1	48.60	48.50	-1	4,274	-0.02%
2024/01/29	0	0.00	2	48.65	48.90	-2	4,398	-0.05%
2024/01/26	2	48.05	1	48.25	48.00	1	4,515	0.02%
2024/01/23	1	50.00	30	49.95	49.95	-29	5,438	-0.53%
2024/01/22	1	49.55	1	49.40	49.40	0	5,630	0.00%
2024/01/19	0	0.00	2	48.68	48.75	-2	5,996	-0.03%
2024/01/18	1	48.10	0	0.00	48.10	1	6,275	0.02%
2024/01/17	8	49.10	1	48.90	48.75	7	6,878	0.10%
2024/01/16	1	48.75	0	0.00	49.10	1	7,088	0.01%
2024/01/12	1	48.00	0	0.00	48.00	1	7,356	0.01%
2024/01/11	5	48.29	5	48.65	48.90	0	7,666	0.00%
2024/01/10	2	48.20	1	47.90	47.80	1	7,894	0.01%
2024/01/09	2	49.50	4	48.28	48.25	-2	8,045	-0.02%
2024/01/08	2	49.65	4	48.95	49.00	-2	8,052	-0.02%
2024/01/05	3	49.38	0	0.00	49.30	3	8,073	0.04%
2024/01/04	32	49.38	1	49.15	49.15	31	8,104	0.38%
2024/01/03	0	0.00	1	49.65	49.80	-1	8,103	-0.01%
2024/01/02	2	50.55	1	50.40	50.40	1	8,119	0.01%
2023/12/29	2	50.60	2	50.80	50.80	0	8,197	0.00%
2023/12/28	1	50.90	1	50.50	50.50	0	8,219	0.00%
2023/12/27	1	50.80	3	50.77	50.70	-2	8,249	-0.02%
2023/12/26	1	50.50	1	50.80	50.80	0	8,283	0.00%
2023/12/22	2	50.75	4	50.75	50.50	-2	8,438	-0.02%
2023/12/21	7	50.61	11	50.24	50.50	-4	8,439	-0.05%
2023/12/20	3	51.57	2	52.20	52.00	1	8,398	0.01%
2023/12/19	3	51.43	2	52.20	50.90	1	8,363	0.01%
2023/12/18	3	53.43	1	52.70	52.70	2	8,309	0.02%
2023/12/15	2	54.50	3.1	53.74	53.10	-1.1	8,299	-0.01%
2023/12/14	4	54.20	12	54.28	54.50	-8	8,327	-0.10%
2023/12/13	6	54.23	9	54.62	54.50	-3	8,395	-0.04%
2023/12/12	9	53.54	3	53.03	52.70	6	8,449	0.07%
2023/12/11	6	53.73	8	53.91	53.50	-2	8,671	-0.02%
2023/12/08	4	52.05	0	0.00	51.80	4	8,948	0.04%
2023/12/07	2	52.50	14	52.37	51.90	-12	9,357	-0.13%
2023/12/05	7	53.21	4	53.35	53.50	3	9,723	0.03%
2023/12/04	6	54.48	11	54.51	54.00	-5	10,200	-0.05%
2023/12/01	13	54.56	4	54.25	53.90	9	10,257	0.09%
2023/11/30	16	55.01	19	54.31	56.00	-3	10,021	-0.03%
2023/11/29	7	53.37	17	53.34	54.10	-10	9,771	-0.10%
2023/11/28	4	52.43	13	52.28	52.50	-9	9,621	-0.09%
2023/11/27	11	52.15	5	51.74	51.60	6	9,608	0.06%
2023/11/24	13	51.97	13	51.47	52.40	0	9,529	0.00%
2023/11/22	1.1	50.78	1	50.90	50.90	0.1	9,409	0.00%
2023/11/21	2	50.60	6	51.10	50.50	-4	9,434	-0.04%
2023/11/20	8	50.74	5	50.66	50.90	3	9,467	0.03%
2023/11/17	3	49.90	15	50.01	49.95	-12	9,524	-0.13%
2023/11/16	3	49.38	7	49.36	49.55	-4	9,555	-0.04%
2023/11/15	7	50.34	1	51.30	49.75	6	9,636	0.06%
2023/11/14	3	49.97	5	50.48	50.40	-2	9,847	-0.02%
2023/11/13	5	49.05	11	48.95	49.05	-6	9,868	-0.06%
2023/11/10	5	49.40	1	49.30	49.00	4	9,861	0.04%
2023/11/09	9	50.22	11	49.90	49.65	-2	9,814	-0.02%
2023/11/08	3	51.90	4	52.10	51.90	-1	9,719	-0.01%
2023/11/07	12	51.83	2	52.05	51.80	10	9,737	0.10%
2023/11/06	65	54.42	51	55.57	53.50	14	9,628	0.15%
2023/11/03	24	54.27	27	54.61	54.20	-3	9,586	-0.03%
2023/11/02	23	54.95	15	55.00	54.50	8	9,547	0.08%
2023/11/01	17	53.91	23	54.00	53.60	-6	9,320	-0.06%
2023/10/31	62	54.94	56	55.37	54.60	6	9,116	0.07%
2023/10/30	22	54.93	27	54.75	54.50	-5	8,906	-0.06%
2023/10/27	46	53.88	60	53.91	54.20	-14	8,926	-0.16%
2023/10/26	10	53.77	23	53.40	53.20	-13	8,793	-0.15%
2023/10/25	15	54.43	51	54.36	53.80	-36	8,600	-0.42%
2023/10/24	5	52.04	3	51.67	52.30	2	8,070	0.02%
2023/10/23	53	50.01	23	50.67	49.70	30	7,970	0.38%
2023/10/20	21	51.34	12	51.14	51.10	9	7,969	0.11%
2023/10/19	32	50.95	27	51.23	51.70	5	7,973	0.06%
2023/10/18	6	48.70	5.1	49.52	49.15	0.9	7,759	0.01%
2023/10/17	3	48.28	1.1	48.67	47.80	1.9	7,642	0.02%
2023/10/16	0.1	46.30	3	46.50	46.35	-3	7,756	-0.04%
2023/10/13	0	47.38	2.2	47.38	46.90	-2.2	8,279	-0.03%
2023/10/12	1	47.80	3	47.80	47.70	-2	8,758	-0.02%
2023/10/11	5.1	48.85	5	48.57	48.00	0.1	9,279	0.00%
2023/10/06	2	49.10	0	0.00	49.10	2	9,802	0.02%
2023/10/05	6	50.18	8.1	50.50	50.10	-2.1	10,094	-0.02%
2023/10/04	5	48.38	9	48.50	48.30	-4	10,295	-0.04%
2023/10/03	44	49.86	1	49.00	49.00	43	10,417	0.41%
2023/10/02	209	50.43	17	50.46	50.50	192	10,622	1.81%	大買/鉅額交易
2023/09/28	8.1	50.20	16.2	49.57	50.00	-8.1	10,858	-0.07%
2023/09/27	20	49.03	19	48.67	48.40	1	11,149	0.01%
2023/09/26	5	50.60	1	50.10	50.10	4	11,794	0.03%
2023/09/25	2	51.10	4	51.50	50.70	-2	12,374	-0.02%
2023/09/22	6	49.83	4	50.00	50.40	2	13,059	0.02%
2023/09/21	8	49.58	9	49.27	49.20	-1	13,266	-0.01%
2023/09/20	11	50.35	10	50.77	50.20	1	13,266	0.01%
2023/09/19	7.2	51.46	8	51.98	51.00	-0.8	13,223	-0.01%
2023/09/18	9	51.84	7	51.67	51.70	2	13,148	0.02%
2023/09/15	20	52.97	13	52.46	52.80	7	12,973	0.05%
2023/09/14	12.2	55.77	35	55.28	54.50	-22.8	12,763	-0.18%
2023/09/13	155	54.12	10.1	54.68	54.50	144.9	12,510	1.16%	大買/鉅額交易
2023/09/12	54	54.71	81	54.78	55.50	-27	12,206	-0.22%
2023/09/11	5	52.50	1	51.80	51.80	4	11,812	0.03%
2023/09/08	15	52.07	12	52.25	52.20	3	11,697	0.03%
2023/09/07	43	51.72	55	52.08	52.00	-12	11,481	-0.10%
2023/09/06	9	49.30	14	49.84	50.30	-5	10,955	-0.05%
2023/09/05	4	48.40	2	48.28	48.15	2	10,788	0.02%
2023/09/04	11	46.30	8	46.56	46.55	3	10,760	0.03%
2023/09/01	2	46.95	2	46.95	46.95	0	10,780	0.00%
2023/08/31	1	47.20	0	0.00	47.40	1	10,798	0.01%
2023/08/30	0	0.00	3	46.82	46.80	-3	10,810	-0.03%
2023/08/28	2	45.98	53	45.90	45.85	-51	10,939	-0.47%
2023/08/25	8	47.54	3	47.15	47.05	5	11,119	0.04%
2023/08/24	10	48.93	7	48.59	48.80	3	11,390	0.03%
2023/08/23	25	49.01	8	49.03	48.25	17	11,415	0.15%
2023/08/22	14	48.10	14	47.91	47.90	0	11,388	0.00%
2023/08/21	22	46.93	64	47.07	46.95	-42	11,404	-0.37%
2023/08/18	33	48.37	7	47.76	46.80	26	11,447	0.23%
2023/08/17	18	51.25	9	51.76	52.00	9	11,238	0.08%
2023/08/16	2	49.25	1	49.10	49.30	1	11,180	0.01%
2023/08/15	3	49.90	0	0.00	49.85	3	11,257	0.03%
2023/08/14	0	0.00	1.2	48.65	49.00	-1.2	11,502	-0.01%
2023/08/10	11	50.43	0	0.00	50.40	11	11,659	0.09%
2023/08/09	12	51.98	2	52.00	51.80	10	11,666	0.09%
2023/08/08	12	51.51	1	51.60	51.60	11	11,701	0.09%
2023/08/07	15	50.96	10	51.03	51.10	5	11,727	0.04%
2023/08/04	3	50.30	4	50.68	50.70	-1	11,766	-0.01%
2023/08/02	7	52.34	31	52.16	51.50	-24	11,735	-0.20%
2023/08/01	30	54.59	8	53.11	53.00	22	11,710	0.19%
2023/07/31	28	55.09	6.1	54.87	54.00	21.9	11,505	0.19%
2023/07/28	6	53.58	7	53.47	53.50	-1	11,278	-0.01%
2023/07/27	10	54.87	3	54.83	54.40	7	11,219	0.06%
2023/07/26	17	56.11	3	55.67	54.80	14	11,207	0.12%
2023/07/25	8	56.48	3	56.20	55.80	5	11,333	0.04%
2023/07/24	24	57.00	6	56.78	56.70	18	11,244	0.16%
2023/07/21	2	57.75	6.2	57.63	57.60	-4.2	11,102	-0.04%
2023/07/20	16	59.63	6	59.52	59.10	10	11,050	0.09%
2023/07/19	16	60.90	4	59.93	59.30	12	10,975	0.11%
2023/07/18	56.3	64.26	17	63.29	62.00	39.3	10,892	0.36%
2023/07/17	47	63.43	27	65.14	65.70	20	10,605	0.19%
2023/07/14	17	60.76	44	60.47	61.80	-27	10,948	-0.25%
2023/07/13	27	57.55	53.7	58.27	57.30	-26.7	10,666	-0.25%
2023/07/12	9	55.66	9	55.29	55.00	0	10,168	0.00%
2023/07/11	8.1	54.75	8	54.89	55.70	0.1	9,857	0.00%
2023/07/10	4.3	54.01	12	53.93	53.80	-7.7	9,630	-0.08%
2023/07/07	31.1	54.26	32	55.40	54.10	-0.9	9,521	-0.01%
2023/07/06	19.3	55.49	5	55.88	55.70	14.3	9,299	0.15%
2023/07/05	42	54.85	45.9	54.87	54.70	-3.9	9,021	-0.04%
2023/07/04	91.4	53.34	98.3	52.68	53.60	-6.9	8,640	-0.08%
2023/07/03	46	48.67	71.6	49.67	51.10	-25.6	7,928	-0.32%
2023/06/30	51	45.59	52.4	46.70	46.50	-1.4	7,340	-0.02%
2023/06/29	15	42.97	19	43.34	43.30	-4	6,640	-0.06%
2023/06/28	0.1	41.35	0	0.00	41.40	0.1	6,404	0.00%
2023/06/27	0	0.00	7	40.76	40.35	-7	6,381	-0.11%
2023/06/26	1.1	41.10	3	41.20	41.05	-1.9	6,429	-0.03%
2023/06/21	1	41.50	2	41.75	41.70	-1	6,468	-0.02%
2023/06/20	3	41.50	0	0.00	41.40	3	6,494	0.05%
2023/06/19	3.1	42.36	1	43.00	42.25	2.1	6,502	0.03%
2023/06/16	4	43.00	3	42.78	43.00	1	6,511	0.02%
2023/06/15	0	0.00	10	42.65	42.45	-10	6,480	-0.15%
2023/06/14	1	42.20	7	42.40	42.70	-6	6,485	-0.09%
2023/06/13	0.2	41.68	0	0.00	41.55	0.2	6,601	0.00%
2023/06/12	2	41.68	2	41.65	41.60	0	6,607	0.00%
2023/06/08	2.1	42.20	1	41.60	41.50	1.1	6,758	0.02%
2023/06/07	14	42.61	10	42.29	42.30	4	6,742	0.06%
2023/06/06	4	43.20	2	42.98	42.65	2	6,759	0.03%
2023/06/05	2	43.30	4	43.50	43.40	-2	6,761	-0.03%
2023/06/02	2.1	43.56	1	43.05	43.05	1.1	6,782	0.02%
2023/06/01	9.1	43.48	15	43.70	43.55	-5.9	6,780	-0.09%
2023/05/31	15.1	44.86	5	44.82	44.50	10.1	6,732	0.15%
2023/05/30	12	44.87	17	44.45	45.20	-5	6,569	-0.08%
2023/05/29	0	0.00	15	43.17	43.85	-15	6,305	-0.24%
2023/05/26	2	42.28	0	0.00	42.20	2	6,247	0.03%
2023/05/25	2	43.45	0	0.00	43.25	2	6,220	0.03%
2023/05/24	10	43.68	3	43.60	43.85	7	6,208	0.11%
2023/05/23	5	43.18	7	43.00	42.85	-2	6,152	-0.03%
2023/05/22	7	42.45	4	42.70	42.70	3	6,191	0.05%
2023/05/19	5	42.87	20	42.51	41.90	-15	6,263	-0.24%
2023/05/18	20	43.04	9	43.05	42.95	11	6,295	0.17%
2023/05/17	17	42.59	6	42.58	42.95	11	6,108	0.18%
2023/05/16	3	40.98	3	41.23	41.25	0	6,065	0.00%
2023/05/15	2	41.53	1	40.80	40.80	1	6,372	0.02%
2023/05/12	4	40.29	6	41.25	41.35	-2	6,350	-0.03%
2023/05/11	4	39.78	7	39.67	39.25	-3	6,319	-0.05%
2023/05/10	10	40.42	4	40.78	40.40	6	6,304	0.10%
2023/05/09	4	40.84	3	40.08	39.90	1	6,282	0.02%
2023/05/08	10	41.29	7	41.44	41.30	3	6,264	0.05%
2023/05/05	2	40.58	2	40.58	40.35	0	6,243	0.00%
2023/05/04	2	40.40	2	40.65	40.80	0	6,627	0.00%
2023/05/03	1	40.95	16	40.83	40.70	-15	6,891	-0.22%
2023/05/02	2	41.28	4	41.31	41.30	-2	6,903	-0.03%
2023/04/28	21	41.20	5	40.92	41.25	16	6,910	0.23%
2023/04/27	1	39.35	1	39.60	39.65	0	6,696	0.00%
2023/04/26	17	39.58	1	39.50	39.50	16	6,751	0.24%
2023/04/25	2	40.40	1	39.55	39.50	1	6,822	0.01%
2023/04/24	1	40.40	1	40.40	40.40	0	6,932	0.00%
2023/04/21	45	40.40	44	42.50	40.20	1	7,310	0.01%
2023/04/20	25.2	43.31	10	43.79	42.85	15.2	7,429	0.20%
2023/04/19	70	45.05	48.8	45.15	45.40	21.2	7,285	0.29%
2023/04/18	5.1	41.94	25.5	42.73	43.90	-20.4	6,706	-0.30%
2023/04/17	0	0.00	6.4	39.52	39.95	-6.4	6,806	-0.09%
2023/04/14	2.4	38.82	4.6	38.84	38.80	-2.2	7,088	-0.03%
2023/04/13	23.6	38.53	17	38.61	39.00	6.6	7,168	0.09%
2023/04/12	2.5	38.31	2.9	38.60	38.65	-0.4	7,161	-0.01%
2023/04/11	1.3	37.96	2	37.88	37.75	-0.7	7,120	-0.01%
2023/04/10	1.2	37.40	6	37.49	37.55	-4.8	7,145	-0.07%
2023/04/07	1.2	37.06	1	37.15	37.15	0.2	7,181	0.00%
2023/04/06	2.2	37.23	1	37.30	37.25	1.2	7,189	0.02%
2023/03/31	5.6	37.15	0	0.00	37.15	5.6	7,204	0.08%
2023/03/30	16	36.78	0	0.00	37.15	16	7,269	0.22%
2023/03/29	0	0.00	2	36.65	36.70	-2	7,380	-0.03%
2023/03/28	2	37.30	0.8	36.45	36.55	1.2	7,547	0.02%
2023/03/27	12	37.50	0	0.00	37.35	12	7,572	0.16%
2023/03/24	1	37.00	1	36.95	37.00	0	7,605	0.00%
2023/03/23	11	36.55	0	0.00	36.60	11	7,621	0.14%
2023/03/22	10.5	36.61	1	36.60	36.70	9.5	7,627	0.12%
2023/03/21	17	36.71	0	0.00	36.55	17	7,630	0.22%
2023/03/20	1	37.20	3	36.93	36.85	-2	7,604	-0.03%
2023/03/17	2.1	37.79	0	0.00	37.55	2.1	7,583	0.03%
2023/03/16	20.2	36.89	13.2	36.82	37.00	7	7,551	0.09%
2023/03/15	5	40.59	6	39.71	39.60	-1	7,418	-0.01%
2023/03/14	1	39.80	2	39.88	39.85	-1	7,401	-0.01%
2023/03/13	1	40.80	1	41.45	41.45	0	7,325	0.00%
2023/03/10	3.1	40.90	2	40.48	40.40	1.1	7,281	0.02%
2023/03/09	0.1	40.31	11	41.04	41.00	-10.9	7,308	-0.15%
2023/03/08	0	0.00	1	40.70	41.45	-1	7,399	-0.01%
2023/03/07	2	40.90	3	40.98	41.10	-1	7,709	-0.01%
2023/03/06	4	40.58	4	40.60	40.55	0	7,721	0.00%
2023/03/03	1	40.50	2	40.03	40.10	-1	7,850	-0.01%
2023/03/02	5	40.12	3.8	40.08	40.20	1.2	7,791	0.02%
2023/03/01	3	39.77	5.3	39.96	39.70	-2.3	7,732	-0.03%
2023/02/24	3	39.47	5	39.35	39.15	-2	7,673	-0.03%
2023/02/23	1	39.15	5	39.50	39.55	-4	7,638	-0.05%
2023/02/22	5	38.92	1	38.85	38.90	4	7,635	0.05%
2023/02/21	16	39.93	2	39.65	39.60	14	7,611	0.18%
2023/02/20	0	0.00	7.9	40.37	40.40	-7.9	7,538	-0.10%
2023/02/17	3	40.07	2	40.18	39.80	1	7,470	0.01%
2023/02/16	2	39.98	21.9	40.03	40.10	-19.9	7,411	-0.27%
2023/02/15	3	39.07	18	39.51	39.60	-15	7,402	-0.20%
2023/02/14	11	39.58	3	39.38	39.20	8	7,415	0.11%
2023/02/13	27	39.60	11	39.61	39.85	16	7,365	0.22%
2023/02/10	3	38.22	3	38.15	38.00	0	7,052	0.00%
2023/02/09	5	38.71	22	38.77	38.55	-17	7,002	-0.24%
2023/02/08	19	38.83	7	38.78	38.85	12	6,908	0.17%
2023/02/07	1	38.05	4	38.03	38.50	-3	6,809	-0.04%
2023/02/06	4	37.61	14	37.33	37.45	-10	6,746	-0.15%
2023/02/03	2	38.43	6	38.22	38.20	-4	6,678	-0.06%
2023/02/02	16	39.51	19	39.18	38.40	-3	6,569	-0.05%
2023/02/01	15	37.98	12	38.09	38.20	3	6,158	0.05%
2023/01/31	2	36.58	4	36.56	36.80	-2	5,866	-0.03%
2023/01/30	2	36.23	7.9	36.16	36.50	-5.9	5,826	-0.10%
2023/01/17	4	35.21	1	35.00	35.00	3	5,750	0.05%
2023/01/16	6	35.13	4	35.23	35.00	2	5,719	0.03%
2023/01/13	16.2	36.23	1	35.80	35.80	15.2	5,644	0.27%
2023/01/12	13	36.60	10	36.48	36.80	3	5,549	0.05%
2023/01/11	30.1	37.02	8	36.73	36.15	22.1	5,374	0.41%
2023/01/10	17	38.27	27.7	38.23	39.00	-10.7	4,943	-0.22%
2023/01/09	6	37.10	6	37.20	36.70	0	4,636	0.00%
2023/01/06	3	37.35	5	37.51	36.90	-2	4,523	-0.04%
2023/01/05	10	37.83	18.9	37.76	37.85	-8.9	4,255	-0.21%
2023/01/04	4.1	36.38	46.8	37.03	38.15	-42.7	3,886	-1.10%
2023/01/03	11	35.14	10	34.82	34.70	1	3,545	0.03%
2022/12/30	1	34.10	8	34.53	34.90	-7	3,462	-0.20%
2022/12/29	0	0.00	2	33.35	33.70	-2	3,415	-0.06%
2022/12/28	5	34.29	6	33.85	33.35	-1	3,426	-0.03%
2022/12/27	1	34.50	4	34.45	34.60	-3	3,378	-0.09%
2022/12/26	2	33.93	4	33.96	33.95	-2	3,333	-0.06%
2022/12/23	3	34.05	3	34.08	33.85	0	3,324	0.00%
2022/12/22	3	34.50	1	34.65	34.65	2	3,365	0.06%
2022/12/21	27	34.04	30.8	34.32	34.55	-3.8	3,342	-0.11%
2022/12/20	6	34.11	46.8	34.38	33.75	-40.8	3,242	-1.26%
2022/12/19	21	34.41	25	33.11	32.90	-4	3,099	-0.13%
2022/12/16	27	33.73	4	33.94	33.75	23	3,065	0.75%
2022/12/15	9	33.54	14	33.35	33.25	-5	3,035	-0.16%
2022/12/14	4	33.26	1	33.45	33.45	3	3,044	0.10%
2022/12/13	2	33.30	2	33.00	32.80	0	3,015	0.00%
2022/12/09	0	0.00	1	32.00	31.80	-1	2,973	-0.03%
2022/12/07	4	32.26	2	31.83	31.45	2	2,955	0.07%
2022/12/06	0	32.27	0	0.00	32.35	0	2,913	0.00%
2022/12/05	2	32.85	10	32.95	33.00	-8	2,877	-0.28%
2022/12/02	6	33.15	26	32.82	32.65	-20	2,848	-0.70%
2022/12/01	10	32.76	16.1	32.76	32.65	-6.1	2,817	-0.22%
2022/11/30	24	32.93	18.3	32.88	32.75	5.7	2,764	0.21%
2022/11/29	36	35.18	19.9	35.08	33.85	16.1	2,614	0.62%
2022/11/28	4	32.71	2	33.18	33.80	2	2,280	0.09%
2022/11/25	3.1	33.14	6	33.09	33.55	-2.9	2,214	-0.13%
2022/11/23	2	31.83	1	31.75	31.75	1	2,080	0.05%
2022/11/22	1	31.90	1	32.05	32.05	0	2,106	0.00%
2022/11/18	6	32.03	0	0.00	31.50	6	2,139	0.28%
2022/11/17	1	32.20	1	32.70	32.70	0	2,142	0.00%
2022/11/16	0	31.70	0.3	31.80	31.75	-0.3	2,118	-0.01%
2022/11/15	3	32.40	3	32.40	32.10	0	2,144	0.00%
2022/11/14	6	31.85	1	32.55	32.55	5	2,178	0.23%
2022/11/11	11	32.62	12	32.25	32.30	-1	2,325	-0.04%
2022/11/10	6.1	31.19	6	31.76	31.55	0.1	2,427	0.00%
2022/11/09	2	31.38	2	30.80	30.80	0	2,382	0.00%
2022/11/08	0	0.00	10	29.95	29.95	-10	2,325	-0.43%
2022/11/04	2	26.75	0	0.00	27.00	2	2,433	0.08%
2022/10/27	0	26.00	0.9	25.95	26.15	-0.9	2,984	-0.03%
2022/10/24	1	27.50	6	27.61	27.15	-5	3,106	-0.16%
2022/10/20	1	27.30	1	27.05	27.05	0	3,249	0.00%
2022/10/18	2	27.30	0.9	27.10	27.15	1.1	3,296	0.03%
2022/10/17	1	26.50	1	27.05	27.05	0	3,360	0.00%
2022/10/14	5	26.31	0	0.00	26.85	5	3,419	0.15%
2022/10/13	0	25.60	0	0.00	25.40	0	3,405	0.00%
2022/10/12	0	0.00	0.7	26.05	25.85	-0.7	3,423	-0.02%
2022/10/11	0	0.00	2	25.30	26.05	-2	3,443	-0.06%
2022/09/23	1	28.00	0	0.00	28.00	1	3,518	0.03%
2022/09/21	1	29.70	1	29.15	29.15	0	3,516	0.00%
2022/09/20	2	30.33	1	29.60	29.40	1	3,510	0.03%
2022/09/19	1	30.90	1	30.30	30.30	0	3,437	0.00%
2022/09/16	0	0.00	1	30.45	30.55	-1	3,389	-0.03%
2022/09/15	1	30.05	0	0.00	30.25	1	3,375	0.03%
2022/09/14	0	0.00	6	29.75	30.60	-6	3,346	-0.18%
2022/09/13	1	30.50	1	30.25	30.25	0	3,330	0.00%
2022/09/12	11	29.40	5	29.65	30.05	6	3,279	0.18%
2022/09/08	0	0.00	0.1	28.35	28.65	-0.1	3,216	0.00%
2022/09/07	0	0.00	5	27.00	27.75	-5	3,230	-0.15%
2022/09/05	0	0.00	0	27.35	27.40	0	3,233	0.00%
2022/09/01	2	27.60	0	0.00	27.55	2	3,243	0.06%
2022/08/31	0	0.00	5	28.00	28.00	-5	3,307	-0.15%
2022/08/24	0.2	28.80	20	28.40	28.45	-19.8	3,377	-0.59%
2022/08/23	0	28.75	0	0.00	28.70	0	3,354	0.00%
2022/08/18	1	28.80	1	29.10	29.10	0	3,278	0.00%
2022/08/16	1	28.85	1	28.90	28.90	0	3,224	0.00%
2022/08/15	2	28.50	0	0.00	28.60	2	3,200	0.06%
2022/08/12	1	29.10	1	29.05	29.05	0	3,161	0.00%
2022/08/11	6	28.99	16	28.86	29.15	-10	3,145	-0.32%
2022/08/10	64	28.95	60	28.43	28.95	4	3,098	0.13%
2022/08/09	9	29.10	0	0.00	28.60	9	3,034	0.30%
2022/08/08	21.4	32.01	21	31.98	31.55	0.4	2,837	0.01%
2022/08/05	48	31.18	50	31.13	31.15	-2	2,609	-0.08%
2022/08/04	10	31.46	8	30.99	31.35	2	2,596	0.08%
2022/08/03	2	31.38	2	30.75	30.70	0	2,596	0.00%
2022/08/02	10	31.29	11	31.17	31.05	-1	2,562	-0.04%
2022/08/01	2	31.30	5	31.00	30.90	-3	2,503	-0.12%
2022/07/29	1	30.70	6	30.92	31.05	-5	2,557	-0.20%
2022/07/28	22	31.25	48	31.13	30.80	-26	2,583	-1.01%
2022/07/27	31	30.79	9	31.51	31.55	22	2,420	0.91%
2022/07/26	31	29.96	11	30.05	29.95	20	2,296	0.87%
2022/07/25	6	29.70	6	30.08	30.00	0	2,285	0.00%
2022/07/22	0	0.00	28	29.25	29.35	-28	2,260	-1.24%
2022/07/21	0.2	29.20	0	0.00	29.40	0.2	2,289	0.01%
2022/07/20	0.1	29.25	0	0.00	29.30	0.1	2,296	0.00%
2022/07/19	1.1	28.94	1	28.80	28.80	0.1	2,283	0.00%
2022/07/18	26	28.39	6	28.50	28.50	20	2,348	0.85%
2022/07/15	0	0.00	2	26.95	27.45	-2	2,359	-0.08%
2022/07/14	0	0.00	10	26.94	27.25	-10	2,335	-0.43%
2022/07/13	3	26.45	1	26.15	26.15	2	2,298	0.09%
2022/07/12	14	26.32	3	25.70	25.65	11	2,240	0.49%
2022/07/11	25	26.32	0	0.00	26.60	25	2,182	1.15%
2022/07/07	1	23.70	1	25.00	25.25	0	2,166	0.00%
2022/07/05	0	0.00	3	23.13	23.70	-3	2,173	-0.14%
2022/07/04	0	0.00	2	23.90	23.75	-2	2,140	-0.09%
2022/07/01	0	0.00	1	26.00	24.00	-1	2,161	-0.05%
2022/06/27	4	28.20	0	0.00	28.20	4	2,134	0.19%
2022/06/24	2	27.85	0	0.00	27.85	2	2,138	0.09%
2022/06/20	0	0.00	16	26.26	25.85	-16	2,193	-0.73%
2022/06/16	1	28.45	1	27.55	27.40	0	2,177	0.00%
2022/06/15	1	28.05	1	27.90	27.90	0	2,170	0.00%
2022/06/14	1	27.00	1	27.55	27.70	0	2,196	0.00%
2022/06/13	0	0.00	21	27.34	27.00	-21	2,219	-0.95%
2022/06/10	0	0.00	8	28.30	28.25	-8	2,239	-0.36%
2022/06/09	1	29.00	4	28.99	28.80	-3	2,242	-0.13%
2022/06/08	20	29.43	17	29.45	29.40	3	2,176	0.14%
2022/05/31	0	0.00	1	27.65	27.65	-1	2,190	-0.05%
2022/05/27	3	27.10	3	27.10	27.00	0	2,214	0.00%
2022/05/26	0	0.00	5	27.10	26.85	-5	2,224	-0.22%
2022/05/20	0	0.00	1	27.00	27.35	-1	2,421	-0.04%
2022/05/19	1	26.40	0	0.00	26.65	1	2,432	0.04%
2022/05/18	3	26.98	1	26.85	26.85	2	2,496	0.08%
2022/05/17	1	26.70	0	0.00	26.80	1	2,583	0.04%
2022/05/16	0	0.00	2	26.50	26.20	-2	2,621	-0.08%
2022/05/12	1	26.20	0	0.00	25.35	1	2,734	0.04%
2022/05/11	10	26.56	2	27.50	26.50	8	2,736	0.29%
2022/05/10	2	28.55	0	0.00	28.50	2	2,712	0.07%
2022/05/09	1	30.10	3	29.27	28.60	-2	2,767	-0.07%
2022/05/06	3	30.73	2	30.45	30.40	1	2,848	0.04%
2022/05/05	6	30.83	2	30.45	30.40	4	2,806	0.14%
2022/05/03	1	29.10	1	29.25	29.25	0	2,730	0.00%
2022/04/29	3	29.00	0	0.00	28.50	3	2,722	0.11%
2022/04/28	4	28.38	1	28.30	28.30	3	2,793	0.11%
2022/04/27	0	0.00	1	27.65	27.90	-1	2,779	-0.04%
2022/04/26	2	29.70	2	29.10	29.10	0	2,755	0.00%
2022/04/25	10	29.67	10	29.05	29.00	0	2,756	0.00%
2022/04/22	3	30.77	1	31.10	31.10	2	2,748	0.07%
2022/04/21	10	29.94	20	30.05	30.30	-10	2,660	-0.38%
2022/04/18	0	0.00	13	28.36	28.30	-13	2,742	-0.47%
2022/04/15	2	29.33	2	29.05	28.85	0	2,795	0.00%
2022/04/14	1	30.15	0	0.00	29.80	1	2,877	0.03%
2022/04/13	1	29.85	3	30.05	29.85	-2	2,970	-0.07%
2022/04/12	5	29.65	5	29.50	29.50	0	3,033	0.00%
2022/04/11	0	0.00	1	29.65	28.50	-1	3,066	-0.03%
2022/04/08	5	31.00	4	30.90	30.35	1	3,096	0.03%
2022/04/07	2	30.90	3	30.95	30.80	-1	3,211	-0.03%
2022/04/06	0	0.00	2	30.80	30.75	-2	3,561	-0.06%
2022/04/01	0	0.00	10	30.11	30.55	-10	3,704	-0.27%
2022/03/30	1	30.45	4	30.51	30.60	-3	3,839	-0.08%
2022/03/29	7	30.09	3	29.97	30.00	4	3,889	0.10%
2022/03/28	1	29.75	0	0.00	29.80	1	3,961	0.03%
2022/03/24	0	0.00	11	29.50	29.75	-11	4,146	-0.27%
2022/03/23	6	29.83	0	0.00	29.65	6	4,743	0.13%
2022/03/22	2	29.48	0	0.00	29.60	2	5,160	0.04%
2022/03/17	15	28.96	2	29.25	29.25	13	7,471	0.17%
2022/03/15	1	29.55	0	0.00	29.20	1	7,791	0.01%
2022/03/14	1	30.05	0	0.00	30.20	1	7,821	0.01%
2022/03/09	1	30.00	1	30.00	30.05	0	7,954	0.00%
2022/03/07	22	30.09	10	30.20	30.30	12	8,158	0.15%
2022/03/04	6	31.55	0	0.00	31.55	6	8,787	0.07%
2022/02/25	7	32.43	2	32.05	31.95	5	9,310	0.05%
2022/02/24	11	32.92	2	32.65	32.00	9	9,520	0.09%
2022/02/23	0	0.00	8	34.10	33.55	-8	9,934	-0.08%
2022/02/22	11	33.28	12	33.46	33.00	-1	9,963	-0.01%
2022/02/21	1	34.05	1	33.70	33.70	0	10,033	0.00%
2022/02/18	2	34.08	19	34.01	34.20	-17	10,244	-0.17%
2022/02/17	4	33.95	29	33.95	33.70	-25	10,601	-0.24%
2022/02/16	3	33.60	1	33.65	33.65	2	10,905	0.02%
2022/02/15	3	33.10	2	33.20	33.20	1	11,053	0.01%
2022/02/14	7	32.48	2	32.78	32.75	5	11,359	0.04%
2022/02/11	1	32.70	12	32.95	32.95	-11	11,444	-0.10%
2022/02/10	1	32.70	22	32.80	33.00	-21	11,618	-0.18%
2022/02/09	2	32.45	1	32.45	32.70	1	11,849	0.01%
2022/02/08	15	31.89	8	32.29	32.50	7	12,135	0.06%
2022/02/07	2	30.48	1	31.05	31.10	1	12,402	0.01%
2022/01/26	0	0.00	1	29.35	29.35	-1	13,043	-0.01%
2022/01/25	1	30.15	0	0.00	29.15	1	13,813	0.01%
2022/01/21	3	30.20	0	0.00	29.80	3	14,235	0.02%
2022/01/20	17	31.54	0	0.00	31.50	17	14,716	0.12%
2022/01/18	2	31.50	0	0.00	31.50	2	15,224	0.01%
2022/01/17	19	31.77	0	0.00	32.40	19	15,327	0.12%
2022/01/14	11	30.98	11	31.09	31.10	0	15,287	0.00%
2022/01/13	0	0.00	24	31.97	31.90	-24	15,254	-0.16%
2022/01/12	28	32.26	26	31.82	31.70	2	15,217	0.01%
2022/01/11	6	33.40	22	32.16	32.15	-16	15,146	-0.11%
2022/01/10	0	0.00	9	33.88	33.85	-9	15,075	-0.06%
2022/01/07	3	33.30	5	33.03	32.95	-2	15,020	-0.01%
2022/01/06	7	33.47	4	33.66	33.10	3	14,936	0.02%
2022/01/05	13	35.22	4	34.19	34.20	9	14,838	0.06%
2022/01/04	1	35.00	2	35.00	34.80	-1	14,758	-0.01%
2022/01/03	2	35.18	7	34.97	34.85	-5	14,717	-0.03%
2021/12/30	3	35.30	0	0.00	35.05	3	14,674	0.02%
2021/12/29	29	35.99	41	35.90	35.85	-12	14,539	-0.08%
2021/12/28	5	35.05	9	34.99	34.80	-4	14,164	-0.03%
2021/12/27	14	34.47	2	34.35	34.30	12	14,043	0.09%
2021/12/24	8	34.55	30	34.29	34.05	-22	13,992	-0.16%
2021/12/23	9	34.57	2	34.45	34.35	7	13,924	0.05%
2021/12/22	7	34.81	11	34.40	34.45	-4	13,856	-0.03%
2021/12/21	10	34.48	13	35.03	34.60	-3	13,780	-0.02%
2021/12/20	38	35.34	19	35.13	34.85	19	13,655	0.14%
2021/12/17	49	36.57	30.2	36.59	34.80	18.9	13,513	0.14%
2021/12/16	18	37.23	12.3	36.73	36.40	5.7	12,900	0.04%
2021/12/15	64	37.23	63	37.24	37.15	1	12,473	0.01%
2021/12/14	40	36.00	18.2	36.01	35.55	21.8	11,620	0.19%
2021/12/13	58.2	34.82	84	35.13	36.95	-25.8	10,959	-0.24%
2021/12/10	7	33.67	24	33.76	34.35	-17	10,117	-0.17%
2021/12/09	10	32.99	7	32.69	33.00	3	9,808	0.03%
2021/12/08	2	33.03	2	32.80	32.40	0	9,717	0.00%
2021/12/07	2	32.30	4	32.49	32.70	-2	9,647	-0.02%
2021/12/06	4	32.06	2	32.05	31.90	2	9,585	0.02%
2021/12/03	1	32.40	0	0.00	32.30	1	9,553	0.01%
2021/12/02	3	32.58	2	32.40	32.00	1	9,513	0.01%
2021/12/01	19	33.05	8	33.10	33.00	11	9,401	0.12%
2021/11/30	71	34.65	50	34.44	33.85	21	9,268	0.23%
2021/11/29	5	32.81	15	32.90	33.90	-10	8,606	-0.12%
2021/11/26	17	31.88	21	31.80	31.70	-4	8,314	-0.05%
2021/11/25	12	32.67	11	32.87	32.50	1	8,207	0.01%
2021/11/24	10	32.51	0	0.00	32.50	10	8,124	0.12%
2021/11/23	212	32.99	172	34.37	32.90	40	8,030	0.50%	大買/大賣/
2021/11/22	8	33.73	35	33.96	34.50	-27	7,800	-0.35%
2021/11/19	10	32.80	12	32.82	32.70	-2	7,347	-0.03%
2021/11/18	11	32.35	3	32.17	32.00	8	7,251	0.11%
2021/11/17	133	32.96	131	32.81	32.95	2	7,145	0.03%	大買/大賣/
2021/11/16	51	33.66	39	33.39	33.25	12	6,923	0.17%
2021/11/15	37	33.01	41	33.45	33.60	-4	6,507	-0.06%
2021/11/12	8.3	32.42	13	33.05	32.00	-4.7	6,142	-0.08%
2021/11/11	16	33.26	23	33.11	33.65	-7	5,978	-0.12%
2021/11/10	21	32.24	11	32.28	32.15	10	5,654	0.18%
2021/11/09	9	31.83	9	31.93	32.00	0	5,524	0.00%
2021/11/08	11	32.55	7	32.29	31.85	4	5,313	0.08%
2021/11/05	23	32.11	24	31.93	31.70	-1	5,067	-0.02%
2021/11/04	49	33.42	35	33.21	33.40	14	4,765	0.29%
2021/11/03	51	33.60	65	33.82	34.00	-14	4,395	-0.32%
2021/11/02	28	33.12	12	33.97	32.45	16	3,723	0.43%
2021/11/01	10	31.47	57	31.37	31.80	-47	2,947	-1.59%
2021/10/29	52	30.79	31	30.74	31.20	21	2,662	0.79%
2021/10/28	35	30.63	26	30.52	30.65	9	2,475	0.36%
2021/10/27	29	28.59	33	29.44	30.10	-4	1,917	-0.21%
2021/10/26	25	26.94	10	27.10	27.40	15	1,606	0.93%
2021/10/25	4	25.30	5	25.49	26.65	-1	1,444	-0.07%
2021/10/22	2	24.80	0	0.00	24.80	2	1,324	0.15%
2021/10/20	2	24.50	0	0.00	24.60	2	1,346	0.15%
2021/10/19	0	0.00	4	24.55	24.55	-4	1,361	-0.29%
2021/10/18	4	24.10	0	0.00	24.05	4	1,401	0.29%
2021/10/12	10	24.10	0	0.00	24.10	10	1,503	0.67%
2021/10/08	0	0.00	5	24.28	24.50	-5	1,519	-0.33%
2021/10/07	0	0.00	2	23.15	23.85	-2	1,536	-0.13%
2021/10/06	2	22.65	0	0.00	22.45	2	1,579	0.13%
2021/10/05	1	22.20	0	0.00	22.95	1	1,656	0.06%
2021/10/04	0	0.00	2	23.20	22.65	-2	1,662	-0.12%
2021/10/01	3	24.15	0	0.00	23.95	3	1,650	0.18%
2021/09/30	0	0.00	2	25.00	25.10	-2	1,666	-0.12%
2021/09/22	2	23.30	2	23.35	23.35	0	1,861	0.00%
2021/09/16	1	23.35	0	0.00	23.35	1	1,921	0.05%
2021/09/13	2	24.00	0	0.00	24.00	2	2,025	0.10%
2021/09/09	3	23.47	2	23.70	23.95	1	2,109	0.05%
2021/09/06	0	0.00	3	24.95	24.55	-3	2,154	-0.14%
2021/08/27	0	0.00	2	25.35	25.30	-2	2,327	-0.09%
2021/08/25	0	0.00	2	26.05	26.10	-2	2,439	-0.08%
2021/08/24	0	0.00	5	25.50	25.50	-5	2,463	-0.20%
2021/08/18	6	24.00	0	0.00	25.00	6	2,640	0.23%
2021/08/17	3	24.65	0	0.00	24.10	3	2,657	0.11%
2021/08/16	4	24.45	1	24.70	24.45	3	2,662	0.11%
2021/08/13	2	25.55	3	25.27	25.20	-1	2,678	-0.04%
2021/08/12	0	0.00	2	25.75	25.95	-2	2,700	-0.07%
2021/08/10	5	26.92	1	26.85	26.70	4	2,809	0.14%
2021/08/09	2	26.43	0	0.00	26.10	2	2,876	0.07%
2021/08/06	0	0.00	5	26.55	26.35	-5	2,954	-0.17%
2021/08/05	2	26.75	2	26.65	26.65	0	3,094	0.00%
2021/08/02	0	0.00	1	27.30	27.30	-1	3,507	-0.03%
2021/07/30	1	27.45	0	0.00	27.25	1	3,589	0.03%
2021/07/27	5	29.10	5	28.50	28.35	0	3,878	0.00%
2021/07/23	2	28.65	6	28.61	28.60	-4	4,247	-0.09%
2021/07/22	2	28.50	2	28.85	28.40	0	4,455	0.00%
2021/07/20	0	0.00	3	28.63	28.20	-3	4,992	-0.06%
2021/07/19	3	29.35	5	29.24	29.30	-2	5,176	-0.04%
2021/07/16	0	0.00	4	28.98	28.85	-4	5,912	-0.07%
2021/07/15	1	28.40	21	28.78	28.80	-20	6,130	-0.33%
2021/07/09	8	27.95	7	27.83	27.70	1	6,978	0.01%
2021/07/08	0	0.00	7	28.15	28.10	-7	7,150	-0.10%
2021/07/07	11	28.24	0	0.00	28.10	11	7,468	0.15%
2021/07/06	17	28.95	0	0.00	28.65	17	7,592	0.22%
2021/07/05	2	29.70	0	0.00	29.55	2	7,844	0.03%
2021/06/29	2	30.28	0	0.00	29.70	2	8,611	0.02%
2021/06/28	0	0.00	1	30.60	30.85	-1	8,647	-0.01%
2021/06/25	1	30.20	3	30.70	30.20	-2	8,719	-0.02%
2021/06/24	2	30.50	1	30.35	30.40	1	8,839	0.01%
2021/06/23	2	30.65	25	30.12	30.30	-23	8,897	-0.26%
2021/06/22	0	0.00	2	29.55	29.25	-2	8,927	-0.02%
2021/06/21	7	29.15	0	0.00	29.05	7	9,026	0.08%
2021/06/18	1	30.30	0	0.00	30.20	1	9,240	0.01%
2021/06/17	0	0.00	5	30.45	30.40	-5	9,486	-0.05%
2021/06/15	0	0.00	6	30.43	30.55	-6	11,448	-0.05%
2021/06/11	0	0.00	0	29.90	29.85	0	11,596	0.00%
2021/06/10	3	30.67	5	30.95	30.30	-2	11,688	-0.02%
2021/06/09	1	30.30	0	0.00	30.20	1	11,698	0.01%
2021/06/04	1	30.25	1	30.25	29.90	0	11,870	0.00%
2021/06/03	0	0.00	10	30.80	30.85	-10	12,032	-0.08%
2021/06/02	6	30.93	1	31.60	30.35	5	12,054	0.04%
2021/06/01	1	30.95	0	0.00	30.90	1	12,057	0.01%
2021/05/31	5	31.02	5	31.20	31.15	0	12,112	0.00%
2021/05/28	2	30.65	5	30.30	30.55	-3	12,145	-0.02%
2021/05/27	0	0.00	2	30.10	29.75	-2	12,171	-0.02%
2021/05/26	7	29.83	0	0.00	29.65	7	12,161	0.06%
2021/05/25	4	29.69	3	29.97	29.50	1	12,202	0.01%
2021/05/24	6	28.58	9	28.67	29.10	-3	12,254	-0.02%
2021/05/21	1	28.25	3.1	28.47	28.15	-2.1	12,352	-0.02%
2021/05/20	1	27.60	3	27.90	27.55	-2	12,445	-0.02%
2021/05/19	1	28.20	0	0.00	28.10	1	12,562	0.01%
2021/05/18	1	27.65	4	27.30	27.65	-3	12,706	-0.02%
2021/05/17	0	0.00	7	25.84	25.15	-7	12,748	-0.05%
2021/05/14	11	28.19	5	27.70	27.25	6	12,678	0.05%
2021/05/13	8	27.12	6	26.92	27.40	2	12,643	0.02%
2021/05/12	2	28.13	17	27.66	27.25	-15	12,565	-0.12%
2021/05/11	5	30.36	3	30.48	30.25	2	12,569	0.02%
2021/05/10	5	33.81	1	34.35	33.60	4	12,477	0.03%
2021/05/06	5	33.91	3	33.40	32.50	2	12,671	0.02%
2021/05/05	24.1	34.80	2	34.13	34.30	22.1	12,613	0.17%
2021/05/04	8	34.19	33	33.37	34.15	-25	12,701	-0.20%
2021/05/03	16	36.73	52	36.43	35.85	-36	12,767	-0.28%
2021/04/29	21.1	38.92	10	38.52	38.40	11.1	12,792	0.09%
2021/04/28	136	40.89	107	41.28	40.25	29	12,866	0.23%	大買/大賣/
2021/04/27	16	40.89	11	40.78	40.85	5	13,042	0.04%
2021/04/26	30	40.27	35	40.29	40.25	-5	13,061	-0.04%
2021/04/23	61	39.73	66	39.76	39.70	-5	13,285	-0.04%
2021/04/22	144	40.78	212	40.75	40.10	-68	13,773	-0.49%	大買/大賣/
2021/04/21	9	39.81	13	39.92	39.85	-4	14,141	-0.03%
2021/04/20	17	39.59	10	39.75	39.60	7	14,373	0.05%
2021/04/19	12	38.91	7	38.91	38.75	5	15,418	0.03%
2021/04/16	21	40.30	20	39.98	39.55	1	15,814	0.01%
2021/04/15	6	39.13	39	39.63	39.95	-33	16,479	-0.20%
2021/04/14	6	38.07	14	38.11	38.15	-8	16,602	-0.05%
2021/04/13	19	39.22	58.2	39.60	38.30	-39.2	16,968	-0.23%
2021/04/12	13.2	39.08	77	38.69	38.40	-63.9	16,948	-0.38%
2021/04/09	260.1	39.58	114	39.99	39.25	146.1	17,440	0.84%	大買/大賣/鉅額交易
2021/04/08	14	39.77	81	39.92	40.30	-67	17,428	-0.38%
2021/04/07	20	37.96	17	37.99	38.25	3	17,461	0.02%
2021/04/06	4	37.53	3	37.40	37.45	1	18,866	0.01%
2021/04/01	4	37.54	7	37.37	37.10	-3	19,334	-0.02%
2021/03/31	5	37.71	9	37.83	37.85	-4	19,722	-0.02%
2021/03/30	22	37.31	1	37.50	37.60	21	20,714	0.10%
2021/03/29	41	37.42	5	37.27	37.50	36	21,509	0.17%
2021/03/26	3	36.28	1	36.55	36.40	2	22,311	0.01%
2021/03/25	8	35.93	34	35.72	35.65	-26	23,830	-0.11%
2021/03/24	39	35.89	46	35.80	35.80	-7	25,025	-0.03%
2021/03/23	70	37.12	161	36.27	36.15	-91	26,093	-0.35%	大賣/
2021/03/22	138	38.04	129	38.21	37.80	9	26,222	0.03%	大買/大賣/
2021/03/19	346	40.41	209	41.07	39.60	137	26,119	0.52%	大買/大賣/鉅額交易
2021/03/18	150	39.12	108	39.42	40.25	42	25,229	0.17%	大買/大賣/
2021/03/17	21	36.49	173	36.38	36.60	-152	24,370	-0.62%	大賣/鉅額交易
2021/03/16	19	36.04	8	35.60	35.55	11	24,299	0.05%
2021/03/15	3	36.02	10	35.82	35.70	-7	24,270	-0.03%
2021/03/12	46	35.56	1	35.45	35.80	45	24,381	0.18%
2021/03/11	6	35.22	4	35.78	35.95	2	24,502	0.01%
2021/03/10	3	34.23	3	34.42	34.30	0	24,678	0.00%
2021/03/09	21	33.14	14	33.30	33.10	7	24,846	0.03%
2021/03/08	2	35.65	2	36.10	34.95	0	24,903	0.00%
2021/03/05	36	35.72	6	35.38	35.15	30	24,949	0.12%
2021/03/04	13	36.40	8	35.95	36.05	5	24,957	0.02%
2021/03/03	18	35.92	4	36.24	37.15	14	24,939	0.06%
2021/03/02	7	36.70	4	36.96	36.05	3	24,992	0.01%
2021/02/26	7	36.49	4	36.84	37.00	3	25,014	0.01%
2021/02/25	6	36.81	35	36.60	36.65	-29	25,031	-0.12%
2021/02/24	27.7	37.33	40	37.12	37.10	-12.3	25,043	-0.05%
2021/02/23	24	38.10	17	37.85	37.80	7	25,055	0.03%
2021/02/22	16	37.76	9	37.74	37.75	7	24,986	0.03%
2021/02/19	12	38.03	9.2	37.88	38.25	2.8	24,870	0.01%
2021/02/18	7	37.57	9	37.77	38.20	-2	24,740	-0.01%
2021/02/17	9	36.68	1	36.70	36.45	8	24,585	0.03%
2021/02/05	1	35.50	4	35.63	35.60	-3	24,497	-0.01%
2021/02/04	4	35.79	3	35.60	35.55	1	24,526	0.00%
2021/02/03	5	36.14	3	35.95	36.00	2	24,549	0.01%
2021/02/02	2	35.98	5	35.75	35.70	-3	24,531	-0.01%
2021/02/01	3.3	35.53	29	34.94	35.45	-25.7	24,415	-0.11%
2021/01/29	2	36.30	13	36.70	35.50	-11	24,313	-0.05%
2021/01/28	19	36.82	16	36.50	35.80	3	24,143	0.01%
2021/01/27	1	35.90	1	35.95	36.10	0	24,017	0.00%
2021/01/26	13	36.68	0	0.00	36.05	13	23,964	0.05%
2021/01/25	45	36.84	35	37.07	37.25	10	23,878	0.04%
2021/01/22	42	36.01	25	36.56	37.45	17	23,720	0.07%
2021/01/21	268	37.33	236	36.74	36.75	32	23,559	0.14%	大買/大賣/
2021/01/20	80	36.87	91	37.08	36.50	-11	23,326	-0.05%
2021/01/19	61	38.65	54	39.52	38.15	7	23,052	0.03%
2021/01/18	139	39.24	89	39.54	39.00	50	22,831	0.22%	大買/
2021/01/15	79	42.32	17	41.71	41.00	62	22,491	0.28%
2021/01/14	104	43.60	121	43.64	43.50	-17	22,488	-0.08%	大買/大賣/
2021/01/13	53	42.06	148	42.78	41.70	-95	21,737	-0.44%	大賣/
2021/01/12	214	42.75	103	42.72	42.85	111	21,315	0.52%	大買/大賣/鉅額交易
2021/01/11	40	41.37	91	42.31	42.65	-51	20,131	-0.25%
2021/01/08	251	41.41	175	42.02	40.55	76	19,633	0.39%	大買/大賣/
2021/01/07	28	39.69	6	39.81	39.80	22	18,574	0.12%
2021/01/06	36	39.27	23	38.31	38.55	13	18,306	0.07%
2021/01/05	8	40.06	5	39.80	40.35	3	18,040	0.02%
2021/01/04	162	40.05	176	40.47	40.75	-14	17,867	-0.08%	大買/大賣/
2020/12/31	25	38.15	22	38.24	38.15	3	17,309	0.02%
2020/12/30	44	38.89	38	39.18	38.35	6	17,109	0.04%
2020/12/29	150	38.39	157	38.92	38.25	-7	16,723	-0.04%	大買/大賣/
2020/12/28	85	36.55	67	36.05	36.00	18	15,251	0.12%
2020/12/25	20	36.50	20	36.90	36.65	0	14,758	0.00%
2020/12/24	42	36.21	38	35.78	36.25	4	14,288	0.03%
2020/12/23	37	34.15	41	34.82	36.05	-4	13,292	-0.03%
2020/12/22	9	34.92	11	34.24	32.80	-2	12,574	-0.02%
2020/12/21	190	34.01	195	33.64	33.55	-5	11,724	-0.04%	大買/大賣/
2020/12/18	37	32.50	44	32.58	33.25	-7	10,285	-0.07%
2020/12/17	45	28.46	76	29.00	30.25	-31	9,150	-0.34%
2020/12/16	0	0.00	36	27.14	27.50	-36	8,098	-0.44%
2020/12/15	9	26.20	9	25.93	25.00	0	7,823	0.00%
2020/12/14	0	0.00	3	25.80	26.25	-3	7,915	-0.04%
2020/12/11	20	25.79	4	26.30	25.85	16	7,962	0.20%
2020/12/10	8	27.06	4	27.20	26.75	4	7,917	0.05%
2020/12/09	2	26.65	2	27.20	26.85	0	8,019	0.00%
2020/12/08	13	26.65	12	26.97	26.90	1	8,289	0.01%
2020/12/07	31	26.61	13	26.69	26.10	18	8,353	0.22%
2020/12/04	7	27.21	11	27.53	27.05	-4	8,439	-0.05%
2020/12/03	17	26.68	23	27.02	27.00	-6	8,639	-0.07%
2020/12/02	7	26.33	15	26.18	26.10	-8	9,256	-0.09%
2020/12/01	2	25.85	2	25.60	25.75	0	9,645	0.00%
2020/11/30	8	25.36	0	0.00	25.25	8	10,792	0.07%
2020/11/27	2	24.90	1	25.10	25.25	1	11,261	0.01%
2020/11/26	0	0.00	3	25.30	24.90	-3	11,479	-0.03%
2020/11/25	1	25.05	8	24.91	24.80	-7	11,619	-0.06%
2020/11/24	3	24.65	4	25.10	24.65	-1	11,937	-0.01%
2020/11/23	4	25.15	4	24.75	25.15	0	12,474	0.00%
2020/11/19	0	0.00	3	24.47	24.15	-3	12,460	-0.02%
2020/11/18	2	24.20	1	24.25	24.15	1	12,477	0.01%
2020/11/17	0	0.00	11	24.21	23.95	-11	12,564	-0.09%
2020/11/16	0	0.00	2	23.90	24.20	-2	12,779	-0.02%
2020/11/12	0	0.00	1	23.85	23.80	-1	13,343	-0.01%
2020/11/11	4	23.85	2	23.80	24.10	2	13,334	0.01%
2020/11/10	3	23.65	3	23.68	23.65	0	13,338	0.00%
2020/11/09	4	23.58	0	0.00	23.60	4	13,353	0.03%
2020/11/06	0	0.00	0.1	22.70	23.20	-0.1	13,380	0.00%
2020/11/04	0	0.00	2	23.35	23.35	-2	13,422	-0.01%
2020/11/03	1	23.35	1	23.25	23.25	0	13,424	0.00%
2020/11/02	2	22.88	1	22.95	22.70	1	13,424	0.01%
2020/10/30	1	23.20	4	22.79	22.55	-3	13,365	-0.02%
2020/10/29	2	23.08	8	23.09	23.20	-6	13,389	-0.04%
2020/10/28	6	23.58	3	23.68	23.55	3	13,387	0.02%
2020/10/27	8	23.76	10	23.84	23.45	-2	13,326	-0.02%
2020/10/26	4	23.93	2	24.00	23.65	2	13,214	0.02%
2020/10/23	9	23.96	10	24.06	24.00	-1	13,074	-0.01%
2020/10/22	80	24.94	57	25.20	24.25	23	12,983	0.18%
2020/10/21	13	25.47	42	26.04	26.55	-29	12,328	-0.24%
2020/10/20	1	24.20	0	0.00	24.15	1	11,968	0.01%
2020/10/19	0	0.00	15	23.89	23.85	-15	11,935	-0.13%
2020/10/15	0	0.00	2	24.30	24.30	-2	11,933	-0.02%
2020/10/14	1	24.50	13	24.51	24.40	-12	11,897	-0.10%
2020/10/13	2	23.65	0	0.00	23.95	2	11,794	0.02%
2020/10/12	6	25.43	33	25.71	25.35	-27	11,516	-0.23%
2020/10/08	0	0.00	3	25.20	25.30	-3	11,438	-0.03%
2020/10/07	0.2	25.35	3	25.48	25.50	-2.8	11,380	-0.02%
2020/10/06	8	25.22	5	25.40	25.15	3	11,320	0.03%
2020/09/29	1	24.80	0	0.00	23.80	1	11,248	0.01%
2020/09/25	1	23.65	1	23.10	23.55	0	11,270	0.00%
2020/09/24	1	24.40	5	24.58	24.40	-4	11,254	-0.04%
2020/09/23	14	25.53	13	25.25	25.10	1	11,214	0.01%
2020/09/22	4	25.14	1	24.95	24.70	3	11,382	0.03%
2020/09/21	0	0.00	13	25.67	25.30	-13	11,615	-0.11%
2020/09/18	5	25.93	11	25.76	25.80	-6	11,586	-0.05%
2020/09/17	17	25.72	15	25.86	26.20	2	11,488	0.02%
2020/09/16	5	25.28	3	25.05	25.05	2	11,234	0.02%
2020/09/15	7	24.84	16	25.07	24.60	-9	11,118	-0.08%
2020/09/14	6	24.61	34	24.36	24.80	-28	11,016	-0.25%
2020/09/11	44	25.20	8	25.25	25.00	36	10,845	0.33%
2020/09/10	14	26.83	7	26.80	26.75	7	10,497	0.07%
2020/09/09	35	26.53	5	26.49	26.85	30	10,275	0.29%
2020/09/08	12	26.62	17	26.64	26.80	-5	10,047	-0.05%
2020/09/07	43	27.45	43.1	27.63	26.55	-0.1	9,623	0.00%
2020/09/04	78	26.65	45	27.06	26.50	33	8,815	0.37%
2020/09/03	32	26.22	26	26.89	27.05	6	8,244	0.07%
2020/09/02	19	23.60	13	24.69	24.90	6	7,000	0.09%
2020/09/01	9	22.86	1	22.60	22.65	8	6,496	0.12%
2020/08/31	9	22.20	29	22.12	22.45	-20	6,234	-0.32%
2020/08/28	10	21.35	39	21.29	21.90	-29	6,041	-0.48%
2020/08/27	79	21.32	168	21.56	21.90	-89	5,673	-1.57%	大賣/
2020/08/26	0	0.00	11	20.05	19.95	-11	5,067	-0.22%
2020/08/25	3	20.50	9	20.34	20.20	-6	5,032	-0.12%
2020/08/24	1	19.85	24	19.60	19.85	-23	4,915	-0.47%
2020/08/21	31	19.19	12	19.62	19.55	19	4,886	0.39%
2020/08/20	40	19.02	20	19.26	18.85	20	4,963	0.40%
2020/08/19	84	20.75	57	20.85	20.90	27	4,736	0.57%
2020/08/18	0	0.00	11	19.37	19.80	-11	4,266	-0.26%
2020/08/14	0	0.00	39	18.69	18.75	-39	4,257	-0.92%
2020/08/13	10	18.41	0	0.00	18.10	10	4,284	0.23%
2020/08/12	0	0.00	12	18.50	18.70	-12	4,213	-0.28%
2020/08/11	14	18.26	1	18.35	18.00	13	4,143	0.31%
2020/08/10	0	0.00	13	18.14	17.95	-13	4,083	-0.32%
2020/08/06	3	17.97	2	18.20	17.90	1	4,075	0.02%
2020/08/05	0	0.00	3	17.93	18.00	-3	4,059	-0.07%
2020/08/04	10	18.07	0	0.00	18.00	10	4,081	0.25%
2020/08/03	0	0.00	2	17.55	17.80	-2	4,062	-0.05%
2020/07/31	4	17.16	0	0.00	17.00	4	4,029	0.10%
2020/07/29	2	16.90	0	0.00	16.75	2	4,108	0.05%
2020/07/28	3	16.98	0	0.00	16.55	3	4,115	0.07%
2020/07/27	1	17.05	0	0.00	17.00	1	4,220	0.02%
2020/07/24	1	17.45	0	0.00	17.45	1	4,293	0.02%
2020/07/21	0	0.00	1	17.70	17.80	-1	4,319	-0.02%
2020/07/20	1	17.70	1	17.45	17.45	0	4,313	0.00%
2020/07/15	0	0.00	2	17.85	17.65	-2	4,287	-0.05%
2020/07/13	0	0.00	11	18.00	17.95	-11	4,277	-0.26%
2020/07/10	3	18.12	12	18.33	17.60	-9	4,264	-0.21%
2020/07/09	23	18.66	20	18.58	18.45	3	4,237	0.07%
2020/07/08	23	18.42	11	18.62	18.70	12	4,216	0.28%
2020/07/07	4	18.14	0	0.00	18.05	4	4,145	0.10%
2020/07/06	11	18.94	3	19.05	18.80	8	4,142	0.19%
2020/07/03	5	19.05	56	19.08	19.20	-51	4,183	-1.22%
2020/07/02	11	18.56	4	18.53	18.60	7	4,055	0.17%
2020/07/01	77	19.15	25	19.05	18.65	52	3,990	1.30%
2020/06/30	32	17.96	20	18.59	18.60	12	3,672	0.33%
2020/06/29	3	17.07	0	0.00	16.95	3	3,300	0.09%
2020/06/24	0	0.00	2	16.45	16.20	-2	3,206	-0.06%
2020/06/22	15	16.35	0	0.00	16.15	15	3,210	0.47%
2020/06/15	1	16.00	0	0.00	15.85	1	3,309	0.03%
2020/06/11	0	0.00	1	17.30	16.70	-1	3,389	-0.03%
2020/06/10	1	17.45	6	17.20	17.45	-5	3,377	-0.15%
2020/06/08	0	0.00	5	17.00	17.05	-5	3,396	-0.15%
2020/06/04	6	17.24	0	0.00	17.00	6	3,470	0.17%
2020/06/03	0	0.00	4	16.71	16.70	-4	3,412	-0.12%
2020/06/02	0	0.00	3	16.67	16.70	-3	3,385	-0.09%
2020/05/28	2	16.55	0	0.00	16.20	2	3,425	0.06%
2020/05/27	3	16.38	17	16.81	16.75	-14	3,387	-0.41%
2020/05/26	13	15.96	19	15.97	15.95	-6	3,206	-0.19%
2020/05/25	1	15.75	27	16.10	16.05	-26	3,187	-0.82%
2020/05/22	1	16.15	5	16.30	16.05	-4	3,160	-0.13%
2020/05/21	15	16.56	24	16.56	16.65	-9	3,123	-0.29%
2020/05/20	2	15.65	7	16.06	16.15	-5	2,953	-0.17%
2020/05/14	15	15.50	0	0.00	15.10	15	2,851	0.53%
2020/05/13	4	15.58	5	15.55	15.55	-1	2,913	-0.03%
2020/05/11	5	16.35	1	16.15	16.10	4	2,905	0.14%
2020/05/08	3	16.00	0	0.00	15.80	3	2,869	0.10%
2020/05/06	2	15.38	2	15.60	15.70	0	2,807	0.00%
2020/05/05	0	0.00	1	15.75	15.45	-1	2,781	-0.04%
2020/05/04	15	15.50	0	0.00	15.45	15	2,765	0.54%
2020/04/30	29	15.85	0	0.00	15.80	29	2,776	1.04%
2020/04/29	0	0.00	5	15.85	15.85	-5	2,673	-0.19%
2020/04/28	1	14.45	0	0.00	14.45	1	2,607	0.04%
2020/04/23	0	0.00	1	13.55	13.65	-1	2,656	-0.04%
2020/04/21	1	13.45	0	0.00	13.10	1	2,655	0.04%
2020/04/17	2	13.80	1	14.50	13.70	1	2,645	0.04%
2020/04/16	1	14.05	0	0.00	14.10	1	2,579	0.04%
2020/04/14	0	0.00	1	14.15	14.10	-1	2,568	-0.04%
2020/04/09	6	13.89	0	0.00	13.85	6	2,617	0.23%
2020/04/08	11	14.00	11	14.27	14.30	0	2,552	0.00%
2020/04/01	2	12.35	0	0.00	12.35	2	2,457	0.08%
2020/03/30	0	0.00	1	12.25	12.45	-1	2,448	-0.04%
2020/03/27	1	12.35	0	0.00	12.10	1	2,434	0.04%
2020/03/26	0	12.80	0	0.00	12.50	0	2,420	0.00%
2020/03/25	0	0.00	1	12.45	12.45	-1	2,416	-0.04%
2020/03/20	0	0.00	1	12.20	12.00	-1	2,506	-0.04%
2020/03/19	1	10.90	4	11.09	11.15	-3	2,494	-0.12%
2020/03/18	2	11.30	2	11.53	11.60	0	2,404	0.00%
2020/03/17	10	10.10	0	0.00	11.15	10	2,353	0.42%
2020/03/13	5	12.30	5	12.30	12.30	0	2,162	0.00%
2020/03/12	11	13.71	1	13.70	13.65	10	2,133	0.47%
2020/03/11	12	15.15	12	15.40	15.15	0	2,112	0.00%
2020/03/09	1	15.50	0	0.00	15.40	1	1,976	0.05%
2020/02/20	1	16.75	0	0.00	16.70	1	2,014	0.05%
2020/02/18	0	0.00	8	16.90	16.70	-8	2,026	-0.39%
2020/02/17	5	16.61	0	0.00	16.55	5	2,052	0.24%
2020/02/14	3	17.05	0	0.00	16.95	3	2,048	0.15%
2020/02/06	1	16.80	7	17.05	16.75	-6	2,075	-0.29%
2020/02/05	3	16.25	20	16.30	16.20	-17	2,033	-0.84%
2020/02/04	16	16.42	12	16.00	16.40	4	2,038	0.20%
2020/02/03	0	0.00	30	15.95	15.80	-30	2,016	-1.49%
2020/01/20	0	19.55	0	0.00	19.55	0	1,935	0.00%
2020/01/17	30	19.70	23	19.65	19.70	7	1,923	0.36%
2020/01/16	6	19.12	0	0.00	19.10	6	1,832	0.33%
2020/01/15	5	19.10	0	0.00	19.15	5	1,936	0.26%
2020/01/14	8	19.13	0	0.00	19.05	8	1,929	0.41%
2020/01/13	1	19.05	0	0.00	19.10	1	1,921	0.05%
2020/01/08	3	19.05	0	0.00	19.00	3	1,974	0.15%
2020/01/07	22	19.57	0	0.00	19.20	22	2,007	1.10%
2020/01/06	12	19.81	0	0.00	19.60	12	2,002	0.60%
2020/01/03	2	19.95	0	0.00	20.25	2	2,010	0.10%
2019/12/31	5	20.26	0	0.00	20.20	5	1,940	0.26%
2019/12/25	0	0.00	2	20.10	20.05	-2	1,924	-0.10%
2019/12/23	1	19.95	0	0.00	19.75	1	1,992	0.05%
2019/12/20	0	0.00	30	20.10	20.00	-30	2,001	-1.50%
2019/12/18	0	0.00	7	20.56	20.45	-7	2,031	-0.34%
2019/12/17	0	0.00	5	19.92	19.90	-5	2,018	-0.25%
2019/12/16	0	0.00	2	19.90	19.80	-2	2,084	-0.10%
2019/12/09	0	0.00	1	19.90	19.55	-1	2,147	-0.05%
2019/12/04	2	18.90	0	0.00	19.05	2	2,646	0.08%
2019/12/03	1	19.05	0	0.00	19.05	1	2,790	0.04%
2019/11/28	1	19.90	0	0.00	19.90	1	2,901	0.03%
2019/11/26	5	20.55	2	20.25	20.10	3	2,957	0.10%
2019/11/21	0	0.00	3	19.07	19.20	-3	2,954	-0.10%
2019/11/20	1	19.25	0	0.00	19.30	1	2,994	0.03%
2019/11/19	1	19.55	1	19.45	19.45	0	3,052	0.00%
2019/11/18	0	0.00	1	19.70	19.70	-1	3,147	-0.03%
2019/11/15	0	0.00	2	19.15	19.10	-2	3,213	-0.06%
2019/11/13	1	19.85	0	0.00	19.80	1	3,370	0.03%
2019/11/11	1	20.10	1	20.40	19.95	0	3,625	0.00%
2019/11/08	1	20.90	2	21.03	20.90	-1	3,779	-0.03%
2019/11/07	2	20.70	0	0.00	20.50	2	4,115	0.05%
2019/11/06	0	0.00	23	20.94	20.90	-23	4,211	-0.55%
2019/11/04	0	0.00	2	20.30	20.25	-2	4,369	-0.05%
2019/11/01	1	20.10	1	20.15	20.15	0	4,472	0.00%
2019/10/31	0	0.00	5	20.45	20.45	-5	4,606	-0.11%
2019/10/29	1	20.70	0	0.00	20.70	1	4,846	0.02%
2019/10/28	1	21.30	0	0.00	21.20	1	5,075	0.02%
2019/10/25	1	21.15	0	0.00	21.30	1	5,373	0.02%
2019/10/24	1	21.30	0	0.00	21.25	1	5,531	0.02%
2019/10/23	0	0.00	11	21.25	21.30	-11	6,012	-0.18%
2019/10/22	1	20.65	0	0.00	20.60	1	6,347	0.02%
2019/10/16	11	21.04	0	0.00	20.80	11	7,262	0.15%
2019/10/15	0	0.00	2	20.70	20.80	-2	7,441	-0.03%
2019/10/14	21	20.00	0	0.00	19.85	21	7,649	0.27%
2019/10/09	2	19.75	1	19.80	19.75	1	8,158	0.01%
2019/10/08	0	0.00	1	20.10	20.00	-1	8,301	-0.01%
2019/10/04	0	0.00	2	20.55	20.55	-2	8,381	-0.02%
2019/09/27	1	20.90	0	0.00	21.00	1	8,526	0.01%
2019/09/26	0	0.00	5	21.60	21.55	-5	8,620	-0.06%
2019/09/25	3	21.40	1	21.40	21.35	2	8,721	0.02%
2019/09/24	0	0.00	11	21.61	21.50	-11	8,981	-0.12%
2019/09/23	0	0.00	2	21.55	21.60	-2	8,992	-0.02%
2019/09/20	5	20.80	1	21.45	21.45	4	9,075	0.04%
2019/09/19	2	20.53	3	20.55	20.60	-1	9,015	-0.01%
2019/09/18	0	0.00	3	21.35	21.25	-3	9,003	-0.03%
2019/09/16	12	21.51	0	0.00	21.40	12	9,156	0.13%
2019/09/11	6	21.74	0	0.00	21.70	6	9,315	0.06%
2019/09/10	0	0.00	3	21.70	21.45	-3	9,316	-0.03%
2019/09/09	16	21.74	7	21.91	21.40	9	9,323	0.10%
2019/09/06	32	22.11	15	22.36	21.90	17	9,289	0.18%
2019/09/05	6	24.42	1	23.90	23.90	5	9,024	0.06%
2019/09/04	0	0.00	1	23.40	23.50	-1	8,979	-0.01%
2019/09/03	1	23.80	12	23.90	23.40	-11	9,117	-0.12%
2019/08/30	4	23.05	20	23.24	22.90	-16	9,349	-0.17%
2019/08/29	0	0.00	2	22.88	23.10	-2	9,461	-0.02%
2019/08/28	1	23.20	3	22.93	22.65	-2	9,760	-0.02%
2019/08/27	5	22.75	0	0.00	22.80	5	9,820	0.05%
2019/08/26	3	22.55	18	22.43	22.35	-15	10,039	-0.15%
2019/08/23	3	23.15	14	23.15	23.05	-11	10,056	-0.11%
2019/08/22	2	23.55	0	0.00	23.45	2	10,082	0.02%
2019/08/21	15	23.36	13	23.13	23.30	2	10,069	0.02%
2019/08/19	7	23.77	2	24.00	23.60	5	10,087	0.05%
2019/08/16	0	0.00	1	24.00	23.90	-1	10,136	-0.01%
2019/08/15	5	23.54	1	23.35	23.55	4	10,122	0.04%
2019/08/14	2	24.70	3	24.67	24.10	-1	10,156	-0.01%
2019/08/13	6	24.55	0	24.80	24.55	6	10,196	0.06%
2019/08/12	13	25.10	14	25.20	25.20	-1	10,248	-0.01%
2019/08/08	0.1	24.15	2	24.08	24.20	-1.9	10,145	-0.02%
2019/08/07	2	23.93	0	0.00	23.40	2	10,179	0.02%
2019/08/06	1	22.30	6	23.18	23.80	-5	10,275	-0.05%
2019/08/05	3	23.77	3	23.88	23.40	0	10,442	0.00%
2019/08/02	2	24.25	10	24.12	24.20	-8	10,482	-0.08%
2019/08/01	2	24.75	0	0.00	24.75	2	10,520	0.02%
2019/07/31	2.1	24.80	1	25.05	25.15	1.1	10,606	0.01%
2019/07/30	12	25.03	4	24.11	24.50	8	10,724	0.07%
2019/07/29	9	25.53	17	25.59	25.45	-8	10,701	-0.07%
2019/07/26	1	25.25	52	24.73	25.00	-51	10,917	-0.47%
2019/07/25	116	25.99	162	25.11	24.85	-46	10,930	-0.42%	大買/大賣/
2019/07/24	14	25.07	2	25.15	25.20	12	10,584	0.11%
2019/07/23	21	24.50	8	24.21	25.30	13	10,457	0.12%
2019/07/22	51	23.62	23	23.51	23.55	28	10,439	0.27%
2019/07/19	0	0.00	5	23.14	23.20	-5	10,781	-0.05%
2019/07/18	48	23.79	75	23.44	23.20	-27	10,979	-0.25%
2019/07/17	61	24.05	1	24.30	24.60	60	11,513	0.52%
2019/07/16	37	23.45	0	0.00	23.95	37	11,728	0.32%
2019/07/15	51	23.95	19	23.98	23.80	32	11,692	0.27%
2019/07/12	3	22.72	0	0.00	23.00	3	11,601	0.03%
2019/07/11	0	0.00	14	22.13	22.20	-14	11,660	-0.12%
2019/07/10	7	22.17	1	22.05	22.00	6	12,245	0.05%
2019/07/09	1	21.65	1	21.80	21.95	0	12,431	0.00%
2019/07/05	0	0.00	3	22.20	22.05	-3	13,022	-0.02%
2019/07/03	9	22.56	7	22.29	22.20	2	12,998	0.02%
2019/07/02	6	23.17	2	23.10	23.00	4	13,012	0.03%
2019/07/01	5	23.04	2	23.43	23.20	3	12,990	0.02%
2019/06/28	1	22.15	0	0.00	22.05	1	13,016	0.01%
2019/06/27	1	22.40	2	22.28	22.10	-1	13,091	-0.01%
2019/06/26	0	0.00	2	21.83	21.95	-2	13,095	-0.02%
2019/06/25	1	21.60	1	22.20	21.70	0	13,071	0.00%
2019/06/24	1	21.70	32	21.95	21.95	-31	13,025	-0.24%
2019/06/21	5	21.86	0	0.00	21.90	5	12,986	0.04%
2019/06/20	3	22.93	0	0.00	22.65	3	12,853	0.02%
2019/06/19	1	22.30	0	0.00	22.45	1	12,779	0.01%
2019/06/18	0	0.00	11	21.90	21.90	-11	12,754	-0.09%
2019/06/17	3	21.93	2	22.15	21.80	1	12,716	0.01%
2019/06/14	7	22.44	3	22.40	22.00	4	12,645	0.03%
2019/06/13	1	22.80	11	22.83	22.60	-10	12,537	-0.08%
2019/06/11	6	23.60	5	23.60	23.50	1	12,353	0.01%
2019/06/10	7	23.34	3	23.60	23.80	4	12,185	0.03%
2019/06/06	1	22.35	1	22.50	22.75	0	11,932	0.00%
2019/06/05	11	22.55	1	22.95	22.30	10	11,846	0.08%
2019/06/04	5	22.96	3	23.12	22.75	2	11,667	0.02%
2019/06/03	2	22.00	0	0.00	22.40	2	11,335	0.02%
2019/05/31	2	22.00	2	21.80	22.00	0	11,230	0.00%
2019/05/30	9	21.42	0	0.00	21.30	9	10,963	0.08%
2019/05/29	1	20.95	1	21.65	21.45	0	10,887	0.00%
2019/05/28	0	0.00	7	21.29	21.40	-7	10,807	-0.06%
2019/05/27	2	20.93	9	21.06	21.00	-7	10,773	-0.06%
2019/05/24	6	21.43	1	21.75	20.90	5	10,761	0.05%
2019/05/23	9	21.04	7	20.99	20.70	2	10,643	0.02%
2019/05/22	14	22.20	5	22.25	21.70	9	10,501	0.09%
2019/05/21	2	22.15	10	22.17	22.40	-8	10,428	-0.08%
2019/05/20	10	21.72	12	21.20	22.05	-2	10,295	-0.02%
2019/05/17	26	22.83	11	22.94	21.90	15	10,078	0.15%
2019/05/16	3	23.33	11	23.07	23.05	-8	9,818	-0.08%
2019/05/15	11	22.85	14	22.78	22.70	-3	9,560	-0.03%
2019/05/14	18	22.19	17	21.63	22.45	1	9,414	0.01%
2019/05/13	21	21.39	3	21.22	21.25	18	9,224	0.20%
2019/05/10	7	23.33	1	23.70	22.55	6	8,939	0.07%
2019/05/09	1	22.80	16	23.10	23.00	-15	8,785	-0.17%
2019/05/08	1	23.65	3	23.87	23.80	-2	8,596	-0.02%
2019/05/07	14	24.70	58	24.56	23.60	-44	8,399	-0.52%
2019/05/06	2	23.38	1	24.35	24.05	1	8,129	0.01%
2019/05/03	21	23.90	20	23.81	23.95	1	7,886	0.01%
2019/05/02	6	22.59	3	22.37	22.50	3	7,352	0.04%
2019/04/30	10	23.02	16	22.91	23.05	-6	7,161	-0.08%
2019/04/29	20	22.47	32	22.44	22.60	-12	7,013	-0.17%
2019/04/26	16	23.91	2	23.68	23.30	14	6,700	0.21%
2019/04/25	32	25.45	34	25.79	25.85	-2	6,242	-0.03%
2019/04/24	41	25.25	2	25.43	25.30	39	5,811	0.67%
2019/04/23	44	25.12	25.1	24.95	25.90	18.9	5,533	0.34%
2019/04/22	0	0.00	29	24.75	24.75	-29	4,816	-0.60%
2019/04/19	44	22.83	40	22.65	22.50	4	4,435	0.09%
2019/04/18	13	22.32	27	22.41	22.65	-14	4,305	-0.33%
2019/04/17	0	0.00	40	21.86	22.00	-40	3,889	-1.03%
2019/04/16	79	22.06	28	21.71	21.60	51	3,652	1.40%
2019/04/15	40	21.54	12	22.08	22.10	28	3,007	0.93%
2019/04/12	48	19.97	37	20.00	20.10	11	2,737	0.40%
2019/04/11	30	18.73	55	18.79	18.85	-25	2,404	-1.04%
2019/04/10	1	17.35	0	0.00	17.40	1	2,024	0.05%
2019/04/09	3	17.15	10	17.11	17.00	-7	1,978	-0.35%
2019/04/08	33	17.75	13	17.58	17.40	20	1,925	1.04%
2019/04/03	13	17.36	22	17.35	17.55	-9	1,775	-0.51%
2019/04/02	17	17.15	43	17.15	17.35	-26	1,646	-1.58%
2019/04/01	0	0.00	20	15.93	16.05	-20	1,341	-1.49%
2019/03/29	11	14.75	141	14.82	15.40	-130	1,216	-10.69%	大賣/鉅額交易
2019/03/25	10	14.20	0	0.00	14.20	10	1,040	0.96%
2019/03/22	100	14.47	1	14.55	14.70	99	1,028	9.63%
2019/03/21	2	14.35	2	14.43	14.50	0	973	0.00%
2019/03/14	0	13.95	0	0.00	13.90	0	906	0.00%
2019/02/27	5	14.05	0	0.00	14.15	5	880	0.57%
2019/02/25	1	14.55	0	0.00	14.55	1	863	0.12%
2019/02/22	0	14.40	2	14.35	14.50	-2	822	-0.24%
2019/01/23	0	0.00	3	13.65	13.75	-3	707	-0.42%
2019/01/21	0	0.00	8	13.76	13.95	-8	699	-1.14%
2019/01/18	1	14.05	0	0.00	14.10	1	682	0.15%
2019/01/17	3	14.60	0	0.00	14.00	3	682	0.44%
2019/01/16	1	14.45	0	0.00	14.70	1	645	0.15%
2019/01/15	1	14.70	0	0.00	14.55	1	623	0.16%
2019/01/14	0	0.00	2	14.70	14.50	-2	596	-0.34%
2019/01/11	6	14.23	4	14.23	14.20	2	523	0.38%
2019/01/10	4	13.83	15	14.04	14.05	-11	464	-2.37%
2019/01/09	2	13.15	1	12.95	12.95	1	368	0.27%
2018/12/22	0	0.00	1	12.50	12.45	-1	368	-0.27%
2018/11/30	0.4	12.25	0	0.00	12.30	0.4	330	0.11%
2018/11/27	0	0.00	3	12.15	12.15	-3	314	-0.95%
2018/11/22	0	0.00	1	12.20	12.10	-1	353	-0.28%
2018/11/21	0	0.00	8	12.15	12.20	-8	354	-2.26%
2018/11/20	2	12.10	0	0.00	12.00	2	348	0.57%
2018/11/16	6	12.20	0	0.00	12.05	6	348	1.72%
2018/11/15	1	12.15	0	0.00	12.10	1	343	0.29%
2018/10/17	0	0.00	1	10.70	10.70	-1	400	-0.25%
2018/10/16	0	0.00	1	10.45	10.40	-1	398	-0.25%
2018/10/01	0	0.00	58	11.20	11.25	-58	410	-14.13%
2018/09/12	2	11.00	0	0.00	10.95	2	469	0.43%
2018/09/07	1	11.45	0	0.00	11.20	1	481	0.21%
2018/09/05	1	11.90	0	0.00	11.90	1	476	0.21%
2018/08/30	1	12.20	0	0.00	12.05	1	487	0.21%
2018/08/28	1	12.00	0	0.00	12.10	1	461	0.22%
2018/08/24	1	11.90	0	0.00	11.90	1	498	0.20%
2018/08/21	3	11.95	0	0.00	11.95	3	509	0.59%
2018/08/20	1	12.00	0	0.00	11.95	1	517	0.19%
2018/08/10	4	12.89	0	0.00	12.90	4	497	0.80%
2018/08/08	0	0.00	2	13.25	13.15	-2	489	-0.41%
2018/08/07	3	12.85	0	0.00	12.85	3	474	0.63%
2018/08/03	1	13.00	0	0.00	13.10	1	464	0.22%
2018/07/31	5	13.05	0	0.00	13.05	5	460	1.09%
2018/07/20	2	13.20	0	0.00	13.30	2	438	0.46%
2018/07/19	1	13.35	0	0.00	13.25	1	431	0.23%
2018/06/28	0	0.00	2	14.00	14.00	-2	410	-0.49%
2018/05/22	10	13.40	0	0.00	13.20	10	486	2.06%
2018/05/10	0	0.00	1	13.40	13.35	-1	526	-0.19%
2018/05/09	10	13.25	0	0.00	13.25	10	541	1.85%
2018/05/03	0	0.00	0	13.15	13.25	0	590	-0.01%
2018/04/23	0	0.00	31	13.55	13.55	-31	692	-4.48%
2018/03/31	1	14.00	0	0.00	13.90	1	924	0.11%
2018/03/29	2	14.10	0	0.00	14.10	2	928	0.22%
2018/03/28	10	14.15	55	14.15	14.05	-45	935	-4.81%
2018/03/27	10	14.40	0	0.00	14.30	10	930	1.07%
2018/03/22	10	14.55	0	0.00	14.50	10	942	1.06%
2018/03/21	1	14.55	0	0.00	14.75	1	991	0.10%
2018/03/16	10	14.90	0	0.00	14.95	10	1,000	1.00%
2018/03/15	0	0.00	1	15.10	15.05	-1	991	-0.10%
2018/03/12	3	15.70	0	0.00	15.55	3	995	0.30%
2018/03/09	1	15.15	40	15.16	15.15	-39	906	-4.30%
2018/03/01	0	0.00	2	15.20	15.15	-2	1,011	-0.20%
2018/02/22	0	0.00	2	15.05	15.00	-2	1,013	-0.20%
2018/02/12	2	14.65	0	0.00	14.65	2	1,011	0.20%
2018/02/09	10	14.20	0	0.00	14.35	10	1,005	0.99%
2018/02/06	12	14.63	0	0.00	14.30	12	1,002	1.20%
2018/02/01	0	15.25	0	0.00	15.30	0	979	0.00%
2018/01/29	10	14.70	0	0.00	14.75	10	936	1.07%
2018/01/26	0	15.00	0	0.00	14.95	0	927	0.00%
2018/01/18	0	15.65	4	15.93	15.75	-4	886	-0.45%
2018/01/16	1	15.50	0	0.00	15.30	1	826	0.12%
2018/01/15	1	15.90	0	0.00	15.70	1	812	0.12%
2018/01/08	1	16.05	79	16.39	16.00	-78	829	-9.40%
2018/01/05	1	16.00	4	16.00	16.10	-3	782	-0.38%
2018/01/04	1	16.30	139	16.06	16.25	-138	759	-18.16%	大賣/鉅額交易
2018/01/03	0	0.00	31	15.65	15.65	-31	662	-4.68%