合勤控 (3704)-第一金-自由券商分點個股進出

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:14:30

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

合勤控 (3704)籌碼相關－第一金-自由券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-自由券商分點個股進出
第一金-自由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
2024/05/08	0	0.00	1	39.70	39.85	-1	4,135	-0.02%
2024/05/07	3	39.37	0	0.00	39.70	3	4,123	0.07%
2024/05/06	0	40.75	0	0.00	40.60	0	4,068	0.00%
2024/05/03	1	41.10	0	0.00	40.65	1	4,066	0.02%
2024/05/02	0	0.00	1	41.30	41.35	-1	4,047	-0.02%
2024/04/26	5	40.90	7	41.20	40.95	-2	4,057	-0.05%
2024/04/25	1	41.15	0	0.00	40.85	1	4,048	0.02%
2024/04/23	1	41.60	0	0.00	41.70	1	4,040	0.02%
2024/04/22	0.1	41.10	1	41.05	41.05	-0.9	4,046	-0.02%
2024/04/19	0.1	41.70	0	0.00	41.60	0.1	4,028	0.00%
2024/04/18	0.1	42.55	0	0.00	42.30	0.1	4,017	0.00%
2024/04/17	1	43.40	0	0.00	43.25	1	3,999	0.03%
2024/04/16	1.2	44.21	4	44.19	43.30	-2.8	3,978	-0.07%
2024/04/15	5	45.65	0	0.00	45.00	5	3,975	0.13%
2024/04/12	1	45.90	1	45.80	46.05	0	3,967	0.00%
2024/04/11	10	46.15	0	0.00	45.80	10	3,955	0.25%
2024/04/10	0	0.00	6	47.15	46.60	-6	3,956	-0.15%
2024/04/08	0	0.00	6	47.80	47.60	-6	3,932	-0.15%
2024/04/03	6	46.57	10	47.35	47.60	-4	3,890	-0.10%
2024/04/01	10	47.14	1	47.00	47.00	9	3,867	0.23%
2024/03/29	17	47.16	3	46.65	46.65	14	3,756	0.37%
2024/03/28	7	48.30	11	50.10	48.00	-4	3,645	-0.11%
2024/03/27	1	49.30	17	48.83	49.35	-16	3,444	-0.46%
2024/03/26	11	46.87	1	46.15	46.05	10	3,353	0.30%
2024/03/25	25	48.82	1	47.60	47.60	24	3,316	0.72%
2024/03/22	16	50.46	6	50.72	49.70	10	3,287	0.30%
2024/03/21	1	50.10	7	51.31	50.10	-6	3,078	-0.19%
2024/03/20	1	49.15	7.1	48.48	48.05	-6.1	2,792	-0.22%
2024/03/19	1	47.25	0	0.00	47.45	1	2,750	0.04%
2024/03/18	5	45.90	0	0.00	47.65	5	2,876	0.17%
2024/03/14	0	0.00	6	48.72	47.70	-6	2,908	-0.21%
2024/03/13	1	47.85	10	47.71	48.00	-9	2,830	-0.32%
2024/03/12	3	46.70	6	46.33	46.70	-3	2,769	-0.11%
2024/03/07	5	45.00	0	0.00	44.80	5	2,953	0.17%
2024/03/05	0.1	46.30	2	46.25	46.30	-2	3,515	-0.06%
2024/03/04	0	0.00	7	46.45	46.40	-7	3,660	-0.19%
2024/02/29	3	44.95	0	0.00	45.00	3	3,766	0.08%
2024/02/27	7	45.17	0	0.00	45.10	7	3,904	0.18%
2024/02/23	3	47.00	21	46.20	46.05	-18	3,947	-0.46%
2024/02/22	3	46.70	3	46.70	46.55	0	3,967	0.00%
2024/02/21	21	47.25	1	47.05	46.50	20	4,000	0.50%
2024/02/19	5	46.70	17	46.84	47.00	-12	3,987	-0.30%
2024/02/16	15	43.90	8	44.44	44.70	7	3,988	0.18%
2024/02/15	4	46.09	0	0.00	46.30	4	3,936	0.10%
2024/02/05	2	46.30	5	46.10	46.05	-3	3,947	-0.08%
2024/02/02	5	46.80	49	46.83	46.65	-44	4,004	-1.10%
2024/02/01	1	47.00	12	47.13	47.10	-11	4,120	-0.27%
2024/01/31	0	0.00	20	47.89	47.75	-20	4,120	-0.49%
2024/01/30	0	0.00	25	48.35	48.50	-25	4,274	-0.58%
2024/01/26	0	0.00	0.1	48.70	48.00	-0.1	4,515	0.00%
2024/01/25	0	0.00	2	49.20	48.65	-2	4,780	-0.04%
2024/01/24	1	49.55	0	0.00	49.25	1	5,089	0.02%
2024/01/23	5	49.95	3	49.75	49.95	2	5,438	0.04%
2024/01/22	1	49.50	0	0.00	49.40	1	5,630	0.02%
2024/01/19	0	0.00	3	48.65	48.75	-3	5,996	-0.05%
2024/01/18	6	48.48	4.1	49.15	48.10	1.9	6,275	0.03%
2024/01/17	0	0.00	5	48.55	48.75	-5	6,878	-0.07%
2024/01/16	9	48.62	0	0.00	49.10	9	7,088	0.13%
2024/01/15	0.1	48.90	0	0.00	49.00	0.1	7,196	0.00%
2024/01/12	0	48.25	0	0.00	48.00	0	7,356	0.00%
2024/01/08	0	0.00	1	49.40	49.00	-1	8,052	-0.01%
2024/01/05	2	49.43	0	0.00	49.30	2	8,073	0.02%
2024/01/03	0.1	49.70	0	0.00	49.80	0.1	8,103	0.00%
2024/01/02	1	50.50	0	0.00	50.40	1	8,119	0.01%
2023/12/29	1	50.80	0.2	50.40	50.80	0.8	8,197	0.01%
2023/12/28	2	50.70	2	50.60	50.50	0	8,219	0.00%
2023/12/27	2	50.95	3.1	50.81	50.70	-1.1	8,249	-0.01%
2023/12/26	0	0.00	3	50.30	50.80	-3	8,283	-0.04%
2023/12/25	0	0.00	30.1	50.30	50.30	-30.1	8,371	-0.36%
2023/12/22	0.1	50.90	0	0.00	50.50	0.1	8,438	0.00%
2023/12/21	0.1	50.50	0	0.00	50.50	0.1	8,439	0.00%
2023/12/20	1	52.30	0	0.00	52.00	1	8,398	0.01%
2023/12/19	6.1	51.00	0	0.00	50.90	6.1	8,363	0.07%
2023/12/18	0	0.00	0.1	54.20	52.70	-0.1	8,309	0.00%
2023/12/15	5	53.00	1	54.40	53.10	4	8,299	0.05%
2023/12/14	0.2	54.20	0	0.00	54.50	0.2	8,327	0.00%
2023/12/13	21	54.69	13.2	54.70	54.50	7.8	8,395	0.09%
2023/12/12	7	53.83	5	52.70	52.70	2	8,449	0.02%
2023/12/11	2.2	53.97	5	53.70	53.50	-2.8	8,671	-0.03%
2023/12/08	5	52.00	0	0.00	51.80	5	8,948	0.06%
2023/12/07	6	52.00	0	0.00	51.90	6	9,357	0.06%
2023/12/06	8	53.21	2	53.00	52.80	6	9,495	0.06%
2023/12/05	0	0.00	2	53.50	53.50	-2	9,723	-0.02%
2023/12/04	58	54.51	40	54.73	54.00	18	10,200	0.18%
2023/12/01	31.3	54.23	29	54.34	53.90	2.3	10,257	0.02%
2023/11/30	11.1	54.88	18	54.99	56.00	-6.9	10,021	-0.07%
2023/11/29	3	53.13	3	54.30	54.10	0	9,771	0.00%
2023/11/28	3	51.73	7	52.30	52.50	-4	9,621	-0.04%
2023/11/27	9.1	52.15	1	52.20	51.60	8.1	9,608	0.08%
2023/11/24	2.1	51.48	18.2	51.74	52.40	-16.1	9,529	-0.17%
2023/11/22	43	50.90	4.1	50.94	50.90	38.9	9,409	0.41%
2023/11/21	2	50.90	1	50.50	50.50	1	9,434	0.01%
2023/11/20	1	50.30	15	50.95	50.90	-14	9,467	-0.15%
2023/11/17	1	50.10	0	0.00	49.95	1	9,524	0.01%
2023/11/16	3	49.20	0	0.00	49.55	3	9,555	0.03%
2023/11/15	6	50.85	0	0.00	49.75	6	9,636	0.06%
2023/11/14	3	50.30	1	50.40	50.40	2	9,847	0.02%
2023/11/13	7	48.98	1	49.15	49.05	6	9,868	0.06%
2023/11/10	28	49.43	0	0.00	49.00	28	9,861	0.28%
2023/11/09	1	50.50	40	50.51	49.65	-39	9,814	-0.40%
2023/11/08	23	51.95	5.8	52.09	51.90	17.2	9,719	0.18%
2023/11/07	2	51.80	1	51.50	51.80	1	9,737	0.01%
2023/11/06	27	53.66	0	0.00	53.50	27	9,628	0.28%
2023/11/03	34.3	54.29	8	54.49	54.20	26.3	9,586	0.27%
2023/11/02	11	54.37	6	55.00	54.50	5	9,547	0.05%
2023/11/01	7	54.63	27	54.23	53.60	-20	9,320	-0.21%
2023/10/31	9	54.99	38	56.15	54.60	-29	9,116	-0.32%
2023/10/30	1	54.10	5	54.64	54.50	-4	8,906	-0.04%
2023/10/27	24	54.05	30.1	54.44	54.20	-6.1	8,926	-0.07%
2023/10/26	5.1	52.50	5	53.94	53.20	0.1	8,793	0.00%
2023/10/25	15.6	54.57	81	54.12	53.80	-65.4	8,600	-0.76%
2023/10/24	77	52.24	14	52.10	52.30	63	8,070	0.78%
2023/10/23	5	50.00	12	49.60	49.70	-7	7,970	-0.09%
2023/10/20	11	51.42	21	51.15	51.10	-10	7,969	-0.13%
2023/10/19	5	50.24	30	50.32	51.70	-25	7,973	-0.31%
2023/10/18	14	48.84	10	49.83	49.15	4	7,759	0.05%
2023/10/17	16	48.61	5	49.20	47.80	11	7,642	0.14%
2023/10/16	5	46.55	0	0.00	46.35	5	7,756	0.06%
2023/10/13	12	47.06	0	0.00	46.90	12	8,279	0.14%
2023/10/12	6	47.88	0	0.00	47.70	6	8,758	0.07%
2023/10/11	6	48.00	0	0.00	48.00	6	9,279	0.06%
2023/10/06	3	49.10	5	49.10	49.10	-2	9,802	-0.02%
2023/10/05	5	50.30	7	49.86	50.10	-2	10,094	-0.02%
2023/10/04	2	48.35	50	48.37	48.30	-48	10,295	-0.47%
2023/10/03	12	49.35	6	49.41	49.00	6	10,417	0.06%
2023/10/02	4	50.26	2	50.40	50.50	2	10,622	0.02%
2023/09/28	58	49.93	17	49.82	50.00	41	10,858	0.38%
2023/09/27	29	48.85	73	48.63	48.40	-44	11,149	-0.39%
2023/09/25	0	0.00	1	51.20	50.70	-1	12,374	-0.01%
2023/09/22	45	49.92	0.5	50.00	50.40	44.5	13,059	0.34%
2023/09/21	3	49.07	19	49.49	49.20	-16	13,266	-0.12%
2023/09/20	1	50.20	1	50.00	50.20	0	13,266	0.00%
2023/09/19	12	51.59	4	51.03	51.00	8	13,223	0.06%
2023/09/18	22	52.00	6	51.73	51.70	16	13,148	0.12%
2023/09/15	7	53.49	4	53.18	52.80	3	12,973	0.02%
2023/09/14	9	54.59	5	55.72	54.50	4	12,763	0.03%
2023/09/13	7	54.97	10	55.69	54.50	-3	12,510	-0.02%
2023/09/12	27	54.69	35.7	55.10	55.50	-8.7	12,206	-0.07%
2023/09/11	2	52.80	1	51.90	51.80	1	11,812	0.01%
2023/09/08	19	52.22	13	52.20	52.20	6	11,697	0.05%
2023/09/07	11	51.66	45	52.01	52.00	-34	11,481	-0.30%
2023/09/06	35	49.61	31	49.82	50.30	4	10,955	0.04%
2023/09/05	5	48.55	22	47.83	48.15	-17	10,788	-0.16%
2023/09/04	3	46.45	0	0.00	46.55	3	10,760	0.03%
2023/08/31	0	0.00	11	47.39	47.40	-11	10,798	-0.10%
2023/08/30	2	46.80	0	0.00	46.80	2	10,810	0.02%
2023/08/29	13	46.50	5	46.44	46.65	8	10,861	0.07%
2023/08/28	8	46.25	0	0.00	45.85	8	10,939	0.07%
2023/08/25	15	47.34	1	47.45	47.05	14	11,119	0.13%
2023/08/24	22	48.65	12	48.79	48.80	10	11,390	0.09%
2023/08/23	45	48.53	1	49.50	48.25	44	11,415	0.39%
2023/08/22	3.1	48.02	5	47.90	47.90	-1.9	11,388	-0.02%
2023/08/21	0	0.00	0.4	46.31	46.95	-0.4	11,404	0.00%
2023/08/18	23	47.23	0	0.00	46.80	23	11,447	0.20%
2023/08/15	1	50.10	0	49.80	49.85	1	11,257	0.01%
2023/08/11	0	0.00	1	50.20	50.00	-1	11,680	-0.01%
2023/08/10	0	0.00	1	50.40	50.40	-1	11,659	-0.01%
2023/08/09	1	52.50	0	0.00	51.80	1	11,666	0.01%
2023/08/04	2	50.90	0	51.20	50.70	2	11,766	0.02%
2023/08/02	2	51.65	0	0.00	51.50	2	11,735	0.02%
2023/08/01	7	53.51	2	54.25	53.00	5	11,710	0.04%
2023/07/31	36	55.49	21	55.27	54.00	15	11,505	0.13%
2023/07/28	1.2	53.75	2	53.55	53.50	-0.8	11,278	-0.01%
2023/07/27	0	0.00	2.1	55.23	54.40	-2.1	11,219	-0.02%
2023/07/26	13	55.49	5	56.12	54.80	8	11,207	0.07%
2023/07/25	10	56.07	4	56.65	55.80	6	11,333	0.05%
2023/07/24	41	56.84	14	56.75	56.70	27	11,244	0.24%
2023/07/21	7	57.67	1.5	57.55	57.60	5.5	11,102	0.05%
2023/07/20	2	58.90	0	0.00	59.10	2	11,050	0.02%
2023/07/19	50.3	61.58	38.1	60.76	59.30	12.2	10,975	0.11%
2023/07/18	115.1	63.07	190.8	64.27	62.00	-75.7	10,892	-0.69%	大買/大賣/
2023/07/17	22	64.64	42	64.72	65.70	-20	10,605	-0.19%
2023/07/14	48.6	60.53	24	60.44	61.80	24.6	10,948	0.22%
2023/07/13	17.5	57.64	19.4	57.51	57.30	-1.9	10,666	-0.02%
2023/07/12	7.1	54.90	7	55.03	55.00	0.1	10,168	0.00%
2023/07/11	48	55.67	37.4	55.64	55.70	10.6	9,857	0.11%
2023/07/10	5	53.86	2.4	53.71	53.80	2.6	9,630	0.03%
2023/07/07	11.1	54.48	7.2	54.81	54.10	3.9	9,521	0.04%
2023/07/06	19.1	55.65	4.2	54.57	55.70	14.9	9,299	0.16%
2023/07/05	50.6	54.67	14.2	54.96	54.70	36.4	9,021	0.40%
2023/07/04	25.1	52.58	10.5	52.92	53.60	14.6	8,640	0.17%
2023/07/03	3	48.43	23	50.60	51.10	-20	7,928	-0.25%
2023/06/30	16.5	46.52	30	46.44	46.50	-13.5	7,340	-0.18%
2023/06/29	5.2	43.57	5	43.10	43.30	0.2	6,640	0.00%
2023/06/28	1	42.20	0	0.00	41.40	1	6,404	0.02%
2023/06/21	0.1	41.60	0	0.00	41.70	0.1	6,468	0.00%
2023/06/20	0	0.00	6	41.65	41.40	-6	6,494	-0.09%
2023/06/19	3	42.93	1	43.00	42.25	2	6,502	0.03%
2023/06/15	1	42.85	0	0.00	42.45	1	6,480	0.02%
2023/06/14	3	42.48	0	0.00	42.70	3	6,485	0.05%
2023/06/13	11	41.93	0	0.00	41.55	11	6,601	0.17%
2023/06/12	1	41.60	1	41.90	41.60	0	6,607	0.00%
2023/06/09	2	41.93	0	0.00	42.10	2	6,687	0.03%
2023/06/08	1.5	41.82	0	0.00	41.50	1.5	6,758	0.02%
2023/06/07	0	0.00	2	42.15	42.30	-2	6,742	-0.03%
2023/06/06	1	42.80	2	42.80	42.65	-1	6,759	-0.01%
2023/06/05	0	0.00	1	43.60	43.40	-1	6,761	-0.01%
2023/06/02	3.3	43.61	2	43.20	43.05	1.3	6,782	0.02%
2023/06/01	10	43.63	22	43.51	43.55	-12	6,780	-0.18%
2023/05/31	5	44.78	7	44.81	44.50	-2	6,732	-0.03%
2023/05/30	33	44.89	2	44.35	45.20	31	6,569	0.47%
2023/05/29	2	43.40	8	43.42	43.85	-6	6,305	-0.10%
2023/05/26	4	42.71	14	42.71	42.20	-10	6,247	-0.16%
2023/05/25	2	43.80	1	43.45	43.25	1	6,220	0.02%
2023/05/24	18	43.36	16	43.12	43.85	2	6,208	0.03%
2023/05/23	2	43.03	1	43.35	42.85	1	6,152	0.02%
2023/05/22	4	42.38	4	42.70	42.70	0	6,191	0.00%
2023/05/19	9	42.67	11	42.31	41.90	-2	6,263	-0.03%
2023/05/18	8	43.23	2	44.20	42.95	6	6,295	0.10%
2023/05/17	7	42.65	12.4	42.69	42.95	-5.4	6,108	-0.09%
2023/05/16	0	0.00	1	41.15	41.25	-1	6,065	-0.02%
2023/05/15	1	41.45	1	40.55	40.80	0	6,372	0.00%
2023/05/12	1	40.30	0	0.00	41.35	1	6,350	0.02%
2023/05/10	5	40.71	0	0.00	40.40	5	6,304	0.08%
2023/05/09	1	40.00	0	0.00	39.90	1	6,282	0.02%
2023/05/08	0	0.00	4	41.39	41.30	-4	6,264	-0.06%
2023/05/05	1	40.35	13.9	40.59	40.35	-12.9	6,243	-0.21%
2023/05/04	2	40.35	0	0.00	40.80	2	6,627	0.03%
2023/05/03	2	40.70	0	41.05	40.70	2	6,891	0.03%
2023/05/02	0	0.00	4	41.39	41.30	-4	6,903	-0.06%
2023/04/28	1	41.50	1	40.85	41.25	0	6,910	0.00%
2023/04/27	1	39.70	2	39.70	39.65	-1	6,696	-0.01%
2023/04/26	1	39.00	1	39.35	39.50	0	6,751	0.00%
2023/04/25	3	40.03	3	39.80	39.50	0	6,822	0.00%
2023/04/24	2	40.78	1	40.90	40.40	1	6,932	0.01%
2023/04/21	3	40.85	3	42.15	40.20	0	7,310	0.00%
2023/04/20	4.1	43.54	4	44.03	42.85	0.1	7,429	0.00%
2023/04/19	18	44.44	19.5	45.03	45.40	-1.5	7,285	-0.02%
2023/04/18	4	41.40	17	43.08	43.90	-13	6,706	-0.19%
2023/04/17	7	39.39	20	39.94	39.95	-13	6,806	-0.19%
2023/04/14	0	0.00	1	39.25	38.80	-1	7,088	-0.01%
2023/04/13	15	38.53	8	38.99	39.00	7	7,168	0.10%
2023/04/12	7	38.46	9	38.43	38.65	-2	7,161	-0.03%
2023/03/31	0	0.00	6	37.05	37.15	-6	7,204	-0.08%
2023/03/29	1	36.70	0	0.00	36.70	1	7,380	0.01%
2023/03/28	0	0.00	1	36.60	36.55	-1	7,547	-0.01%
2023/03/27	1	37.45	0	0.00	37.35	1	7,572	0.01%
2023/03/24	1.5	36.72	0	0.00	37.00	1.5	7,605	0.02%
2023/03/23	0	36.60	0	0.00	36.60	0	7,621	0.00%
2023/03/22	1	36.85	0	0.00	36.70	1	7,627	0.01%
2023/03/21	1	36.65	1	36.70	36.55	0	7,630	0.00%
2023/03/20	0	0.00	10	37.15	36.85	-10	7,604	-0.13%
2023/03/17	1	37.35	0	0.00	37.55	1	7,583	0.01%
2023/03/16	10	36.93	4	37.10	37.00	6	7,551	0.08%
2023/03/15	0.3	39.80	0	0.00	39.60	0.3	7,418	0.00%
2023/03/14	3.5	39.78	0	0.00	39.85	3.5	7,401	0.05%
2023/03/13	0	0.00	12	40.42	41.45	-12	7,325	-0.16%
2023/03/10	0	0.00	3	41.30	40.40	-3	7,281	-0.04%
2023/03/09	1	41.00	2	40.73	41.00	-1	7,308	-0.01%
2023/03/07	0	0.00	1	41.00	41.10	-1	7,709	-0.01%
2023/03/06	0.5	40.30	7	40.50	40.55	-6.5	7,721	-0.08%
2023/03/03	0	40.20	0.9	40.00	40.10	-0.9	7,850	-0.01%
2023/03/02	16.5	40.08	15	40.15	40.20	1.5	7,791	0.02%
2023/03/01	0	39.75	0	0.00	39.70	0	7,732	0.00%
2023/02/22	1	38.70	10	39.00	38.90	-9	7,635	-0.12%
2023/02/21	2	39.65	0	0.00	39.60	2	7,611	0.03%
2023/02/20	0	0.00	2	40.40	40.40	-2	7,538	-0.03%
2023/02/17	8	40.20	7	40.51	39.80	1	7,470	0.01%
2023/02/16	2	40.15	13	40.20	40.10	-11	7,411	-0.15%
2023/02/15	0	0.00	1	39.70	39.60	-1	7,402	-0.01%
2023/02/14	1	39.69	2	39.20	39.20	-1	7,415	-0.01%
2023/02/13	31	39.65	39.5	39.81	39.85	-8.5	7,365	-0.12%
2023/02/10	2	38.45	2	38.65	38.00	0	7,052	0.00%
2023/02/09	6	38.83	5	38.55	38.55	1	7,002	0.01%
2023/02/08	3	38.43	9	38.62	38.85	-6	6,908	-0.09%
2023/02/07	2	38.40	3	38.17	38.50	-1	6,809	-0.01%
2023/02/06	1	37.50	4	37.35	37.45	-3	6,746	-0.04%
2023/02/03	1	38.50	4.9	38.62	38.20	-3.9	6,678	-0.06%
2023/02/02	33	39.63	26	38.68	38.40	7	6,569	0.11%
2023/02/01	14	38.02	17	38.17	38.20	-3	6,158	-0.05%
2023/01/31	2	36.50	0	0.00	36.80	2	5,866	0.03%
2023/01/16	2	35.00	0	0.00	35.00	2	5,719	0.03%
2023/01/13	4	36.04	3	36.25	35.80	1	5,644	0.02%
2023/01/12	3	36.37	3	36.40	36.80	0	5,549	0.00%
2023/01/11	25	37.28	22	37.11	36.15	3	5,374	0.06%
2023/01/10	6	37.45	15	38.16	39.00	-9	4,943	-0.18%
2023/01/09	0	36.70	0	0.00	36.70	0	4,636	0.00%
2023/01/06	12	37.18	2.9	37.24	36.90	9.1	4,523	0.20%
2023/01/05	10	37.46	3	37.83	37.85	7	4,255	0.16%
2023/01/04	0	0.00	5.9	38.11	38.15	-5.9	3,886	-0.15%
2023/01/03	0	0.00	2	35.23	34.70	-2	3,545	-0.06%
2022/12/30	0	0.00	7	34.79	34.90	-7	3,462	-0.20%
2022/12/28	0	0.00	0.8	33.35	33.35	-0.8	3,426	-0.02%
2022/12/27	2	34.35	2	34.55	34.60	0	3,378	0.00%
2022/12/23	0	0.00	2	33.85	33.85	-2	3,324	-0.06%
2022/12/22	5	34.55	0	0.00	34.65	5	3,365	0.15%
2022/12/21	16	33.83	10.9	34.39	34.55	5.1	3,342	0.15%
2022/12/20	2	34.65	22	34.58	33.75	-20	3,242	-0.62%
2022/12/19	17	33.88	2	32.95	32.90	15	3,099	0.48%
2022/12/16	4	33.96	10.8	33.91	33.75	-6.8	3,065	-0.22%
2022/12/15	1	33.40	1	33.80	33.25	0	3,035	0.00%
2022/12/14	0.1	33.25	1	33.40	33.45	-0.9	3,044	-0.03%
2022/12/13	0	0.00	5.1	33.36	32.80	-5.1	3,015	-0.17%
2022/12/12	0	0.00	1	32.10	32.55	-1	2,978	-0.03%
2022/12/09	0.1	31.85	0	0.00	31.80	0.1	2,973	0.00%
2022/12/08	3	31.63	0	0.00	31.80	3	2,969	0.10%
2022/12/06	2	32.70	1.5	32.95	32.35	0.5	2,913	0.02%
2022/12/05	0	0.00	4	33.05	33.00	-4	2,877	-0.14%
2022/12/02	1	33.30	1	32.85	32.65	0	2,848	0.00%
2022/12/01	3	32.83	0	0.00	32.65	3	2,817	0.11%
2022/11/30	4	32.80	13	32.72	32.75	-9	2,764	-0.33%
2022/11/29	10	34.86	7.1	35.56	33.85	2.9	2,614	0.11%
2022/11/28	0	33.25	0	0.00	33.80	0	2,280	0.00%
2022/11/25	0	0.00	5	32.92	33.55	-5	2,214	-0.23%
2022/11/24	0.1	31.75	0	0.00	31.85	0.1	2,037	0.00%
2022/11/22	0	0.00	2	32.05	32.05	-2	2,106	-0.09%
2022/11/21	0	0.00	0	31.65	31.90	0	2,123	0.00%
2022/11/18	3.1	31.82	0	31.70	31.50	3.1	2,139	0.14%
2022/11/16	2	31.90	3	32.07	31.75	-1	2,118	-0.05%
2022/11/15	3	32.50	1	32.10	32.10	2	2,144	0.09%
2022/11/14	0.7	31.94	3	32.32	32.55	-2.3	2,178	-0.11%
2022/11/11	6.3	31.65	7	32.49	32.30	-0.7	2,325	-0.03%
2022/11/10	5.2	31.74	7.9	31.76	31.55	-2.7	2,427	-0.11%
2022/11/09	3	30.63	3.1	30.31	30.80	-0.1	2,382	0.00%
2022/11/08	0	0.00	12.5	29.95	29.95	-12.5	2,325	-0.54%
2022/11/07	0	0.00	0.1	27.35	27.25	-0.1	2,339	0.00%
2022/11/04	0	0.00	1	26.85	27.00	-1	2,433	-0.04%
2022/11/03	1	26.70	0.2	26.75	26.95	0.8	2,472	0.03%
2022/11/02	0	0.00	0.3	26.40	26.60	-0.3	2,543	-0.01%
2022/11/01	0	0.00	0.1	25.90	26.00	-0.1	2,733	0.00%
2022/10/28	0.2	25.35	0	0.00	25.30	0.2	2,938	0.01%
2022/10/26	0.5	25.60	0	0.00	25.55	0.5	3,006	0.02%
2022/10/25	0.2	26.50	8	26.35	26.35	-7.8	3,038	-0.26%
2022/10/21	10.2	26.80	0.8	27.00	26.95	9.4	3,171	0.30%
2022/10/20	0	0.00	11	27.29	27.05	-11	3,249	-0.34%
2022/10/19	1	26.95	0	0.00	26.95	1	3,262	0.03%
2022/10/18	0	0.00	0.9	27.10	27.15	-0.9	3,296	-0.03%
2022/10/17	0	0.00	2	27.05	27.05	-2	3,360	-0.06%
2022/10/14	0	0.00	3	26.78	26.85	-3	3,419	-0.09%
2022/10/13	15	25.28	28	25.10	25.40	-13	3,405	-0.38%
2022/10/12	2	25.85	0	0.00	25.85	2	3,423	0.06%
2022/10/11	0.5	25.90	0	0.00	26.05	0.5	3,443	0.02%
2022/09/28	3	24.97	0	0.00	24.20	3	3,449	0.09%
2022/09/27	10.2	26.06	0	0.00	26.20	10.2	3,484	0.29%
2022/09/26	5	26.48	0	0.00	26.20	5	3,488	0.14%
2022/09/23	0	0.00	11	28.47	28.00	-11	3,518	-0.31%
2022/09/22	0	0.00	2	28.98	29.00	-2	3,523	-0.06%
2022/09/20	1	29.75	1	29.65	29.40	0	3,510	0.00%
2022/09/19	30	30.33	6	30.23	30.30	24	3,437	0.70%
2022/09/16	6	30.50	1	30.65	30.55	5	3,389	0.15%
2022/09/14	0	0.00	1	30.10	30.60	-1	3,346	-0.03%
2022/09/13	0	0.00	8	30.48	30.25	-8	3,330	-0.24%
2022/09/12	1	30.05	8.2	29.44	30.05	-7.2	3,279	-0.22%
2022/09/08	9	28.20	2	28.60	28.65	7	3,216	0.22%
2022/09/06	0	0.00	6	27.80	27.70	-6	3,233	-0.19%
2022/09/05	8	27.43	6	28.25	27.40	2	3,233	0.06%
2022/09/01	6	27.68	0	0.00	27.55	6	3,243	0.19%
2022/08/30	0.2	27.40	0	27.80	27.60	0.1	3,423	0.00%
2022/08/29	2	27.30	0	0.00	27.25	2	3,425	0.06%
2022/08/26	0	0.00	2	28.70	28.65	-2	3,401	-0.06%
2022/08/24	3	28.60	0	0.00	28.45	3	3,377	0.09%
2022/08/23	0	28.80	5	28.48	28.70	-5	3,354	-0.15%
2022/08/22	6	28.97	0	0.00	28.80	6	3,353	0.18%
2022/08/19	0	0.00	4	29.50	29.60	-4	3,326	-0.12%
2022/08/18	0	0.00	8	28.90	29.10	-8	3,278	-0.24%
2022/08/17	3	29.23	1	28.90	28.90	2	3,247	0.06%
2022/08/15	2	28.50	16	28.59	28.60	-14	3,200	-0.44%
2022/08/12	0	0.00	6	29.00	29.05	-6	3,161	-0.19%
2022/08/11	0	0.00	1	29.00	29.15	-1	3,145	-0.03%
2022/08/10	7	28.80	7	28.93	28.95	0	3,098	0.00%
2022/08/09	48	28.67	37	30.83	28.60	11	3,034	0.36%
2022/08/08	20	32.10	8	31.65	31.55	12	2,837	0.42%
2022/08/05	3	31.25	2	31.20	31.15	1	2,609	0.04%
2022/08/04	3	31.22	2	30.75	31.35	1	2,596	0.04%
2022/08/03	5	31.00	0	0.00	30.70	5	2,596	0.19%
2022/08/02	2	31.25	8	31.22	31.05	-6	2,562	-0.23%
2022/08/01	2	31.25	1	31.40	30.90	1	2,503	0.04%
2022/07/29	3	31.05	0	0.00	31.05	3	2,557	0.12%
2022/07/28	13.1	31.21	4	30.80	30.80	9.1	2,583	0.35%
2022/07/27	1	31.45	4	31.09	31.55	-3	2,420	-0.12%
2022/07/26	0	0.00	1	30.15	29.95	-1	2,296	-0.04%
2022/07/25	1	30.05	0	0.00	30.00	1	2,285	0.04%
2022/07/22	1	29.25	0	0.00	29.35	1	2,260	0.04%
2022/07/21	1	29.50	1	29.20	29.40	0	2,289	0.00%
2022/07/20	2	29.15	3.2	29.30	29.30	-1.2	2,296	-0.05%
2022/07/18	17	28.41	14	28.72	28.50	3	2,348	0.13%
2022/07/13	1	27.20	1.4	26.46	26.15	-0.4	2,298	-0.02%
2022/07/12	2	26.53	2	25.75	25.65	0	2,240	0.00%
2022/07/08	0	0.00	1	26.15	26.20	-1	2,181	-0.05%
2022/07/05	0	0.00	30	24.68	23.70	-30	2,173	-1.38%
2022/07/04	0	0.00	30	24.37	23.75	-30	2,140	-1.40%
2022/07/01	0	0.00	55	24.98	24.00	-55	2,161	-2.54%
2022/06/30	0.3	26.65	0	0.00	26.60	0.3	2,117	0.01%
2022/06/29	1	27.55	0	0.00	27.60	1	2,115	0.05%
2022/06/24	0	0.00	3	28.00	27.85	-3	2,138	-0.14%
2022/06/20	0	0.00	5	25.85	25.85	-5	2,193	-0.23%
2022/06/17	0.2	27.10	6	26.90	27.65	-5.8	2,183	-0.27%
2022/06/16	0	0.00	18.1	28.65	27.40	-18.1	2,177	-0.83%
2022/06/15	0	0.00	5	28.10	27.90	-5	2,170	-0.23%
2022/06/13	10.1	27.30	0	0.00	27.00	10.1	2,219	0.46%
2022/06/10	0.1	28.35	0	0.00	28.25	0.1	2,239	0.00%
2022/06/09	1	29.20	1	28.70	28.80	0	2,242	0.00%
2022/06/08	0	0.00	16.2	29.21	29.40	-16.2	2,176	-0.74%
2022/06/07	0	0.00	0	27.55	27.75	0	2,069	0.00%
2022/06/06	0	0.00	0	27.50	27.70	0	2,079	0.00%
2022/05/30	0	0.00	5	27.60	27.50	-5	2,215	-0.23%
2022/05/27	0.2	27.10	0	0.00	27.00	0.2	2,214	0.01%
2022/05/17	1	26.60	0	0.00	26.80	1	2,583	0.04%
2022/05/16	0	0.00	1	26.50	26.20	-1	2,621	-0.04%
2022/05/13	0	0.00	2	25.88	25.90	-2	2,675	-0.07%
2022/05/12	6	26.00	1	26.50	25.35	5	2,734	0.18%
2022/05/11	42.1	27.43	1	26.50	26.50	41.1	2,736	1.50%
2022/05/10	4.1	28.73	0	0.00	28.50	4.1	2,712	0.15%
2022/05/09	10	28.85	0	0.00	28.60	10	2,767	0.36%
2022/05/06	0	0.00	1	29.70	30.40	-1	2,848	-0.04%
2022/05/05	0	0.00	1	31.00	30.40	-1	2,806	-0.04%
2022/05/03	2	29.50	4	29.60	29.25	-2	2,730	-0.07%
2022/04/29	3	28.50	0	0.00	28.50	3	2,722	0.11%
2022/04/28	1	28.60	3	28.42	28.30	-2	2,793	-0.07%
2022/04/27	9	28.07	1	27.75	27.90	8	2,779	0.29%
2022/04/26	3	29.20	1	29.40	29.10	2	2,755	0.07%
2022/04/25	7	29.16	0	0.00	29.00	7	2,756	0.26%
2022/04/22	1	30.70	6	31.07	31.10	-5	2,748	-0.18%
2022/04/21	2	30.18	11	30.40	30.30	-9	2,660	-0.34%
2022/04/19	115	28.50	1	28.70	28.40	114	2,674	4.26%	大買/鉅額交易
2022/04/18	1.2	28.32	3	28.40	28.30	-1.8	2,742	-0.07%
2022/04/15	1	29.10	1	29.00	28.85	0	2,795	0.00%
2022/04/13	2	29.93	0	0.00	29.85	2	2,970	0.07%
2022/04/08	2	30.63	5	31.50	30.35	-3	3,096	-0.10%
2022/04/07	1.1	30.79	16	30.92	30.80	-14.9	3,211	-0.46%
2022/04/06	0.1	30.71	0	0.00	30.75	0.1	3,561	0.00%
2022/03/31	0.2	30.30	1	30.30	30.30	-0.8	3,759	-0.02%
2022/03/30	0	0.00	10	30.58	30.60	-10	3,839	-0.26%
2022/03/29	0	29.80	0	0.00	30.00	0	3,889	0.00%
2022/03/28	10	29.73	0	0.00	29.80	10	3,961	0.25%
2022/03/25	5	30.21	32	30.42	30.55	-27	4,065	-0.66%
2022/03/24	35.1	29.50	1	29.65	29.75	34.1	4,146	0.82%
2022/03/22	1	29.15	1	29.30	29.60	0	5,160	0.00%
2022/03/18	0	29.20	0	0.00	29.15	0	6,652	0.00%
2022/03/17	2	28.78	2	29.15	29.25	0	7,471	0.00%
2022/03/16	2	28.93	0	0.00	28.80	2	7,739	0.03%
2022/03/14	1	29.80	0	0.00	30.20	1	7,821	0.01%
2022/03/11	0	0.00	5	30.10	30.05	-5	7,878	-0.06%
2022/03/09	1	29.90	1	30.00	30.05	0	7,954	0.00%
2022/03/08	11	30.00	2	30.13	29.60	9	8,057	0.11%
2022/03/07	2	30.33	0	0.00	30.30	2	8,158	0.02%
2022/03/04	7	31.61	0	0.00	31.55	7	8,787	0.08%
2022/03/02	0	0.00	1	32.15	32.25	-1	9,148	-0.01%
2022/02/24	3	32.40	0	0.00	32.00	3	9,520	0.03%
2022/02/22	0	0.00	4	33.03	33.00	-4	9,963	-0.04%
2022/02/18	5	34.01	0	0.00	34.20	5	10,244	0.05%
2022/02/17	2	33.55	8	34.39	33.70	-6	10,601	-0.06%
2022/02/16	2	33.40	11	33.65	33.65	-9	10,905	-0.08%
2022/02/15	10	33.35	6	33.33	33.20	4	11,053	0.04%
2022/02/14	2.1	32.53	6	32.72	32.75	-4	11,359	-0.03%
2022/02/11	2	32.95	6	33.05	32.95	-4	11,444	-0.03%
2022/02/10	0	0.00	4	32.85	33.00	-4	11,618	-0.03%
2022/02/09	9	32.49	2	32.80	32.70	7	11,849	0.06%
2022/02/08	1	32.50	16	32.46	32.50	-15	12,135	-0.12%
2022/02/07	1	31.00	0	0.00	31.10	1	12,402	0.01%
2022/01/26	2	29.30	0	0.00	29.35	2	13,043	0.02%
2022/01/25	2	29.73	0	0.00	29.15	2	13,813	0.01%
2022/01/24	1	30.00	20	29.98	30.15	-19	14,080	-0.13%
2022/01/21	11	30.26	0	0.00	29.80	11	14,235	0.08%
2022/01/20	0	0.00	1	31.55	31.50	-1	14,716	-0.01%
2022/01/18	6	31.77	0	0.00	31.50	6	15,224	0.04%
2022/01/17	1	32.05	5	32.33	32.40	-4	15,327	-0.03%
2022/01/14	11	31.00	38	30.97	31.10	-27	15,287	-0.18%
2022/01/13	1	32.20	0	31.90	31.90	1	15,254	0.01%
2022/01/12	1	32.40	17	32.15	31.70	-16	15,217	-0.11%
2022/01/11	2	32.95	0	0.00	32.15	2	15,146	0.01%
2022/01/10	2	33.83	0	0.00	33.85	2	15,075	0.01%
2022/01/07	2	32.83	1	32.90	32.95	1	15,020	0.01%
2022/01/06	4	33.63	0	0.00	33.10	4	14,936	0.03%
2022/01/05	2	34.95	2	34.50	34.20	0	14,838	0.00%
2022/01/04	3	34.78	7	34.89	34.80	-4	14,758	-0.03%
2022/01/03	1	34.85	2	35.05	34.85	-1	14,717	-0.01%
2021/12/30	8	35.18	1.5	35.05	35.05	6.5	14,674	0.04%
2021/12/29	49	35.99	17	36.18	35.85	32	14,539	0.22%
2021/12/28	3	35.08	4	35.16	34.80	-1	14,164	-0.01%
2021/12/24	1	34.45	5	34.22	34.05	-4	13,992	-0.03%
2021/12/23	5	34.47	0	0.00	34.35	5	13,924	0.04%
2021/12/22	1	34.85	0	0.00	34.45	1	13,856	0.01%
2021/12/21	5	34.55	9	34.69	34.60	-4	13,780	-0.03%
2021/12/20	41	34.94	40	35.05	34.85	1	13,655	0.01%
2021/12/17	33	36.14	15	37.00	34.80	18	13,513	0.13%
2021/12/16	37	36.62	14	36.47	36.40	23	12,900	0.18%
2021/12/15	41	36.59	48	37.12	37.15	-7	12,473	-0.06%
2021/12/14	97.5	35.92	5	36.04	35.55	92.5	11,620	0.80%
2021/12/13	14	34.78	30	35.40	36.95	-16	10,959	-0.15%
2021/12/10	13	33.57	7	33.98	34.35	6	10,117	0.06%
2021/12/09	9	32.93	0	0.00	33.00	9	9,808	0.09%
2021/12/08	2	33.03	1	33.05	32.40	1	9,717	0.01%
2021/12/06	1	32.05	1	32.15	31.90	0	9,585	0.00%
2021/12/03	1	32.30	1	32.65	32.30	0	9,553	0.00%
2021/12/02	2	32.73	2	32.70	32.00	0	9,513	0.00%
2021/12/01	1	33.10	4	33.20	33.00	-3	9,401	-0.03%
2021/11/30	40	33.93	34	35.35	33.85	6	9,268	0.06%
2021/11/29	0	0.00	2	33.13	33.90	-2	8,606	-0.02%
2021/11/26	7	31.94	0	0.00	31.70	7	8,314	0.08%
2021/11/25	3	32.70	2	32.85	32.50	1	8,207	0.01%
2021/11/24	2	32.30	0	0.00	32.50	2	8,124	0.02%
2021/11/23	4	33.10	3	32.68	32.90	1	8,030	0.01%
2021/11/22	13	33.97	13	34.14	34.50	0	7,800	0.00%
2021/11/19	0	0.00	1	33.00	32.70	-1	7,347	-0.01%
2021/11/18	3	32.37	10	32.52	32.00	-7	7,251	-0.10%
2021/11/17	10	32.82	7	33.16	32.95	3	7,145	0.04%
2021/11/16	10	33.72	6	33.73	33.25	4	6,923	0.06%
2021/11/15	8	32.96	40	33.15	33.60	-32	6,507	-0.49%
2021/11/12	26	32.44	0	0.00	32.00	26	6,142	0.42%
2021/11/11	12	32.74	46	33.10	33.65	-34	5,978	-0.57%
2021/11/10	1	32.10	11	31.56	32.15	-10	5,654	-0.18%
2021/11/09	11	32.00	15	31.84	32.00	-4	5,524	-0.07%
2021/11/08	9	32.41	6	32.63	31.85	3	5,313	0.06%
2021/11/05	12	31.63	26	31.83	31.70	-14	5,067	-0.28%
2021/11/04	8	33.51	31	33.96	33.40	-23	4,765	-0.48%
2021/11/03	93	34.03	11	33.48	34.00	82	4,395	1.87%
2021/11/02	9	32.28	1	33.80	32.45	8	3,723	0.21%
2021/11/01	3	30.72	2	31.65	31.80	1	2,947	0.03%
2021/10/29	1	30.65	1	30.60	31.20	0	2,662	0.00%
2021/10/28	12	30.77	10	30.09	30.65	2	2,475	0.08%
2021/10/27	3	29.58	4	29.06	30.10	-1	1,917	-0.05%
2021/10/26	1	26.05	2	26.15	27.40	-1	1,606	-0.06%
2021/10/25	2	25.55	1	26.25	26.65	1	1,444	0.07%
2021/10/22	1	24.80	0	0.00	24.80	1	1,324	0.08%
2021/10/19	0	0.00	2	24.65	24.55	-2	1,361	-0.15%
2021/10/13	0	0.00	0	24.10	24.40	0	1,483	0.00%
2021/10/01	1	23.90	0	0.00	23.95	1	1,650	0.06%
2021/09/30	0	0.00	0.1	24.60	25.10	-0.1	1,666	-0.01%
2021/09/29	0	0.00	0	24.45	24.25	0	1,702	0.00%
2021/09/28	1	24.55	0	0.00	24.55	1	1,722	0.06%
2021/09/27	0	0.00	0.2	24.45	24.40	-0.2	1,734	-0.01%
2021/09/22	0.3	23.45	0	0.00	23.35	0.3	1,861	0.02%
2021/09/16	1	23.40	1	23.80	23.35	0	1,921	0.00%
2021/09/15	2	23.60	0	0.00	23.60	2	1,941	0.10%
2021/09/14	0	0.00	2	24.00	23.90	-2	2,004	-0.10%
2021/09/10	0	0.00	1	24.15	24.05	-1	2,075	-0.05%
2021/09/06	0	0.00	10	24.66	24.55	-10	2,154	-0.46%
2021/09/01	0	0.00	1	25.35	26.20	-1	2,236	-0.04%
2021/08/31	1	24.90	0	0.00	25.30	1	2,239	0.04%
2021/08/26	0	0.00	1	25.80	25.50	-1	2,373	-0.04%
2021/08/23	0	0.00	0.3	25.17	25.65	-0.3	2,507	-0.01%
2021/08/19	0	0.00	0.2	24.80	24.60	-0.2	2,613	-0.01%
2021/08/18	1.2	24.04	1	23.75	25.00	0.2	2,640	0.01%
2021/08/16	0.3	24.25	0	0.00	24.45	0.3	2,662	0.01%
2021/08/10	0	0.00	1	26.85	26.70	-1	2,809	-0.04%
2021/07/30	0	0.00	1	27.35	27.25	-1	3,589	-0.03%
2021/07/29	2	27.55	0	0.00	27.60	2	3,681	0.05%
2021/07/27	0	0.00	1	29.35	28.35	-1	3,878	-0.03%
2021/07/26	1	28.95	0	0.00	28.85	1	4,037	0.02%
2021/07/22	1	28.40	0	0.00	28.40	1	4,455	0.02%
2021/07/21	1	28.00	2	28.55	27.55	-1	4,773	-0.02%
2021/07/19	0	0.00	1	29.20	29.30	-1	5,176	-0.02%
2021/07/13	1	28.60	0	0.00	28.40	1	6,402	0.02%
2021/07/09	1	27.80	0	0.00	27.70	1	6,978	0.01%
2021/07/08	1	28.15	0	0.00	28.10	1	7,150	0.01%
2021/07/06	1	29.15	1	29.25	28.65	0	7,592	0.00%
2021/07/02	0	0.00	1	28.75	28.90	-1	8,340	-0.01%
2021/07/01	2	29.40	0	0.00	28.60	2	8,446	0.02%
2021/06/30	1	29.45	1	29.70	29.35	0	8,485	0.00%
2021/06/29	2	30.00	0	0.00	29.70	2	8,611	0.02%
2021/06/25	1	30.90	2	30.65	30.20	-1	8,719	-0.01%
2021/06/23	1	30.50	8	30.41	30.30	-7	8,897	-0.08%
2021/06/22	2	29.20	6	29.52	29.25	-4	8,927	-0.04%
2021/06/21	10	29.25	5	29.05	29.05	5	9,026	0.06%
2021/06/18	1	30.30	0	0.00	30.20	1	9,240	0.01%
2021/06/10	0	0.00	2	30.33	30.30	-2	11,688	-0.02%
2021/06/04	3	30.47	3	30.15	29.90	0	11,870	0.00%
2021/05/31	1	31.10	0	0.00	31.15	1	12,112	0.01%
2021/05/28	1	30.65	0	0.00	30.55	1	12,145	0.01%
2021/05/27	0	0.00	1	29.70	29.75	-1	12,171	-0.01%
2021/05/26	2	29.58	0	0.00	29.65	2	12,161	0.02%
2021/05/25	5	29.50	0	0.00	29.50	5	12,202	0.04%
2021/05/21	1	28.00	0	0.00	28.15	1	12,352	0.01%
2021/05/20	4	27.69	0	0.00	27.55	4	12,445	0.03%
2021/05/18	1	27.60	57	26.86	27.65	-56	12,706	-0.44%
2021/05/17	1	25.10	0	0.00	25.15	1	12,748	0.01%
2021/05/14	1	27.95	3	27.00	27.25	-2	12,678	-0.02%
2021/05/13	0	0.00	1	27.00	27.40	-1	12,643	-0.01%
2021/05/12	1	27.55	0	0.00	27.25	1	12,565	0.01%
2021/05/11	4	30.48	1	30.30	30.25	3	12,569	0.02%
2021/05/10	1	33.70	3	33.88	33.60	-2	12,477	-0.02%
2021/05/07	1	34.45	1	34.50	34.90	0	12,601	0.00%
2021/05/06	5	33.78	2	34.30	32.50	3	12,671	0.02%
2021/05/04	1	32.95	1	34.00	34.15	0	12,701	0.00%
2021/05/03	3	36.92	5	36.50	35.85	-2	12,767	-0.02%
2021/04/29	8	38.63	9	39.49	38.40	-1	12,792	-0.01%
2021/04/28	5	40.88	9	40.61	40.25	-4	12,866	-0.03%
2021/04/27	13	40.70	12	40.91	40.85	1	13,042	0.01%
2021/04/26	11	39.95	10	40.28	40.25	1	13,061	0.01%
2021/04/23	7	39.99	8	39.83	39.70	-1	13,285	-0.01%
2021/04/22	49	41.14	33	40.39	40.10	16	13,773	0.12%
2021/04/21	7	39.99	9	40.41	39.85	-2	14,141	-0.01%
2021/04/20	41	39.62	6	39.75	39.60	35	14,373	0.24%
2021/04/19	4	38.96	0	0.00	38.75	4	15,418	0.03%
2021/04/16	6	40.07	3	40.08	39.55	3	15,814	0.02%
2021/04/15	0	0.00	2	39.43	39.95	-2	16,479	-0.01%
2021/04/14	6	38.08	0	0.00	38.15	6	16,602	0.04%
2021/04/13	3	39.43	1	38.80	38.30	2	16,968	0.01%
2021/04/12	0	0.00	4	39.06	38.40	-4	16,948	-0.02%
2021/04/09	10	39.25	6.2	38.86	39.25	3.8	17,440	0.02%
2021/04/08	9	39.56	24.1	40.34	40.30	-15.1	17,428	-0.09%
2021/04/07	2	37.95	2	38.13	38.25	0	17,461	0.00%
2021/04/06	1	37.05	3	37.33	37.45	-2	18,866	-0.01%
2021/04/01	1	37.60	0	0.00	37.10	1	19,334	0.01%
2021/03/31	17	37.76	1	38.00	37.85	16	19,722	0.08%
2021/03/30	0	0.00	6	37.37	37.60	-6	20,714	-0.03%
2021/03/29	1	37.15	3	37.38	37.50	-2	21,509	-0.01%
2021/03/26	0	0.00	2	36.50	36.40	-2	22,311	-0.01%
2021/03/25	6	35.63	7	36.17	35.65	-1	23,830	0.00%
2021/03/24	11	35.56	11	36.26	35.80	0	25,025	0.00%
2021/03/23	11.1	36.91	13	36.90	36.15	-1.9	26,093	-0.01%
2021/03/22	10	38.13	9	37.92	37.80	1	26,222	0.00%
2021/03/19	23.1	40.15	18	39.95	39.60	5.1	26,119	0.02%
2021/03/18	7	39.59	44	39.17	40.25	-37	25,229	-0.15%
2021/03/17	6	36.15	2	36.35	36.60	4	24,370	0.02%
2021/03/16	4	36.50	2	36.35	35.55	2	24,299	0.01%
2021/03/15	3	35.87	0	0.00	35.70	3	24,270	0.01%
2021/03/12	2	35.95	2	35.85	35.80	0	24,381	0.00%
2021/03/10	6	33.81	11	34.10	34.30	-5	24,678	-0.02%
2021/03/09	32	34.17	32	33.11	33.10	0	24,846	0.00%
2021/03/08	9	35.47	8	36.02	34.95	1	24,903	0.00%
2021/03/05	16	35.75	11	35.15	35.15	5	24,949	0.02%
2021/03/04	15	36.43	0	0.00	36.05	15	24,957	0.06%
2021/03/03	10	35.75	6	36.03	37.15	4	24,939	0.02%
2021/03/02	5.1	36.73	0	0.00	36.05	5.1	24,992	0.02%
2021/02/26	13	36.35	7	36.86	37.00	6	25,014	0.02%
2021/02/24	9	37.59	9	37.00	37.10	0	25,043	0.00%
2021/02/23	0	0.00	8	38.31	37.80	-8	25,055	-0.03%
2021/02/22	7	37.74	0	0.00	37.75	7	24,986	0.03%
2021/02/19	8	38.19	0	0.00	38.25	8	24,870	0.03%
2021/02/18	1	36.85	0	0.00	38.20	1	24,740	0.00%
2021/02/17	6	36.70	10	36.43	36.45	-4	24,585	-0.02%
2021/02/05	3	35.65	0	0.00	35.60	3	24,497	0.01%
2021/02/02	12	36.50	14	35.91	35.70	-2	24,531	-0.01%
2021/01/29	0	0.00	5	35.65	35.50	-5	24,313	-0.02%
2021/01/27	1	36.00	0	0.00	36.10	1	24,017	0.00%
2021/01/26	5	37.45	0	0.00	36.05	5	23,964	0.02%
2021/01/25	9	36.61	6	36.96	37.25	3	23,878	0.01%
2021/01/22	1	36.00	0	0.00	37.45	1	23,720	0.00%
2021/01/21	3	37.40	3	37.85	36.75	0	23,559	0.00%
2021/01/19	13	39.07	10	39.15	38.15	3	23,052	0.01%
2021/01/18	8	39.08	5	39.70	39.00	3	22,831	0.01%
2021/01/15	6	42.27	12	42.29	41.00	-6	22,491	-0.03%
2021/01/14	17	43.88	23	43.94	43.50	-6	22,488	-0.03%
2021/01/13	10	42.03	4	42.11	41.70	6	21,737	0.03%
2021/01/12	25	43.32	14.1	42.70	42.85	10.9	21,315	0.05%
2021/01/11	3.1	41.35	5	41.84	42.65	-1.9	20,131	-0.01%
2021/01/08	35	41.52	28	42.30	40.55	7	19,633	0.04%
2021/01/07	6	39.17	10	39.86	39.80	-4	18,574	-0.02%
2021/01/06	9	38.64	2	40.80	38.55	7	18,306	0.04%
2021/01/05	2	39.65	2	39.50	40.35	0	18,040	0.00%
2021/01/04	7	39.19	20	38.90	40.75	-13	17,867	-0.07%
2020/12/31	3	38.18	0	0.00	38.15	3	17,309	0.02%
2020/12/30	17	38.49	5	39.00	38.35	12	17,109	0.07%
2020/12/29	19	38.30	23	38.70	38.25	-4	16,723	-0.02%
2020/12/28	17	36.26	12	36.50	36.00	5	15,251	0.03%
2020/12/25	3	36.53	13	36.49	36.65	-10	14,758	-0.07%
2020/12/24	15	35.92	12	36.20	36.25	3	14,288	0.02%
2020/12/23	3	34.17	8	34.86	36.05	-5	13,292	-0.04%
2020/12/22	17	33.99	33	32.92	32.80	-16	12,574	-0.13%
2020/12/21	171	33.66	167	33.63	33.55	4	11,724	0.03%	大買/大賣/
2020/12/18	6	32.86	7	32.79	33.25	-1	10,285	-0.01%
2020/12/17	1	29.30	3	29.63	30.25	-2	9,150	-0.02%
2020/12/16	0	0.00	9	27.40	27.50	-9	8,098	-0.11%
2020/12/14	0	0.00	1	26.15	26.25	-1	7,915	-0.01%
2020/12/11	1	25.65	0	0.00	25.85	1	7,962	0.01%
2020/12/10	2	27.10	2	26.80	26.75	0	7,917	0.00%
2020/12/09	1	27.30	5	26.90	26.85	-4	8,019	-0.05%
2020/12/08	0	0.00	4	27.08	26.90	-4	8,289	-0.05%
2020/12/07	1	26.80	0	0.00	26.10	1	8,353	0.01%
2020/12/04	2	27.35	1	27.70	27.05	1	8,439	0.01%
2020/12/03	4	26.46	11	27.04	27.00	-7	8,639	-0.08%
2020/12/02	1	26.20	0	0.00	26.10	1	9,256	0.01%
2020/12/01	0	0.00	1	25.80	25.75	-1	9,645	-0.01%
2020/11/26	1	25.25	2	25.43	24.90	-1	11,479	-0.01%
2020/11/25	2	24.85	1	25.00	24.80	1	11,619	0.01%
2020/11/23	0	0.00	7	25.12	25.15	-7	12,474	-0.06%
2020/11/13	0	0.00	26	24.24	24.15	-26	13,225	-0.20%
2020/11/04	11	23.25	0	0.00	23.35	11	13,422	0.08%
2020/11/03	0	0.00	1	23.35	23.25	-1	13,424	-0.01%
2020/11/02	1	23.25	0	0.00	22.70	1	13,424	0.01%
2020/10/30	2	22.73	0	0.00	22.55	2	13,365	0.01%
2020/10/29	1	23.15	5	23.12	23.20	-4	13,389	-0.03%
2020/10/27	4	23.64	0	0.00	23.45	4	13,326	0.03%
2020/10/26	0	0.00	1	24.30	23.65	-1	13,214	-0.01%
2020/10/23	2	23.90	3	24.33	24.00	-1	13,074	-0.01%
2020/10/22	12	24.65	13	25.74	24.25	-1	12,983	-0.01%
2020/10/21	4	25.75	18	26.20	26.55	-14	12,328	-0.11%
2020/10/15	5	24.30	1	24.40	24.30	4	11,933	0.03%
2020/10/14	0	0.00	2	24.45	24.40	-2	11,897	-0.02%
2020/10/13	12	23.90	2	24.00	23.95	10	11,794	0.08%
2020/10/12	9	25.51	12	25.40	25.35	-3	11,516	-0.03%
2020/10/08	1	25.30	3	25.53	25.30	-2	11,438	-0.02%
2020/10/07	0	0.00	6	25.50	25.50	-6	11,380	-0.05%
2020/10/06	31	25.33	1	25.45	25.15	30	11,320	0.27%
2020/09/29	1	24.05	0	0.00	23.80	1	11,248	0.01%
2020/09/28	20	24.00	10	24.60	24.50	10	11,260	0.09%
2020/09/24	2	24.95	5	24.75	24.40	-3	11,254	-0.03%
2020/09/23	2	25.35	7	25.22	25.10	-5	11,214	-0.04%
2020/09/22	6	25.22	0	0.00	24.70	6	11,382	0.05%
2020/09/18	2	25.95	5	25.74	25.80	-3	11,586	-0.03%
2020/09/17	4	25.70	6	25.82	26.20	-2	11,488	-0.02%
2020/09/16	0	0.00	3	25.05	25.05	-3	11,234	-0.03%
2020/09/15	2	25.03	5	25.20	24.60	-3	11,118	-0.03%
2020/09/14	11	24.42	34	24.53	24.80	-23	11,016	-0.21%
2020/09/11	7	25.29	9	25.19	25.00	-2	10,845	-0.02%
2020/09/10	25	26.73	33	26.25	26.75	-8	10,497	-0.08%
2020/09/09	45	26.32	11	26.10	26.85	34	10,275	0.33%
2020/09/08	5	27.15	4	26.56	26.80	1	10,047	0.01%
2020/09/07	23	28.51	31	28.03	26.55	-8	9,623	-0.08%
2020/09/04	23	26.76	9	26.72	26.50	14	8,815	0.16%
2020/09/03	84	26.44	103	26.17	27.05	-19	8,244	-0.23%	大賣/
2020/09/02	20	23.50	25	24.90	24.90	-5	7,000	-0.07%
2020/09/01	2	22.65	5	22.76	22.65	-3	6,496	-0.05%
2020/08/31	1	22.30	10	22.28	22.45	-9	6,234	-0.14%
2020/08/28	2	20.95	2	21.50	21.90	0	6,041	0.00%
2020/08/27	19	21.37	19	21.35	21.90	0	5,673	0.00%
2020/08/24	0	0.00	1	19.90	19.85	-1	4,915	-0.02%
2020/08/21	3	19.08	18	18.89	19.55	-15	4,886	-0.31%
2020/08/20	1	19.10	14	18.85	18.85	-13	4,963	-0.26%
2020/08/19	7	20.81	25	20.24	20.90	-18	4,736	-0.38%
2020/08/18	20	19.65	30	19.02	19.80	-10	4,266	-0.23%
2020/08/17	2	19.20	1	19.15	18.80	1	4,145	0.02%
2020/08/14	2	18.80	0	0.00	18.75	2	4,257	0.05%
2020/08/13	0	0.00	2	18.20	18.10	-2	4,284	-0.05%
2020/08/04	1	18.15	13	18.02	18.00	-12	4,081	-0.29%
2020/08/03	2	17.55	0	0.00	17.80	2	4,062	0.05%
2020/07/30	1	17.10	0	0.00	17.00	1	4,092	0.02%
2020/07/29	0	0.00	1	16.75	16.75	-1	4,108	-0.02%
2020/07/28	0	0.00	1	16.55	16.55	-1	4,115	-0.02%
2020/07/27	4	17.04	0	0.00	17.00	4	4,220	0.09%
2020/07/23	5	17.85	0	0.00	18.00	5	4,284	0.12%
2020/07/22	8	18.15	2	17.90	18.05	6	4,288	0.14%
2020/07/21	20	17.60	0	0.00	17.80	20	4,319	0.46%
2020/07/17	3	17.53	0	0.00	17.30	3	4,292	0.07%
2020/07/13	3	17.85	1	18.00	17.95	2	4,277	0.05%
2020/07/10	1	17.70	2	17.85	17.60	-1	4,264	-0.02%
2020/07/09	6	18.69	4	18.68	18.45	2	4,237	0.05%
2020/07/08	23	18.88	6	18.89	18.70	17	4,216	0.40%
2020/07/07	1	18.20	1	18.50	18.05	0	4,145	0.00%
2020/07/06	2	18.95	7.2	18.96	18.80	-5.2	4,142	-0.12%
2020/07/03	1	19.00	22	18.63	19.20	-21	4,183	-0.50%
2020/07/02	0	0.00	2	18.40	18.60	-2	4,055	-0.05%
2020/07/01	13	19.16	16	19.28	18.65	-3	3,990	-0.08%
2020/06/30	25	18.02	14	18.01	18.60	11	3,672	0.30%
2020/06/24	10	16.10	0	0.00	16.20	10	3,206	0.31%
2020/06/23	4	15.88	0	0.00	16.05	4	3,208	0.12%
2020/06/22	20	16.40	0	0.00	16.15	20	3,210	0.62%
2020/06/19	2	16.45	1	16.50	16.20	1	3,221	0.03%
2020/06/18	0	0.00	20	16.25	16.50	-20	3,215	-0.62%
2020/06/17	1	16.25	20	16.25	16.30	-19	3,198	-0.59%
2020/06/16	1	16.15	0	0.00	16.20	1	3,229	0.03%
2020/06/11	0	0.00	5	17.25	16.70	-5	3,389	-0.15%
2020/06/08	5	17.15	0	0.00	17.05	5	3,396	0.15%
2020/06/05	0	0.00	5	16.85	17.05	-5	3,375	-0.15%
2020/06/02	10	16.73	5	16.60	16.70	5	3,385	0.15%
2020/05/25	0	0.00	5	15.95	16.05	-5	3,187	-0.16%
2020/05/20	0	0.00	5	16.10	16.15	-5	2,953	-0.17%
2020/05/15	0	0.00	6	14.95	14.85	-6	2,849	-0.21%
2020/05/11	6	16.15	12	16.18	16.10	-6	2,905	-0.21%
2020/05/08	10	16.18	10	15.85	15.80	0	2,869	0.00%
2020/05/07	5	15.60	20	15.65	15.70	-15	2,806	-0.53%
2020/05/06	5	15.75	0	0.00	15.70	5	2,807	0.18%
2020/04/30	4	16.03	5	16.15	15.80	-1	2,776	-0.04%
2020/04/29	0	0.00	2	15.85	15.85	-2	2,673	-0.07%
2020/04/24	42	14.18	0	0.00	14.15	42	2,632	1.60%
2020/04/20	0	0.00	30	13.70	13.80	-30	2,647	-1.13%
2020/04/16	0	0.00	1	13.95	14.10	-1	2,579	-0.04%
2020/04/15	5	14.10	0	0.00	14.10	5	2,565	0.19%
2020/04/08	3	13.55	2	14.10	14.30	1	2,552	0.04%
2020/03/25	10	12.60	0	0.00	12.45	10	2,416	0.41%
2020/03/20	1	12.10	1	12.20	12.00	0	2,506	0.00%
2020/03/19	0	0.00	50	11.00	11.15	-50	2,494	-2.00%
2020/03/18	20	11.30	0	0.00	11.60	20	2,404	0.83%
2020/03/16	10	12.30	0	0.00	11.15	10	2,229	0.45%
2020/03/13	1	12.30	0	0.00	12.30	1	2,162	0.05%
2020/03/12	1	14.50	0	0.00	13.65	1	2,133	0.05%
2020/03/11	10	15.25	0	0.00	15.15	10	2,112	0.47%
2020/03/09	2	15.45	0	0.00	15.40	2	1,976	0.10%
2020/03/03	0	0.00	2	16.50	16.70	-2	1,944	-0.10%
2020/02/27	2	16.00	0	0.00	15.60	2	2,040	0.10%
2020/02/20	10	16.80	0	0.00	16.70	10	2,014	0.50%
2020/02/17	0	0.00	1	16.60	16.55	-1	2,052	-0.05%
2020/02/14	11	17.00	0	0.00	16.95	11	2,048	0.54%
2020/02/13	0	0.00	2	16.90	16.90	-2	1,994	-0.10%
2020/02/10	0	0.00	1	15.95	16.00	-1	2,042	-0.05%
2020/02/07	2	16.30	0	0.00	16.25	2	2,085	0.10%
2020/02/06	7	17.00	7	16.80	16.75	0	2,075	0.00%
2020/02/05	0	0.00	8	16.25	16.20	-8	2,033	-0.39%
2020/02/04	2	16.40	0	0.00	16.40	2	2,038	0.10%
2020/02/03	0	0.00	1	15.75	15.80	-1	2,016	-0.05%
2020/01/30	0	0.00	2	17.65	17.60	-2	1,960	-0.10%
2020/01/20	10	19.50	2	19.80	19.55	8	1,935	0.41%
2020/01/17	53	19.84	0	0.00	19.70	53	1,923	2.76%
2020/01/07	1	19.25	12	19.60	19.20	-11	2,007	-0.55%
2020/01/06	0	0.00	0	19.55	19.60	0	2,002	0.00%
2020/01/03	1	20.05	0	0.00	20.25	1	2,010	0.05%
2019/12/27	20	20.40	0	0.00	20.15	20	1,908	1.05%
2019/12/23	1	19.90	0	0.00	19.75	1	1,992	0.05%
2019/12/17	0	0.00	1	20.00	19.90	-1	2,018	-0.05%
2019/11/27	2	20.20	1	20.00	20.00	1	2,957	0.03%
2019/11/26	6	20.26	5	20.52	20.10	1	2,957	0.03%
2019/11/06	0	0.00	1	21.15	20.90	-1	4,211	-0.02%
2019/11/04	1	20.15	0	0.00	20.25	1	4,369	0.02%
2019/10/23	2	21.45	7	21.54	21.30	-5	6,012	-0.08%
2019/10/17	0	0.00	1	21.00	21.00	-1	7,028	-0.01%
2019/10/16	1	21.20	1	21.00	20.80	0	7,262	0.00%
2019/10/08	1	20.20	0	0.00	20.00	1	8,301	0.01%
2019/10/01	6	20.65	0	0.00	20.70	6	8,484	0.07%
2019/09/27	2	21.00	0	0.00	21.00	2	8,526	0.02%
2019/09/25	0	0.00	4	21.46	21.35	-4	8,721	-0.05%
2019/09/23	5	21.55	1	21.55	21.60	4	8,992	0.04%
2019/09/20	14	20.83	5	21.35	21.45	9	9,075	0.10%
2019/09/19	1	20.95	2	20.50	20.60	-1	9,015	-0.01%
2019/09/17	0	0.00	16	21.25	21.30	-16	9,031	-0.18%
2019/09/10	1	21.70	0	0.00	21.45	1	9,316	0.01%
2019/09/09	1	21.75	0	0.00	21.40	1	9,323	0.01%
2019/09/06	6	22.03	13	23.31	21.90	-7	9,289	-0.08%
2019/09/05	0	0.00	8	24.43	23.90	-8	9,024	-0.09%
2019/09/04	0	0.00	4	23.45	23.50	-4	8,979	-0.04%
2019/09/03	1	23.40	2	23.90	23.40	-1	9,117	-0.01%
2019/09/02	0	0.00	0.2	23.35	23.35	-0.2	9,293	0.00%
2019/08/30	5	23.15	6	23.03	22.90	-1	9,349	-0.01%
2019/08/29	0	0.00	1	23.15	23.10	-1	9,461	-0.01%
2019/08/28	3	23.10	0	0.00	22.65	3	9,760	0.03%
2019/08/23	3	23.13	0	0.00	23.05	3	10,056	0.03%
2019/08/22	0	0.00	5	23.62	23.45	-5	10,082	-0.05%
2019/08/21	18	23.30	0	0.00	23.30	18	10,069	0.18%
2019/08/19	7	23.75	0	0.00	23.60	7	10,087	0.07%
2019/08/15	2	23.50	1	23.90	23.55	1	10,122	0.01%
2019/08/14	5	24.23	10	24.20	24.10	-5	10,156	-0.05%
2019/08/13	2	24.65	6	24.68	24.55	-4	10,196	-0.04%
2019/08/12	0	0.00	5	25.43	25.20	-5	10,248	-0.05%
2019/08/08	1	23.70	0	24.15	24.20	1	10,145	0.01%
2019/08/07	4	23.75	1	23.40	23.40	3	10,179	0.03%
2019/08/06	2	22.10	16	22.71	23.80	-14	10,275	-0.14%
2019/08/05	19	23.45	0	0.00	23.40	19	10,442	0.18%
2019/08/02	17	24.02	6	24.34	24.20	11	10,482	0.10%
2019/08/01	0	0.00	11	24.85	24.75	-11	10,520	-0.10%
2019/07/31	3	24.75	2	24.70	25.15	1	10,606	0.01%
2019/07/30	28	24.41	17	24.65	24.50	11	10,724	0.10%
2019/07/29	14	25.61	13	25.58	25.45	1	10,701	0.01%
2019/07/26	3	25.00	0	0.00	25.00	3	10,917	0.03%
2019/07/25	25	25.95	14	26.04	24.85	11	10,930	0.10%
2019/07/24	9	24.99	3	25.43	25.20	6	10,584	0.06%
2019/07/23	2	24.98	33	24.66	25.30	-31	10,457	-0.30%
2019/07/19	0	0.00	7	23.36	23.20	-7	10,781	-0.06%
2019/07/18	25	23.51	1	23.95	23.20	24	10,979	0.22%
2019/07/17	1	23.70	6	24.45	24.60	-5	11,513	-0.04%
2019/07/16	15	23.45	25	23.59	23.95	-10	11,728	-0.09%
2019/07/15	8	23.95	8	23.78	23.80	0	11,692	0.00%
2019/07/12	0	0.00	12	22.54	23.00	-12	11,601	-0.10%
2019/07/11	10	22.10	0	0.00	22.20	10	11,660	0.09%
2019/07/09	15	22.01	0	0.00	21.95	15	12,431	0.12%
2019/07/08	2	21.80	3	21.85	21.80	-1	12,696	-0.01%
2019/07/04	2	22.25	0	0.00	22.10	2	13,018	0.02%
2019/07/03	3	22.45	0	0.00	22.20	3	12,998	0.02%
2019/07/02	3	22.90	1	23.30	23.00	2	13,012	0.02%
2019/07/01	10	23.20	0	0.00	23.20	10	12,990	0.08%
2019/06/21	2	21.85	2	21.90	21.90	0	12,986	0.00%
2019/06/20	12	22.75	14	23.04	22.65	-2	12,853	-0.02%
2019/06/19	16	22.28	13	22.49	22.45	3	12,779	0.02%
2019/06/17	3	22.08	2	21.80	21.80	1	12,716	0.01%
2019/06/14	2	22.30	0	0.00	22.00	2	12,645	0.02%
2019/06/12	4	23.46	4	23.15	23.10	0	12,451	0.00%
2019/06/11	11	23.58	15	23.57	23.50	-4	12,353	-0.03%
2019/06/10	2	23.38	40	23.26	23.80	-38	12,185	-0.31%
2019/06/06	1	22.55	0	0.00	22.75	1	11,932	0.01%
2019/06/04	0	0.00	4	23.00	22.75	-4	11,667	-0.03%
2019/06/03	3	22.27	10	21.80	22.40	-7	11,335	-0.06%
2019/05/31	2	22.65	46	22.20	22.00	-44	11,230	-0.39%
2019/05/30	10	21.70	1	21.65	21.30	9	10,963	0.08%
2019/05/28	0	0.00	3	21.35	21.40	-3	10,807	-0.03%
2019/05/24	3	21.00	4	21.46	20.90	-1	10,761	-0.01%
2019/05/23	0	0.00	10	20.75	20.70	-10	10,643	-0.09%
2019/05/22	3	21.95	3	22.65	21.70	0	10,501	0.00%
2019/05/21	4	22.06	0	0.00	22.40	4	10,428	0.04%
2019/05/20	10	21.10	20	21.20	22.05	-10	10,295	-0.10%
2019/05/17	33	22.29	2	22.95	21.90	31	10,078	0.31%
2019/05/16	6	23.58	2	23.30	23.05	4	9,818	0.04%
2019/05/15	0	0.00	3	22.70	22.70	-3	9,560	-0.03%
2019/05/14	17	21.85	10	22.10	22.45	7	9,414	0.07%
2019/05/13	26	21.15	11	21.23	21.25	15	9,224	0.16%
2019/05/10	2	23.18	3	23.65	22.55	-1	8,939	-0.01%
2019/05/09	38	23.35	5	22.85	23.00	33	8,785	0.38%
2019/05/08	1	23.70	0	0.00	23.80	1	8,596	0.01%
2019/05/07	26	24.47	0	0.00	23.60	26	8,399	0.31%
2019/05/06	2	23.50	0	0.00	24.05	2	8,129	0.02%
2019/05/03	3	23.75	5	24.01	23.95	-2	7,886	-0.03%
2019/05/02	12	22.29	13	22.50	22.50	-1	7,352	-0.01%
2019/04/30	2	23.05	50	22.85	23.05	-48	7,161	-0.67%
2019/04/29	2	22.60	1	23.05	22.60	1	7,013	0.01%
2019/04/26	54	23.51	0	0.00	23.30	54	6,700	0.81%
2019/04/25	1	25.15	50.1	26.10	25.85	-49.1	6,242	-0.79%
2019/04/24	53	25.25	1	25.25	25.30	52	5,811	0.89%
2019/04/23	5	25.18	7	24.96	25.90	-2	5,533	-0.04%
2019/04/22	3	24.75	22	24.75	24.75	-19	4,816	-0.39%
2019/04/19	0	0.00	12	22.53	22.50	-12	4,435	-0.27%
2019/04/18	113	22.52	111	22.34	22.65	2	4,305	0.05%	大買/大賣/
2019/04/17	19	21.87	53	21.99	22.00	-34	3,889	-0.87%
2019/04/16	3	22.58	3	22.90	21.60	0	3,652	0.00%
2019/04/12	3	20.00	1	20.15	20.10	2	2,737	0.07%
2019/04/11	0	0.00	3	18.80	18.85	-3	2,404	-0.12%
2019/04/10	0	0.00	10	17.40	17.40	-10	2,024	-0.49%
2019/04/02	0	0.00	15	17.51	17.35	-15	1,646	-0.91%
2019/04/01	0	0.00	2	15.60	16.05	-2	1,341	-0.15%
2019/03/29	2	15.40	0.1	15.30	15.40	1.9	1,216	0.16%
2019/03/22	0	0.00	3	14.70	14.70	-3	1,028	-0.29%
2019/02/18	0	0.00	3	13.70	13.75	-3	759	-0.39%
2019/02/14	2	13.60	0	0.00	13.70	2	741	0.27%
2019/02/13	0	0.00	1	13.65	13.70	-1	730	-0.14%
2019/01/30	1	13.60	0	0.00	13.55	1	714	0.14%
2019/01/28	2	13.70	0	0.00	13.70	2	710	0.28%
2019/01/17	0	0.00	3	14.20	14.00	-3	682	-0.44%
2019/01/16	0	0.00	1	14.45	14.70	-1	645	-0.15%
2019/01/15	1	14.60	0	0.00	14.55	1	623	0.16%
2019/01/14	1	14.60	1	14.50	14.50	0	596	0.00%
2019/01/11	3	14.20	0	0.00	14.20	3	523	0.57%
2019/01/10	2	13.60	2	13.75	14.05	0	464	0.00%
2019/01/09	1	12.80	1	12.95	12.95	0	368	0.00%
2018/12/21	0	0.00	1	12.40	12.40	-1	370	-0.27%
2018/11/08	0	0.00	1	11.60	11.60	-1	344	-0.29%
2018/10/11	0	0.00	2	10.00	9.95	-2	407	-0.49%
2018/09/21	2	11.25	0	0.00	11.20	2	429	0.47%
2018/09/07	10	11.50	0	0.00	11.20	10	481	2.08%
2018/08/23	1	11.95	0	0.00	12.05	1	504	0.20%
2018/08/08	20	13.30	1	13.15	13.15	19	489	3.88%
2018/08/07	0	0.00	10	12.85	12.85	-10	474	-2.11%
2018/07/18	0	0.00	0.1	13.40	13.40	-0.1	431	-0.03%
2018/07/12	4	13.55	0	0.00	13.60	4	417	0.96%
2018/06/27	0	0.00	1	14.25	14.00	-1	417	-0.24%
2018/06/26	1	13.75	0	0.00	13.80	1	414	0.24%
2018/06/14	0	0.00	3	14.07	13.90	-3	407	-0.74%
2018/06/05	3	14.30	0	0.00	14.30	3	517	0.58%
2018/06/04	2	14.50	7	14.15	14.50	-5	510	-0.98%
2018/05/31	1	13.90	0	0.00	13.80	1	467	0.21%
2018/05/29	2	13.80	0	0.00	13.80	2	466	0.43%
2018/05/24	2	13.25	0	0.00	13.25	2	478	0.42%
2018/05/02	0	0.00	0	13.15	13.15	0	597	0.00%
2018/04/30	0	0.00	0	13.20	13.15	0	601	0.00%
2018/04/02	7	13.96	4	14.00	13.85	3	925	0.32%
2018/03/31	2	13.90	0	0.00	13.90	2	924	0.22%
2018/03/22	0	14.75	0	0.00	14.50	0	942	0.00%
2018/03/13	2.1	15.40	0	0.00	15.40	2.1	991	0.21%
2018/03/09	10	15.15	10	14.95	15.15	0	906	0.00%
2018/03/08	0	0.00	11	14.90	14.85	-11	959	-1.15%
2018/03/01	1	15.15	0	0.00	15.15	1	1,011	0.10%
2018/02/01	20	15.30	0	0.00	15.30	20	979	2.04%
2018/01/31	0	0.00	13	15.05	15.45	-13	958	-1.36%
2018/01/30	1	14.85	6	14.85	14.85	-5	938	-0.53%
2018/01/18	5	16.00	5	15.80	15.75	0	886	0.00%
2018/01/04	21	15.86	20	16.35	16.25	1	759	0.13%