合勤控 (3704)-中國信託-永康券商分點個股進出

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
41.60
漲跌
▼0.70
漲幅
-1.65%
成交量
2,932張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－中國信託-永康券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	2	41.75	41.60	-2	4,028	-0.05%
2024/04/18	2	42.30	2	42.40	42.30	0	4,017	0.00%
2024/04/17	2	43.35	0	0.00	43.25	2	3,999	0.05%
2024/04/12	20	45.78	0	0.00	46.05	20	3,967	0.50%
2024/04/10	0	0.00	2	46.60	46.60	-2	3,956	-0.05%
2024/04/03	0.2	46.55	0	0.00	47.60	0.2	3,890	0.00%
2024/04/02	1	46.70	0	0.00	46.70	1	3,867	0.03%
2024/03/29	2.1	47.27	0	0.00	46.65	2.1	3,756	0.06%
2024/03/28	2	49.35	11	49.73	48.00	-9	3,645	-0.25%
2024/03/27	2.1	48.86	2	49.38	49.35	0.1	3,444	0.00%
2024/03/26	2	46.15	0	0.00	46.05	2	3,353	0.06%
2024/03/25	0	47.80	0.7	48.00	47.60	-0.7	3,316	-0.02%
2024/03/22	8.1	50.41	19	51.04	49.70	-10.9	3,287	-0.33%
2024/03/21	1.3	50.17	7	51.06	50.10	-5.7	3,078	-0.19%
2024/03/20	12	49.09	4	48.80	48.05	8	2,792	0.29%
2024/03/19	3	47.63	3	48.07	47.45	0	2,750	0.00%
2024/03/18	3	46.62	2	47.30	47.65	1	2,876	0.03%
2024/03/15	0	0.00	2	47.75	47.30	-2	2,880	-0.07%
2024/03/14	9	48.41	8	48.38	47.70	1	2,908	0.03%
2024/03/13	4	46.70	7.9	47.96	48.00	-3.9	2,830	-0.14%
2024/03/12	0	0.00	4.1	46.02	46.70	-4.1	2,769	-0.15%
2024/03/08	0	0.00	2	44.35	44.45	-2	2,836	-0.07%
2024/03/06	16	45.88	10	45.50	45.45	6	3,252	0.18%
2024/03/05	1	46.85	0	0.00	46.30	1	3,515	0.03%
2024/02/29	0	0.00	1	44.80	45.00	-1	3,766	-0.03%
2024/02/26	0	0.00	2	46.35	46.25	-2	3,920	-0.05%
2024/02/23	1	47.10	0	0.00	46.05	1	3,947	0.03%
2024/02/22	0	0.00	1	46.70	46.55	-1	3,967	-0.03%
2024/02/21	5	46.96	10	46.97	46.50	-5	4,000	-0.12%
2024/02/20	2	46.93	20	46.20	46.10	-18	3,986	-0.45%
2024/02/19	13	46.66	1	46.30	47.00	12	3,987	0.30%
2024/02/16	8	43.78	5	43.75	44.70	3	3,988	0.08%
2024/02/05	7	46.16	6	46.14	46.05	1	3,947	0.03%
2024/02/02	1	46.90	0	0.00	46.65	1	4,004	0.02%
2024/02/01	6	46.83	6	47.05	47.10	0	4,120	0.00%
2024/01/30	1	48.90	21	48.40	48.50	-20	4,274	-0.47%
2024/01/29	0	0.00	1	48.85	48.90	-1	4,398	-0.02%
2024/01/26	1	48.00	0	0.00	48.00	1	4,515	0.02%
2024/01/25	1	48.80	0	0.00	48.65	1	4,780	0.02%
2024/01/24	1	50.00	0	0.00	49.25	1	5,089	0.02%
2024/01/23	1	49.60	0	0.00	49.95	1	5,438	0.02%
2024/01/22	0	0.00	3	49.30	49.40	-3	5,630	-0.05%
2024/01/19	3	48.75	1	48.55	48.75	2	5,996	0.03%
2024/01/17	0	0.00	22	48.71	48.75	-22	6,878	-0.32%
2024/01/16	0	0.00	1	48.90	49.10	-1	7,088	-0.01%
2024/01/12	2	48.63	1	48.35	48.00	1	7,356	0.01%
2024/01/10	1	48.00	0	0.00	47.80	1	7,894	0.01%
2024/01/09	1	48.40	0	0.00	48.25	1	8,045	0.01%
2024/01/08	1	48.80	0	0.00	49.00	1	8,052	0.01%
2024/01/04	1	49.75	1	49.25	49.15	0	8,104	0.00%
2024/01/03	1	49.50	3	49.78	49.80	-2	8,103	-0.02%
2023/12/29	2	50.65	1	51.00	50.80	1	8,197	0.01%
2023/12/28	2	50.90	1	50.90	50.50	1	8,219	0.01%
2023/12/27	10	51.00	0	0.00	50.70	10	8,249	0.12%
2023/12/25	2	50.75	0.5	50.40	50.30	1.5	8,371	0.02%
2023/12/22	2	50.70	2	50.60	50.50	0	8,438	0.00%
2023/12/21	1.5	51.20	0	0.00	50.50	1.5	8,439	0.02%
2023/12/20	8	52.26	7	52.21	52.00	1	8,398	0.01%
2023/12/19	19	51.06	15	50.90	50.90	4	8,363	0.05%
2023/12/18	1	53.00	1	53.00	52.70	0	8,309	0.00%
2023/12/15	6	53.68	2	54.30	53.10	4	8,299	0.05%
2023/12/14	14	54.52	1	54.50	54.50	13	8,327	0.16%
2023/12/13	13	54.28	15	54.83	54.50	-2	8,395	-0.02%
2023/12/12	10	53.90	2	53.35	52.70	8	8,449	0.09%
2023/12/11	5	53.58	7	53.39	53.50	-2	8,671	-0.02%
2023/12/08	3	51.87	8	51.80	51.80	-5	8,948	-0.06%
2023/12/07	1	53.20	0	0.00	51.90	1	9,357	0.01%
2023/12/06	1	53.00	0	0.00	52.80	1	9,495	0.01%
2023/12/04	8	54.20	6	54.22	54.00	2	10,200	0.02%
2023/12/01	5	54.98	5	55.00	53.90	0	10,257	0.00%
2023/11/30	4	54.53	12	55.08	56.00	-8	10,021	-0.08%
2023/11/29	3	53.43	7	53.66	54.10	-4	9,771	-0.04%
2023/11/28	1	52.60	16	52.28	52.50	-15	9,621	-0.16%
2023/11/27	1	51.50	0	0.00	51.60	1	9,608	0.01%
2023/11/24	3	51.40	10	52.48	52.40	-7	9,529	-0.07%
2023/11/22	12	50.80	0	0.00	50.90	12	9,409	0.13%
2023/11/21	0	0.00	1	50.90	50.50	-1	9,434	-0.01%
2023/11/16	0	0.00	1	50.00	49.55	-1	9,555	-0.01%
2023/11/15	3	50.63	6	50.04	49.75	-3	9,636	-0.03%
2023/11/14	3	50.25	2.1	50.16	50.40	0.9	9,847	0.01%
2023/11/13	8	49.19	26	49.19	49.05	-18	9,868	-0.18%
2023/11/10	0.5	49.00	0	49.65	49.00	0.5	9,861	0.00%
2023/11/09	22.5	50.59	14	50.03	49.65	8.5	9,814	0.09%
2023/11/08	1	51.80	0	52.00	51.90	1	9,719	0.01%
2023/11/07	13	52.28	13	52.15	51.80	0	9,737	0.00%
2023/11/06	0	55.10	0	0.00	53.50	0	9,628	0.00%
2023/11/03	1	54.80	0	0.00	54.20	1	9,586	0.01%
2023/11/02	6	55.00	24	54.68	54.50	-18	9,547	-0.19%
2023/11/01	21	55.18	65	53.50	53.60	-44	9,320	-0.47%
2023/10/31	26	55.34	33.1	55.28	54.60	-7.1	9,116	-0.08%
2023/10/30	1	54.20	9	54.74	54.50	-8	8,906	-0.09%
2023/10/27	55	54.01	26.1	54.13	54.20	28.9	8,926	0.32%
2023/10/26	21	53.40	39	53.07	53.20	-18	8,793	-0.20%
2023/10/25	51	53.32	29	54.49	53.80	22	8,600	0.26%
2023/10/24	18	51.30	24	51.92	52.30	-6	8,070	-0.07%
2023/10/23	22	50.65	2	49.75	49.70	20	7,970	0.25%
2023/10/20	42	51.30	23	51.26	51.10	19	7,969	0.24%
2023/10/19	36	50.88	61.2	50.80	51.70	-25.2	7,973	-0.32%
2023/10/18	22	49.29	18	49.79	49.15	4	7,759	0.05%
2023/10/17	2	48.58	2	48.68	47.80	0	7,642	0.00%
2023/10/16	4	46.45	4	46.35	46.35	0	7,756	0.00%
2023/10/13	6.1	47.17	5	47.05	46.90	1.1	8,279	0.01%
2023/10/12	2	48.05	33	48.03	47.70	-31	8,758	-0.35%
2023/10/11	2	48.50	1	48.25	48.00	1	9,279	0.01%
2023/10/06	1	50.20	0	0.00	49.10	1	9,802	0.01%
2023/10/05	3	50.07	2	50.15	50.10	1	10,094	0.01%
2023/10/04	0	0.00	4	48.40	48.30	-4	10,295	-0.04%
2023/10/02	13	50.18	0	0.00	50.50	13	10,622	0.12%
2023/09/28	0	0.00	4	49.93	50.00	-4	10,858	-0.04%
2023/09/27	8	48.98	5	48.35	48.40	3	11,149	0.03%
2023/09/26	2	50.60	3	50.90	50.10	-1	11,794	-0.01%
2023/09/25	14	50.99	1	51.20	50.70	13	12,374	0.11%
2023/09/22	0.1	50.40	1	49.20	50.40	-0.9	13,059	-0.01%
2023/09/21	13	49.58	2	49.23	49.20	11	13,266	0.08%
2023/09/20	3	51.00	6	50.83	50.20	-3	13,266	-0.02%
2023/09/19	9	51.66	3	51.63	51.00	6	13,223	0.05%
2023/09/18	17	52.25	2	51.55	51.70	15	13,148	0.11%
2023/09/15	5	52.78	2	53.80	52.80	3	12,973	0.02%
2023/09/14	31	54.98	45	55.38	54.50	-14	12,763	-0.11%
2023/09/13	10	54.48	6.1	55.18	54.50	3.9	12,510	0.03%
2023/09/12	13	54.80	38	54.51	55.50	-25	12,206	-0.20%
2023/09/11	9	52.06	12	52.07	51.80	-3	11,812	-0.03%
2023/09/08	40	52.16	17	52.11	52.20	23	11,697	0.20%
2023/09/07	111.1	51.86	67	51.98	52.00	44.1	11,481	0.38%	大買/
2023/09/06	14	49.03	11	50.10	50.30	3	10,955	0.03%
2023/09/05	3	48.20	3	48.55	48.15	0	10,788	0.00%
2023/09/04	5	46.20	5	46.65	46.55	0	10,760	0.00%
2023/09/01	5	47.00	5	46.95	46.95	0	10,780	0.00%
2023/08/31	1	47.00	0	0.00	47.40	1	10,798	0.01%
2023/08/30	1	46.75	0	0.00	46.80	1	10,810	0.01%
2023/08/28	6	46.29	5	45.80	45.85	1	10,939	0.01%
2023/08/24	11	49.07	11	48.70	48.80	0	11,390	0.00%
2023/08/23	19	48.53	26	49.41	48.25	-7	11,415	-0.06%
2023/08/22	4	47.79	1	47.90	47.90	3	11,388	0.03%
2023/08/21	0	0.00	4	46.65	46.95	-4	11,404	-0.04%
2023/08/18	45	48.79	5	48.65	46.80	40	11,447	0.35%
2023/08/17	4	50.80	72	51.78	52.00	-68	11,238	-0.61%
2023/08/16	15	48.92	5	49.30	49.30	10	11,180	0.09%
2023/08/15	10	49.75	1	50.10	49.85	9	11,257	0.08%
2023/08/14	17	49.47	7	48.82	49.00	10	11,502	0.09%
2023/08/11	10	49.85	9	50.09	50.00	1	11,680	0.01%
2023/08/10	62	50.33	6	50.57	50.40	56	11,659	0.48%
2023/08/09	11	52.45	11	51.72	51.80	0	11,666	0.00%
2023/08/08	9	50.64	62	51.67	51.60	-53	11,701	-0.45%
2023/08/07	11	50.14	18	51.00	51.10	-7	11,727	-0.06%
2023/08/04	26	50.20	5	50.76	50.70	21	11,766	0.18%
2023/08/02	54	51.36	9	51.76	51.50	45	11,735	0.38%
2023/08/01	13	54.22	2	52.85	53.00	11	11,710	0.09%
2023/07/31	3	54.57	3	55.70	54.00	0	11,505	0.00%
2023/07/28	14	53.64	15	53.49	53.50	-1	11,278	-0.01%
2023/07/27	13	55.60	1	55.50	54.40	12	11,219	0.11%
2023/07/26	18	56.31	10	54.92	54.80	8	11,207	0.07%
2023/07/25	10	56.60	11	56.12	55.80	-1	11,333	-0.01%
2023/07/24	6	56.93	8	56.79	56.70	-2	11,244	-0.02%
2023/07/21	7	57.29	23	57.67	57.60	-16	11,102	-0.14%
2023/07/20	31	59.65	38	59.00	59.10	-7	11,050	-0.06%
2023/07/19	25	61.49	5	59.80	59.30	20	10,975	0.18%
2023/07/18	94	62.74	106.1	65.27	62.00	-12.1	10,892	-0.11%	大賣/
2023/07/17	34	65.35	29.8	63.47	65.70	4.2	10,605	0.04%
2023/07/14	36	59.78	13.8	60.76	61.80	22.2	10,948	0.20%
2023/07/13	15	58.19	16	57.98	57.30	-1	10,666	-0.01%
2023/07/12	51	55.64	18	55.31	55.00	33	10,168	0.32%
2023/07/11	47	53.90	8	54.90	55.70	39	9,857	0.40%
2023/07/10	4	53.85	53	53.29	53.80	-49	9,630	-0.51%
2023/07/07	7	54.17	3.7	54.19	54.10	3.3	9,521	0.03%
2023/07/06	53	54.90	88.3	55.05	55.70	-35.3	9,299	-0.38%
2023/07/05	22	54.73	100	55.12	54.70	-78	9,021	-0.86%
2023/07/04	26.5	52.33	21	52.83	53.60	5.5	8,640	0.06%
2023/07/03	28	49.18	30	48.78	51.10	-2	7,928	-0.03%
2023/06/30	21.1	46.18	12	45.67	46.50	9.1	7,340	0.12%
2023/06/29	4	42.71	1.2	43.84	43.30	2.8	6,640	0.04%
2023/06/28	4	41.55	5	41.47	41.40	-1	6,404	-0.02%
2023/06/27	3	40.45	0	0.00	40.35	3	6,381	0.05%
2023/06/21	0	0.00	1	41.55	41.70	-1	6,468	-0.02%
2023/06/20	0.3	42.00	1	41.65	41.40	-0.8	6,494	-0.01%
2023/06/19	3	42.48	2	42.78	42.25	1	6,502	0.02%
2023/06/16	2	42.95	2	42.60	43.00	0	6,511	0.00%
2023/06/15	2	42.38	0	0.00	42.45	2	6,480	0.03%
2023/06/14	17	42.46	6	42.50	42.70	11	6,485	0.17%
2023/06/12	0	0.00	8	41.71	41.60	-8	6,607	-0.12%
2023/06/08	1	41.90	30	41.85	41.50	-29	6,758	-0.43%
2023/06/07	0	0.00	10	42.35	42.30	-10	6,742	-0.15%
2023/06/06	1	43.10	1	43.05	42.65	0	6,759	0.00%
2023/06/05	2	43.68	6	43.58	43.40	-4	6,761	-0.06%
2023/06/02	2	43.55	5	43.45	43.05	-3	6,782	-0.04%
2023/06/01	7	43.58	7	43.54	43.55	0	6,780	0.00%
2023/05/31	19	45.00	24	44.71	44.50	-5	6,732	-0.07%
2023/05/30	7	44.67	5	44.45	45.20	2	6,569	0.03%
2023/05/29	3	43.80	1	43.50	43.85	2	6,305	0.03%
2023/05/26	3	42.93	1	43.60	42.20	2	6,247	0.03%
2023/05/25	1	43.25	2	43.60	43.25	-1	6,220	-0.02%
2023/05/24	23	43.46	1	43.15	43.85	22	6,208	0.35%
2023/05/23	2	43.13	0	0.00	42.85	2	6,152	0.03%
2023/05/19	2	41.88	3.4	42.40	41.90	-1.4	6,263	-0.02%
2023/05/18	2	44.00	2	42.70	42.95	0	6,295	0.00%
2023/05/17	23	42.82	14	41.96	42.95	9	6,108	0.15%
2023/05/16	0	0.00	1	41.35	41.25	-1	6,065	-0.02%
2023/05/12	2.4	41.10	0	0.00	41.35	2.4	6,350	0.04%
2023/05/11	1	40.20	13	40.07	39.25	-12	6,319	-0.19%
2023/05/09	2	40.53	6	39.85	39.90	-4	6,282	-0.06%
2023/05/08	1	41.35	0	0.00	41.30	1	6,264	0.02%
2023/05/04	0	0.00	0.1	40.70	40.80	-0.1	6,627	0.00%
2023/05/03	1	40.90	1	40.95	40.70	0	6,891	0.00%
2023/05/02	11	41.09	0	0.00	41.30	11	6,903	0.16%
2023/04/28	4	41.20	3	41.15	41.25	1	6,910	0.01%
2023/04/26	0	0.00	2	39.10	39.50	-2	6,751	-0.03%
2023/04/25	0	0.00	2.2	39.43	39.50	-2.2	6,822	-0.03%
2023/04/24	0	0.00	2	40.55	40.40	-2	6,932	-0.03%
2023/04/21	11	41.13	12.9	40.96	40.20	-1.9	7,310	-0.03%
2023/04/20	9	44.18	11	43.45	42.85	-2	7,429	-0.03%
2023/04/19	22	44.99	21.7	45.31	45.40	0.3	7,285	0.00%
2023/04/18	20	40.50	29.3	42.51	43.90	-9.3	6,706	-0.14%
2023/04/17	10	39.95	3	39.30	39.95	7	6,806	0.10%
2023/04/14	6	39.30	0	0.00	38.80	6	7,088	0.08%
2023/04/13	8	39.00	2	38.90	39.00	6	7,168	0.08%
2023/04/12	4	38.48	0	0.00	38.65	4	7,161	0.06%
2023/04/11	0	0.00	1	37.90	37.75	-1	7,120	-0.01%
2023/03/31	1	37.05	15	37.10	37.15	-14	7,204	-0.19%
2023/03/30	1	36.70	1	37.10	37.15	0	7,269	0.00%
2023/03/27	2	37.35	2	37.50	37.35	0	7,572	0.00%
2023/03/24	1	36.95	3.7	37.11	37.00	-2.7	7,605	-0.04%
2023/03/23	0.1	36.65	0	36.80	36.60	0.1	7,621	0.00%
2023/03/22	2	36.75	8	36.64	36.70	-6	7,627	-0.08%
2023/03/21	1	36.70	0	0.00	36.55	1	7,630	0.01%
2023/03/17	1	37.60	1	37.50	37.55	0	7,583	0.00%
2023/03/16	16.3	37.80	19	36.81	37.00	-2.7	7,551	-0.04%
2023/03/15	10	40.52	11	39.74	39.60	-1	7,418	-0.01%
2023/03/14	13	40.17	15	40.19	39.85	-2	7,401	-0.03%
2023/03/13	5	41.46	2	40.85	41.45	3	7,325	0.04%
2023/03/10	2.5	40.50	0	0.00	40.40	2.5	7,281	0.03%
2023/03/09	1	40.80	1	40.95	41.00	0	7,308	0.00%
2023/03/08	0	0.00	1	41.10	41.45	-1	7,399	-0.01%
2023/03/07	1	40.70	1.7	41.00	41.10	-0.7	7,709	-0.01%
2023/03/03	11	40.10	0	0.00	40.10	11	7,850	0.14%
2023/03/02	0	0.00	3	40.20	40.20	-3	7,791	-0.04%
2023/03/01	2	39.70	5	39.85	39.70	-3	7,732	-0.04%
2023/02/24	3	39.08	0	0.00	39.15	3	7,673	0.04%
2023/02/23	0.1	39.35	4	39.50	39.55	-3.9	7,638	-0.05%
2023/02/22	9	39.04	9	38.89	38.90	0	7,635	0.00%
2023/02/21	13	39.65	2	39.60	39.60	11	7,611	0.14%
2023/02/20	5	40.35	0	0.00	40.40	5	7,538	0.07%
2023/02/17	4	39.93	2	40.10	39.80	2	7,470	0.03%
2023/02/16	22	40.17	22	40.11	40.10	0	7,411	0.00%
2023/02/15	1	39.10	2.9	39.55	39.60	-1.9	7,402	-0.03%
2023/02/14	4	39.68	10	39.75	39.20	-6	7,415	-0.08%
2023/02/13	67	39.16	65.9	39.86	39.85	1.1	7,365	0.01%
2023/02/09	13	38.55	3	38.55	38.55	10	7,002	0.14%
2023/02/07	2	37.90	2	38.43	38.50	0	6,809	0.00%
2023/02/06	2	37.40	2.5	37.26	37.45	-0.5	6,746	-0.01%
2023/02/03	7	38.69	12	38.55	38.20	-5	6,678	-0.07%
2023/02/02	3.5	38.84	17.6	39.06	38.40	-14.1	6,569	-0.21%
2023/02/01	32	38.19	12	38.05	38.20	20	6,158	0.32%
2023/01/31	0	0.00	0.9	36.60	36.80	-0.9	5,866	-0.02%
2023/01/30	0.2	36.15	0	0.00	36.50	0.2	5,826	0.00%
2023/01/17	1	35.10	2	35.00	35.00	-1	5,750	-0.02%
2023/01/16	2	35.00	2	34.95	35.00	0	5,719	0.00%
2023/01/13	5	36.60	5	36.05	35.80	0	5,644	0.00%
2023/01/12	3	36.13	1	36.75	36.80	2	5,549	0.04%
2023/01/11	24	37.35	11	36.41	36.15	13	5,374	0.24%
2023/01/10	14	37.66	14.9	38.22	39.00	-0.9	4,943	-0.02%
2023/01/09	1	37.10	0	0.00	36.70	1	4,636	0.02%
2023/01/06	9	36.69	11	37.02	36.90	-2	4,523	-0.04%
2023/01/05	60.1	37.88	55.5	37.95	37.85	4.6	4,255	0.11%
2023/01/04	6	36.61	6.9	36.78	38.15	-0.9	3,886	-0.02%
2023/01/03	2	35.00	3.2	35.47	34.70	-1.2	3,545	-0.03%
2022/12/30	1	34.90	17	34.63	34.90	-16	3,462	-0.46%
2022/12/28	9	34.37	6.6	33.96	33.35	2.4	3,426	0.07%
2022/12/27	0	0.00	7	34.47	34.60	-7	3,378	-0.21%
2022/12/26	3	33.73	2.3	34.02	33.95	0.7	3,333	0.02%
2022/12/23	0.2	33.80	5	34.00	33.85	-4.8	3,324	-0.15%
2022/12/22	1	34.65	1	34.65	34.65	0	3,365	0.00%
2022/12/21	10	34.10	1	34.40	34.55	9	3,342	0.27%
2022/12/20	1	35.20	2	34.85	33.75	-1	3,242	-0.03%
2022/12/19	15	34.15	15	33.60	32.90	0	3,099	0.00%
2022/12/16	10	33.83	20	33.30	33.75	-10	3,065	-0.33%
2022/12/15	1	33.60	1	33.80	33.25	0	3,035	0.00%
2022/12/14	1	33.35	11	33.50	33.45	-10	3,044	-0.33%
2022/12/12	4	32.45	1	32.30	32.55	3	2,978	0.10%
2022/12/09	6	32.10	0	0.00	31.80	6	2,973	0.20%
2022/12/07	1	31.50	0	0.00	31.45	1	2,955	0.03%
2022/12/06	0	0.00	6	32.38	32.35	-6	2,913	-0.21%
2022/12/05	1	33.00	0	0.00	33.00	1	2,877	0.03%
2022/12/01	5	32.65	0	0.00	32.65	5	2,817	0.18%
2022/11/30	7	32.81	15	33.15	32.75	-8	2,764	-0.29%
2022/11/29	11	34.65	16	34.86	33.85	-5	2,614	-0.19%
2022/11/28	2	32.70	2	33.10	33.80	0	2,280	0.00%
2022/11/25	3	33.47	5	33.37	33.55	-2	2,214	-0.09%
2022/11/22	0	0.00	1	32.00	32.05	-1	2,106	-0.05%
2022/11/21	0	0.00	1	32.00	31.90	-1	2,123	-0.05%
2022/11/18	15	31.67	6	31.66	31.50	9	2,139	0.42%
2022/11/17	1	32.20	0	0.00	32.70	1	2,142	0.05%
2022/11/16	4	32.28	3	31.75	31.75	1	2,118	0.05%
2022/11/15	11.2	32.33	1	32.30	32.10	10.2	2,144	0.48%
2022/11/14	2	31.98	7.9	32.03	32.55	-5.9	2,178	-0.27%
2022/11/11	13	32.34	8.5	32.26	32.30	4.5	2,325	0.19%
2022/11/10	0	0.00	14	31.11	31.55	-14	2,427	-0.58%
2022/11/09	9	30.51	8	30.73	30.80	1	2,382	0.04%
2022/11/08	0	0.00	2	29.95	29.95	-2	2,325	-0.09%
2022/11/07	0	0.00	1	27.50	27.25	-1	2,339	-0.04%
2022/11/03	10	26.95	1	26.80	26.95	9	2,472	0.36%
2022/11/01	0	0.00	5.6	25.96	26.00	-5.6	2,733	-0.20%
2022/10/31	0	0.00	2	25.80	25.65	-2	2,911	-0.07%
2022/10/28	6	25.68	0	0.00	25.30	6	2,938	0.20%
2022/10/27	0	0.00	6	26.02	26.15	-6	2,984	-0.20%
2022/10/26	2	25.80	0	0.00	25.55	2	3,006	0.07%
2022/10/25	4	26.75	0	0.00	26.35	4	3,038	0.13%
2022/10/24	0	0.00	2	27.60	27.15	-2	3,106	-0.06%
2022/10/20	0	0.00	2	27.35	27.05	-2	3,249	-0.06%
2022/10/18	3	27.20	0	0.00	27.15	3	3,296	0.09%
2022/10/17	0	0.00	15	26.12	27.05	-15	3,360	-0.45%
2022/10/14	15	26.81	5.4	26.56	26.85	9.6	3,419	0.28%
2022/10/13	0.1	25.75	0	0.00	25.40	0.1	3,405	0.00%
2022/10/11	0	0.00	13.4	26.39	26.05	-13.4	3,443	-0.39%
2022/09/28	0	0.00	30	24.50	24.20	-30	3,449	-0.87%
2022/09/26	2	26.00	0	0.00	26.20	2	3,488	0.06%
2022/09/23	3	28.20	2	28.30	28.00	1	3,518	0.03%
2022/09/22	2	28.95	0	0.00	29.00	2	3,523	0.06%
2022/09/21	3	29.15	3	29.65	29.15	0	3,516	0.00%
2022/09/20	29	29.52	5	29.50	29.40	24	3,510	0.68%
2022/09/19	0	0.00	2	29.80	30.30	-2	3,437	-0.06%
2022/09/16	0	0.00	2	30.50	30.55	-2	3,389	-0.06%
2022/09/15	0	0.00	24	30.15	30.25	-24	3,375	-0.71%
2022/09/13	3	30.23	2	30.43	30.25	1	3,330	0.03%
2022/09/12	5	29.29	14	29.54	30.05	-9	3,279	-0.27%
2022/09/08	0	0.00	3	28.65	28.65	-3	3,216	-0.09%
2022/09/07	0	0.00	3	27.30	27.75	-3	3,230	-0.09%
2022/09/05	10	28.20	0	0.00	27.40	10	3,233	0.31%
2022/09/02	0	0.00	3	27.90	27.80	-3	3,239	-0.09%
2022/09/01	0.1	27.45	0	0.00	27.55	0.1	3,243	0.00%
2022/08/29	3	27.30	0	0.00	27.25	3	3,425	0.09%
2022/08/25	0	0.00	4	28.55	28.55	-4	3,386	-0.12%
2022/08/24	5	28.70	5	28.40	28.45	0	3,377	0.00%
2022/08/23	0.5	28.75	3	28.65	28.70	-2.5	3,354	-0.07%
2022/08/22	0	0.00	2	29.18	28.80	-2	3,353	-0.06%
2022/08/18	7	29.01	0	0.00	29.10	7	3,278	0.21%
2022/08/17	8	29.08	5	29.00	28.90	3	3,247	0.09%
2022/08/16	1	29.15	2	29.00	28.90	-1	3,224	-0.03%
2022/08/15	2	28.50	5	28.65	28.60	-3	3,200	-0.09%
2022/08/11	7	28.81	8	29.19	29.15	-1	3,145	-0.03%
2022/08/10	1	28.95	0	0.00	28.95	1	3,098	0.03%
2022/08/09	32	29.52	21	29.81	28.60	11	3,034	0.36%
2022/08/08	13	31.76	10	32.13	31.55	3	2,837	0.11%
2022/08/05	15	31.09	0	0.00	31.15	15	2,609	0.57%
2022/08/04	5	30.70	7	31.05	31.35	-2	2,596	-0.08%
2022/08/02	0	0.00	4	31.29	31.05	-4	2,562	-0.16%
2022/08/01	15	31.25	2	31.05	30.90	13	2,503	0.52%
2022/07/29	0	0.00	0.3	31.05	31.05	-0.3	2,557	-0.01%
2022/07/28	12	31.52	4	31.53	30.80	8	2,583	0.31%
2022/07/27	0	0.00	4	30.96	31.55	-4	2,420	-0.17%
2022/07/26	2	29.80	2	29.80	29.95	0	2,296	0.00%
2022/07/25	2	30.00	0	0.00	30.00	2	2,285	0.09%
2022/07/21	6.1	29.17	4	29.35	29.40	2.1	2,289	0.09%
2022/07/20	22	29.16	0	0.00	29.30	22	2,296	0.96%
2022/07/19	0	0.00	3	28.82	28.80	-3	2,283	-0.13%
2022/07/18	1	28.60	0	0.00	28.50	1	2,348	0.04%
2022/07/14	2	26.00	2	26.20	27.25	0	2,335	0.00%
2022/07/13	0	0.00	4	26.75	26.15	-4	2,298	-0.17%
2022/07/12	2	26.00	0	0.00	25.65	2	2,240	0.09%
2022/07/11	2	26.00	2	26.35	26.60	0	2,182	0.00%
2022/07/07	1	24.55	9	23.85	25.25	-8	2,166	-0.37%
2022/07/06	5	23.60	5	23.45	23.30	0	2,151	0.00%
2022/07/05	2	23.75	2	24.80	23.70	0	2,173	0.00%
2022/07/04	5	23.90	5	23.85	23.75	0	2,140	0.00%
2022/06/30	9	27.06	7	26.65	26.60	2	2,117	0.09%
2022/06/22	5	27.50	5	26.95	26.90	0	2,194	0.00%
2022/06/21	0	0.00	4	26.60	27.55	-4	2,197	-0.18%
2022/06/20	15	26.97	0	0.00	25.85	15	2,193	0.68%
2022/06/16	4	27.68	0	0.00	27.40	4	2,177	0.18%
2022/06/15	0	0.00	4	28.08	27.90	-4	2,170	-0.18%
2022/06/13	5.2	27.39	5	27.15	27.00	0.2	2,219	0.01%
2022/06/09	1	28.95	0	0.00	28.80	1	2,242	0.04%
2022/06/08	0	0.00	1	29.45	29.40	-1	2,176	-0.05%
2022/05/30	0	0.00	5	27.46	27.50	-5	2,215	-0.23%
2022/05/25	1	26.85	0	0.00	27.10	1	2,248	0.04%
2022/05/23	0	0.00	10	27.15	27.10	-10	2,370	-0.42%
2022/05/20	4	27.20	3	27.00	27.35	1	2,421	0.04%
2022/05/19	0	0.00	1	26.50	26.65	-1	2,432	-0.04%
2022/05/18	0	0.00	1	26.95	26.85	-1	2,496	-0.04%
2022/05/12	0	0.00	2	25.80	25.35	-2	2,734	-0.07%
2022/05/10	1	28.45	0	0.00	28.50	1	2,712	0.04%
2022/05/09	8	28.95	0	0.00	28.60	8	2,767	0.29%
2022/05/06	19	30.67	1	30.90	30.40	18	2,848	0.63%
2022/05/05	0	0.00	3	30.87	30.40	-3	2,806	-0.11%
2022/05/04	4	29.35	6	29.80	29.75	-2	2,735	-0.07%
2022/05/03	2	29.68	2	29.65	29.25	0	2,730	0.00%
2022/04/28	5	28.05	6	28.48	28.30	-1	2,793	-0.04%
2022/04/27	2	27.85	5	27.78	27.90	-3	2,779	-0.11%
2022/04/26	10	29.50	14	29.23	29.10	-4	2,755	-0.15%
2022/04/25	19	29.70	10	29.02	29.00	9	2,756	0.33%
2022/04/22	14	30.70	6	30.93	31.10	8	2,748	0.29%
2022/04/21	0	0.00	1	30.00	30.30	-1	2,660	-0.04%
2022/04/20	3	28.40	3	28.65	28.60	0	2,601	0.00%
2022/04/18	5	28.55	5	28.35	28.30	0	2,742	0.00%
2022/04/15	7	29.49	16	28.94	28.85	-9	2,795	-0.32%
2022/04/12	1	29.30	15	29.50	29.50	-14	3,033	-0.46%
2022/04/11	20	29.13	21	28.71	28.50	-1	3,066	-0.03%
2022/04/08	0	0.00	1	31.10	30.35	-1	3,096	-0.03%
2022/04/07	5	30.80	5	31.00	30.80	0	3,211	0.00%
2022/04/06	1	30.70	0	0.00	30.75	1	3,561	0.03%
2022/03/29	1	29.95	0	0.00	30.00	1	3,889	0.03%
2022/03/28	5	29.70	5	29.83	29.80	0	3,961	0.00%
2022/03/25	1	29.85	0	0.00	30.55	1	4,065	0.02%
2022/03/23	5	29.80	7	29.65	29.65	-2	4,743	-0.04%
2022/03/22	2	29.65	10	29.63	29.60	-8	5,160	-0.16%
2022/03/21	8	29.20	0	0.00	29.25	8	6,001	0.13%
2022/03/17	3	29.10	0	0.00	29.25	3	7,471	0.04%
2022/03/16	5	28.95	5	28.85	28.80	0	7,739	0.00%
2022/03/14	0	0.00	1	30.10	30.20	-1	7,821	-0.01%
2022/03/11	0	0.00	2	30.10	30.05	-2	7,878	-0.03%
2022/03/10	0	0.00	1	30.80	30.70	-1	7,923	-0.01%
2022/03/09	10	30.05	0	0.00	30.05	10	7,954	0.13%
2022/03/08	5	29.79	5	29.70	29.60	0	8,057	0.00%
2022/03/07	5	30.40	5	30.50	30.30	0	8,158	0.00%
2022/03/04	5	31.45	8	31.71	31.55	-3	8,787	-0.03%
2022/03/02	2	32.30	0	0.00	32.25	2	9,148	0.02%
2022/03/01	0	0.00	1	32.65	32.55	-1	9,222	-0.01%
2022/02/24	13	32.93	14	32.33	32.00	-1	9,520	-0.01%
2022/02/23	0	0.00	2	34.15	33.55	-2	9,934	-0.02%
2022/02/22	6	33.17	10	33.25	33.00	-4	9,963	-0.04%
2022/02/21	7	33.70	5	33.70	33.70	2	10,033	0.02%
2022/02/18	4	34.00	5	34.26	34.20	-1	10,244	-0.01%
2022/02/17	15	34.50	1	33.65	33.70	14	10,601	0.13%
2022/02/16	0	0.00	10	33.65	33.65	-10	10,905	-0.09%
2022/02/11	0	0.00	2.2	33.02	32.95	-2.2	11,444	-0.02%
2022/02/10	11	33.00	0	0.00	33.00	11	11,618	0.09%
2022/02/09	7	32.39	5	32.50	32.70	2	11,849	0.02%
2022/02/08	16	31.95	21	32.47	32.50	-5	12,135	-0.04%
2022/02/07	0	0.00	1	30.95	31.10	-1	12,402	-0.01%
2022/01/24	1	29.05	1	29.05	30.15	0	14,080	0.00%
2022/01/21	7	30.57	5	29.90	29.80	2	14,235	0.01%
2022/01/19	1	31.25	4	31.23	31.45	-3	15,078	-0.02%
2022/01/18	5.2	31.94	5	31.45	31.50	0.2	15,224	0.00%
2022/01/14	6	31.14	5	30.95	31.10	1	15,287	0.01%
2022/01/13	1	31.90	0	0.00	31.90	1	15,254	0.01%
2022/01/12	2	31.90	0	0.00	31.70	2	15,217	0.01%
2022/01/11	11	33.08	11	32.26	32.15	0	15,146	0.00%
2022/01/10	0	0.00	16	33.55	33.85	-16	15,075	-0.11%
2022/01/07	7	32.99	6	33.04	32.95	1	15,020	0.01%
2022/01/06	1	33.35	6	33.40	33.10	-5	14,936	-0.03%
2022/01/05	1	34.30	1	34.30	34.20	0	14,838	0.00%
2022/01/03	0	0.00	2	34.90	34.85	-2	14,717	-0.01%
2021/12/30	17	35.19	11	35.05	35.05	6	14,674	0.04%
2021/12/29	1	36.10	11	35.67	35.85	-10	14,539	-0.07%
2021/12/28	3	35.10	10	35.05	34.80	-7	14,164	-0.05%
2021/12/27	6	34.55	8	34.39	34.30	-2	14,043	-0.01%
2021/12/24	0	0.00	4	34.85	34.05	-4	13,992	-0.03%
2021/12/23	89.6	34.60	79	34.46	34.35	10.6	13,924	0.08%
2021/12/22	15	34.77	5	34.45	34.45	10	13,856	0.07%
2021/12/21	4	34.79	5	35.05	34.60	-1	13,780	-0.01%
2021/12/20	94	35.34	87	35.83	34.85	7	13,655	0.05%
2021/12/17	51.4	36.83	112	35.95	34.80	-60.6	13,513	-0.45%	大賣/
2021/12/16	36	37.12	38	36.71	36.40	-2	12,900	-0.02%
2021/12/15	149	36.06	171	37.20	37.15	-22	12,473	-0.18%	大買/大賣/
2021/12/14	60	35.62	58	35.80	35.55	2	11,620	0.02%
2021/12/13	134	34.50	85	35.65	36.95	49	10,959	0.45%	大買/
2021/12/10	25	33.68	93	33.39	34.35	-68	10,117	-0.67%
2021/12/09	85	33.14	25	32.97	33.00	60	9,808	0.61%
2021/12/08	10	32.83	27	32.43	32.40	-17	9,717	-0.17%
2021/12/07	5	32.25	5	32.40	32.70	0	9,647	0.00%
2021/12/06	5	32.10	5	31.95	31.90	0	9,585	0.00%
2021/12/03	83	32.27	80	32.49	32.30	3	9,553	0.03%
2021/12/02	12	32.78	18	32.26	32.00	-6	9,513	-0.06%
2021/12/01	96	33.09	91	33.13	33.00	5	9,401	0.05%
2021/11/30	55	35.02	56	34.79	33.85	-1	9,268	-0.01%
2021/11/29	7	31.24	26	33.15	33.90	-19	8,606	-0.22%
2021/11/26	7	31.95	6	31.92	31.70	1	8,314	0.01%
2021/11/25	21	32.86	8	32.58	32.50	13	8,207	0.16%
2021/11/24	0	0.00	5	32.40	32.50	-5	8,124	-0.06%
2021/11/23	18	33.44	15	32.85	32.90	3	8,030	0.04%
2021/11/22	18.1	33.87	7	34.16	34.50	11.1	7,800	0.14%
2021/11/19	13	33.02	3	32.90	32.70	10	7,347	0.14%
2021/11/18	5	32.60	6	32.30	32.00	-1	7,251	-0.01%
2021/11/17	12	33.08	13	33.10	32.95	-1	7,145	-0.01%
2021/11/16	27	33.65	11	33.39	33.25	16	6,923	0.23%
2021/11/15	3.5	33.04	1	33.25	33.60	2.5	6,507	0.04%
2021/11/12	12	32.85	10	32.32	32.00	2	6,142	0.03%
2021/11/11	6	33.21	23	33.42	33.65	-17	5,978	-0.28%
2021/11/10	0	0.00	1	32.30	32.15	-1	5,654	-0.02%
2021/11/09	6	31.83	8	31.87	32.00	-2	5,524	-0.04%
2021/11/08	1	33.00	1	32.50	31.85	0	5,313	0.00%
2021/11/05	13	32.15	14	32.01	31.70	-1	5,067	-0.02%
2021/11/04	42	33.30	32.2	33.26	33.40	9.8	4,765	0.21%
2021/11/03	49	34.08	10	33.99	34.00	39	4,395	0.89%
2021/11/02	24	33.28	13	33.48	32.45	11	3,723	0.30%
2021/11/01	8.2	30.85	8	31.72	31.80	0.2	2,947	0.01%
2021/10/29	11	30.86	8	31.04	31.20	3	2,662	0.11%
2021/10/28	26	30.51	22	30.66	30.65	4	2,475	0.16%
2021/10/27	4	29.69	11	29.25	30.10	-7	1,917	-0.37%
2021/10/26	5	27.03	1	27.25	27.40	4	1,606	0.25%
2021/10/25	1	26.60	1	26.50	26.65	0	1,444	0.00%
2021/10/05	0	0.00	0.1	22.30	22.95	-0.1	1,656	-0.01%
2021/10/04	0	0.00	1	24.05	22.65	-1	1,662	-0.06%
2021/10/01	5	24.30	0	0.00	23.95	5	1,650	0.30%
2021/09/30	2	24.80	0	0.00	25.10	2	1,666	0.12%
2021/09/28	0	0.00	1	24.40	24.55	-1	1,722	-0.06%
2021/09/27	1	24.10	0	0.00	24.40	1	1,734	0.06%
2021/09/24	1	24.00	0	0.00	24.05	1	1,784	0.06%
2021/09/15	3	23.60	3	23.80	23.60	0	1,941	0.00%
2021/08/31	5	25.35	0	0.00	25.30	5	2,239	0.22%
2021/08/27	0	0.00	1	25.50	25.30	-1	2,327	-0.04%
2021/08/25	3	25.90	3	26.20	26.10	0	2,439	0.00%
2021/08/23	1	24.55	2	24.70	25.65	-1	2,507	-0.04%
2021/08/17	0	0.00	5	24.10	24.10	-5	2,657	-0.19%
2021/08/16	7	24.71	7	24.28	24.45	0	2,662	0.00%
2021/08/13	5	25.35	5	25.25	25.20	0	2,678	0.00%
2021/08/06	1	26.50	1	26.50	26.35	0	2,954	0.00%
2021/08/05	1	26.80	0	0.00	26.65	1	3,094	0.03%
2021/08/04	0	0.00	10	27.05	27.00	-10	3,246	-0.31%
2021/08/02	0	0.00	18	27.30	27.30	-18	3,507	-0.51%
2021/07/30	0	0.00	5	27.40	27.25	-5	3,589	-0.14%
2021/07/22	1	28.80	1	28.60	28.40	0	4,455	0.00%
2021/07/20	1	28.45	0	0.00	28.20	1	4,992	0.02%
2021/07/19	0	0.00	1	29.40	29.30	-1	5,176	-0.02%
2021/07/15	0	0.00	2	28.50	28.80	-2	6,130	-0.03%
2021/07/13	0	0.00	17	28.59	28.40	-17	6,402	-0.27%
2021/07/12	19	28.83	6	28.03	29.00	13	6,794	0.19%
2021/07/08	0	0.00	1	28.20	28.10	-1	7,150	-0.01%
2021/07/06	1	28.90	0	0.00	28.65	1	7,592	0.01%
2021/07/01	5	29.20	15	28.71	28.60	-10	8,446	-0.12%
2021/06/28	10	30.80	0	0.00	30.85	10	8,647	0.12%
2021/06/25	1	30.45	0	0.00	30.20	1	8,719	0.01%
2021/06/23	0	0.00	11	30.47	30.30	-11	8,897	-0.12%
2021/06/21	7	29.16	5	29.05	29.05	2	9,026	0.02%
2021/06/18	1	30.70	1	30.30	30.20	0	9,240	0.00%
2021/06/15	11	30.54	2	30.35	30.55	9	11,448	0.08%
2021/06/10	2	30.85	2	30.98	30.30	0	11,688	0.00%
2021/06/09	2	30.40	0	0.00	30.20	2	11,698	0.02%
2021/06/08	0	0.00	1	30.10	30.00	-1	11,730	-0.01%
2021/06/07	0	0.00	4	28.50	30.05	-4	11,818	-0.03%
2021/06/04	2	30.00	0	0.00	29.90	2	11,870	0.02%
2021/06/03	0	0.00	25	30.90	30.85	-25	12,032	-0.21%
2021/06/02	10	30.74	0	0.00	30.35	10	12,054	0.08%
2021/06/01	16	31.13	3	31.13	30.90	13	12,057	0.11%
2021/05/31	2	30.95	0	0.00	31.15	2	12,112	0.02%
2021/05/28	4	30.60	18	30.18	30.55	-14	12,145	-0.12%
2021/05/27	1	29.85	0	0.00	29.75	1	12,171	0.01%
2021/05/26	3	29.97	0	0.00	29.65	3	12,161	0.02%
2021/05/25	15	29.75	0	0.00	29.50	15	12,202	0.12%
2021/05/24	0	0.00	1	29.00	29.10	-1	12,254	-0.01%
2021/05/20	17	28.68	16	27.77	27.55	1	12,445	0.01%
2021/05/19	5	27.85	5	28.05	28.10	0	12,562	0.00%
2021/05/18	5	27.60	0	0.00	27.65	5	12,706	0.04%
2021/05/17	3	25.27	7	26.16	25.15	-4	12,748	-0.03%
2021/05/14	5	27.60	2	27.55	27.25	3	12,678	0.02%
2021/05/13	1	27.20	6	26.81	27.40	-5	12,643	-0.04%
2021/05/12	1	29.28	16	27.93	27.25	-15	12,565	-0.12%
2021/05/11	29	30.81	16	30.30	30.25	13	12,569	0.10%
2021/05/10	7	34.09	9	34.07	33.60	-2	12,477	-0.02%
2021/05/07	9	34.16	11	34.13	34.90	-2	12,601	-0.02%
2021/05/06	4	33.54	5	32.49	32.50	-1	12,671	-0.01%
2021/05/05	7	34.39	0	0.00	34.30	7	12,613	0.06%
2021/05/04	3	33.40	17	33.08	34.15	-14	12,701	-0.11%
2021/05/03	10	36.98	13	36.29	35.85	-3	12,767	-0.02%
2021/04/29	13	39.36	38	39.07	38.40	-25	12,792	-0.20%
2021/04/28	27	41.14	28	40.54	40.25	-1	12,866	-0.01%
2021/04/27	30	40.80	12	40.82	40.85	18	13,042	0.14%
2021/04/26	6	40.20	2	40.40	40.25	4	13,061	0.03%
2021/04/23	9	39.71	25	39.62	39.70	-16	13,285	-0.12%
2021/04/22	128	40.70	78	40.65	40.10	50	13,773	0.36%	大買/
2021/04/21	41	39.83	41	39.85	39.85	0	14,141	0.00%
2021/04/20	40	39.09	40.3	39.65	39.60	-0.3	14,373	0.00%
2021/04/19	6	38.91	4	38.98	38.75	2	15,418	0.01%
2021/04/16	30	40.43	22	39.64	39.55	8	15,814	0.05%
2021/04/15	0	0.00	4.5	39.62	39.95	-4.5	16,479	-0.03%
2021/04/14	3	38.50	7	38.34	38.15	-4	16,602	-0.02%
2021/04/13	22	39.60	23	39.31	38.30	-1	16,968	-0.01%
2021/04/12	24	39.26	24	38.48	38.40	0	16,948	0.00%
2021/04/09	9.1	39.15	8	39.26	39.25	1.1	17,440	0.01%
2021/04/08	57	39.07	54	39.47	40.30	3	17,428	0.02%
2021/04/07	2	37.95	5	37.84	38.25	-3	17,461	-0.02%
2021/04/06	4	37.45	10	37.36	37.45	-6	18,866	-0.03%
2021/04/01	7	37.64	5	37.50	37.10	2	19,334	0.01%
2021/03/31	12	37.84	9	37.80	37.85	3	19,722	0.02%
2021/03/30	7.2	37.20	2	37.28	37.60	5.2	20,714	0.03%
2021/03/29	9	37.50	11	37.22	37.50	-2	21,509	-0.01%
2021/03/26	1	36.45	2	36.35	36.40	-1	22,311	0.00%
2021/03/25	4	36.08	0	0.00	35.65	4	23,830	0.02%
2021/03/24	5	35.80	1	36.10	35.80	4	25,025	0.02%
2021/03/23	20	37.32	28	36.43	36.15	-8	26,093	-0.03%
2021/03/22	16	38.21	34	38.02	37.80	-18	26,222	-0.07%
2021/03/19	57	40.31	43	39.91	39.60	14	26,119	0.05%
2021/03/18	74	38.88	74	39.29	40.25	0	25,229	0.00%
2021/03/17	6	36.11	0	0.00	36.60	6	24,370	0.02%
2021/03/16	10	36.10	7	35.59	35.55	3	24,299	0.01%
2021/03/15	33	35.78	32	35.73	35.70	1	24,270	0.00%
2021/03/12	0	0.00	15	35.44	35.80	-15	24,381	-0.06%
2021/03/11	49	35.07	46	35.92	35.95	3	24,502	0.01%
2021/03/10	1	34.40	13	34.23	34.30	-12	24,678	-0.05%
2021/03/09	8	33.28	15	33.14	33.10	-7	24,846	-0.03%
2021/03/08	4	35.39	2	36.25	34.95	2	24,903	0.01%
2021/03/05	9	35.54	6	35.31	35.15	3	24,949	0.01%
2021/03/04	6	36.32	0	0.00	36.05	6	24,957	0.02%
2021/03/03	0	0.00	13	37.22	37.15	-13	24,939	-0.05%
2021/03/02	12	36.93	8	36.26	36.05	4	24,992	0.02%
2021/02/26	2	36.65	3	36.27	37.00	-1	25,014	0.00%
2021/02/25	12	36.78	0	0.00	36.65	12	25,031	0.05%
2021/02/24	11	37.39	11	37.27	37.10	0	25,043	0.00%
2021/02/23	12	37.94	1	38.20	37.80	11	25,055	0.04%
2021/02/22	12	37.88	4	37.76	37.75	8	24,986	0.03%
2021/02/19	30	38.07	1	38.20	38.25	29	24,870	0.12%
2021/02/18	11	36.87	13	37.74	38.20	-2	24,740	-0.01%
2021/02/05	5	35.45	5	35.65	35.60	0	24,497	0.00%
2021/02/02	3	36.08	0	0.00	35.70	3	24,531	0.01%
2021/02/01	5	35.00	14	35.19	35.45	-9	24,415	-0.04%
2021/01/29	17	36.34	25	36.82	35.50	-8	24,313	-0.03%
2021/01/28	6	35.56	34	36.27	35.80	-28	24,143	-0.12%
2021/01/27	7	36.38	30	36.41	36.10	-23	24,017	-0.10%
2021/01/26	15	36.58	3	36.40	36.05	12	23,964	0.05%
2021/01/25	21	37.40	19	37.14	37.25	2	23,878	0.01%
2021/01/22	14	36.32	21	37.05	37.45	-7	23,720	-0.03%
2021/01/21	36	37.07	19	37.93	36.75	17	23,559	0.07%
2021/01/20	8	37.15	18	36.86	36.50	-10	23,326	-0.04%
2021/01/19	2	38.20	11	38.31	38.15	-9	23,052	-0.04%
2021/01/18	34.5	39.41	23.5	39.44	39.00	11.1	22,831	0.05%
2021/01/15	117.3	42.91	6	41.53	41.00	111.3	22,491	0.49%	大買/鉅額交易
2021/01/14	125	43.84	121	43.92	43.50	4	22,488	0.02%	大買/大賣/
2021/01/13	17	41.93	16	42.40	41.70	1	21,737	0.00%
2021/01/12	132	43.34	74	42.57	42.85	58	21,315	0.27%	大買/
2021/01/11	21	40.86	34	42.26	42.65	-13	20,131	-0.06%
2021/01/08	56	41.57	108.1	40.83	40.55	-52.1	19,633	-0.27%	大賣/
2021/01/07	30	39.83	19	39.70	39.80	11	18,574	0.06%
2021/01/06	14	39.99	17	38.82	38.55	-3	18,306	-0.02%
2021/01/05	41	40.14	33	39.90	40.35	8	18,040	0.04%
2021/01/04	73	39.43	87	40.15	40.75	-14	17,867	-0.08%
2020/12/31	49	38.18	20	38.19	38.15	29	17,309	0.17%
2020/12/30	14	38.75	11	38.51	38.35	3	17,109	0.02%
2020/12/29	78	38.40	57	37.87	38.25	21	16,723	0.13%
2020/12/28	42	36.16	11	36.90	36.00	31	15,251	0.20%
2020/12/25	4	36.69	52	36.53	36.65	-48	14,758	-0.33%
2020/12/24	87	35.88	21	35.79	36.25	66	14,288	0.46%
2020/12/23	35	34.19	38	35.08	36.05	-3	13,292	-0.02%
2020/12/22	124	33.86	117	34.47	32.80	7	12,574	0.06%	大買/大賣/
2020/12/21	98	33.71	65	33.54	33.55	33	11,724	0.28%
2020/12/18	64.5	32.29	89	32.79	33.25	-24.6	10,285	-0.24%
2020/12/17	35	28.75	75	29.73	30.25	-40	9,150	-0.44%
2020/12/16	2	26.10	8	27.04	27.50	-6	8,098	-0.07%
2020/12/15	1	25.25	0	0.00	25.00	1	7,823	0.01%
2020/12/11	4	25.70	0	0.00	25.85	4	7,962	0.05%
2020/12/10	42	26.81	35	27.40	26.75	7	7,917	0.09%
2020/12/08	10	26.73	3	26.60	26.90	7	8,289	0.08%
2020/12/07	3	26.32	15	26.84	26.10	-12	8,353	-0.14%
2020/12/04	38	27.36	16	27.87	27.05	22	8,439	0.26%
2020/12/03	17	26.67	44	26.75	27.00	-27	8,639	-0.31%
2020/12/02	32	26.76	26	26.51	26.10	6	9,256	0.06%
2020/12/01	22	25.75	30	25.50	25.75	-8	9,645	-0.08%
2020/11/30	4	25.34	3	25.50	25.25	1	10,792	0.01%
2020/11/26	11	25.24	6	25.10	24.90	5	11,479	0.04%
2020/11/25	10	24.90	0	0.00	24.80	10	11,619	0.09%
2020/11/24	28	24.83	1	24.85	24.65	27	11,937	0.23%
2020/11/23	24	24.70	29	25.18	25.15	-5	12,474	-0.04%
2020/11/20	1	24.50	3	24.67	24.80	-2	12,444	-0.02%
2020/11/19	1	24.20	26	24.60	24.15	-25	12,460	-0.20%
2020/11/18	0	0.00	2	24.45	24.15	-2	12,477	-0.02%
2020/11/17	0	0.00	1	24.30	23.95	-1	12,564	-0.01%
2020/11/16	1	24.20	8	24.07	24.20	-7	12,779	-0.05%
2020/11/13	0	0.00	2.3	24.13	24.15	-2.3	13,225	-0.02%
2020/11/12	1	24.25	1	24.40	23.80	0	13,343	0.00%
2020/11/11	0	0.00	21	24.11	24.10	-21	13,334	-0.16%
2020/11/10	2	23.80	0	0.00	23.65	2	13,338	0.01%
2020/11/09	3	23.90	2	23.58	23.60	1	13,353	0.01%
2020/11/06	0	0.00	4	23.25	23.20	-4	13,380	-0.03%
2020/11/05	5	23.21	1	23.15	23.05	4	13,431	0.03%
2020/11/03	0	0.00	49	23.13	23.25	-49	13,424	-0.37%
2020/11/02	9	22.65	27	22.77	22.70	-18	13,424	-0.13%
2020/10/30	4	22.48	0	0.00	22.55	4	13,365	0.03%
2020/10/29	13	23.05	14	23.17	23.20	-1	13,389	-0.01%
2020/10/28	1	23.65	2	23.60	23.55	-1	13,387	-0.01%
2020/10/27	15	23.67	2	23.80	23.45	13	13,326	0.10%
2020/10/26	3	23.97	2	23.90	23.65	1	13,214	0.01%
2020/10/22	73	25.38	8	25.26	24.25	65	12,983	0.50%
2020/10/21	27	25.83	28	25.79	26.55	-1	12,328	-0.01%
2020/10/15	2	24.73	0	0.00	24.30	2	11,933	0.02%
2020/10/14	1	24.45	0	0.00	24.40	1	11,897	0.01%
2020/10/13	12	23.79	11.1	23.94	23.95	0.9	11,794	0.01%
2020/10/08	4	25.20	2	25.28	25.30	2	11,438	0.02%
2020/10/07	1	25.50	1	25.10	25.50	0	11,380	0.00%
2020/10/06	1	25.40	0	0.00	25.15	1	11,320	0.01%
2020/10/05	1	24.30	2.1	24.36	24.50	-1.1	11,213	-0.01%
2020/09/30	10	24.15	20	24.23	24.75	-10	11,203	-0.09%
2020/09/29	1	24.70	7	24.60	23.80	-6	11,248	-0.05%
2020/09/28	2	24.43	21	24.19	24.50	-19	11,260	-0.17%
2020/09/25	33	23.71	30	24.25	23.55	3	11,270	0.03%
2020/09/24	3	25.07	2	24.50	24.40	1	11,254	0.01%
2020/09/23	4	25.40	10	25.20	25.10	-6	11,214	-0.05%
2020/09/22	20	25.48	16	25.03	24.70	4	11,382	0.04%
2020/09/21	10	25.28	10	25.65	25.30	0	11,615	0.00%
2020/09/18	1	26.00	3	25.82	25.80	-2	11,586	-0.02%
2020/09/17	14	25.93	3	26.00	26.20	11	11,488	0.10%
2020/09/16	5	24.85	20	25.00	25.05	-15	11,234	-0.13%
2020/09/15	0	0.00	4	25.00	24.60	-4	11,118	-0.04%
2020/09/14	15	24.38	20	24.46	24.80	-5	11,016	-0.05%
2020/09/11	30	25.25	13	25.39	25.00	17	10,845	0.16%
2020/09/10	1	27.20	6	26.70	26.75	-5	10,497	-0.05%
2020/09/09	32	26.22	11	26.89	26.85	21	10,275	0.20%
2020/09/08	133	26.38	170	27.47	26.80	-37	10,047	-0.37%	大買/大賣/
2020/09/07	71	27.49	68	28.05	26.55	3	9,623	0.03%
2020/09/04	91.2	26.98	39	27.23	26.50	52.2	8,815	0.59%
2020/09/03	70	26.57	78	26.84	27.05	-8	8,244	-0.10%
2020/09/02	28	24.19	27	24.45	24.90	1	7,000	0.01%
2020/09/01	36	22.65	44	22.98	22.65	-8	6,496	-0.12%
2020/08/31	28	22.30	61	22.63	22.45	-33	6,234	-0.53%
2020/08/28	14	21.14	10	21.50	21.90	4	6,041	0.07%
2020/08/27	16	21.58	45	21.33	21.90	-29	5,673	-0.51%
2020/08/26	10	19.95	11	19.94	19.95	-1	5,067	-0.02%
2020/08/25	1	20.50	44	20.10	20.20	-43	5,032	-0.85%
2020/08/24	2	19.80	0	0.00	19.85	2	4,915	0.04%
2020/08/21	4	19.39	6	19.27	19.55	-2	4,886	-0.04%
2020/08/20	49	19.60	60	19.69	18.85	-11	4,963	-0.22%
2020/08/19	97	20.74	145	21.10	20.90	-48	4,736	-1.01%	大賣/
2020/08/18	4	19.46	48	19.32	19.80	-44	4,266	-1.03%
2020/08/17	101	18.90	1	19.20	18.80	100	4,145	2.41%	大買/
2020/08/14	0	0.00	1	18.80	18.75	-1	4,257	-0.02%
2020/08/13	12	18.77	0	0.00	18.10	12	4,284	0.28%
2020/08/12	0	0.00	1	18.35	18.70	-1	4,213	-0.02%
2020/08/11	1	18.05	0	0.00	18.00	1	4,143	0.02%
2020/08/10	2	18.15	1	18.10	17.95	1	4,083	0.02%
2020/08/07	7	17.96	30	18.20	17.90	-23	4,085	-0.56%
2020/08/06	0	0.00	1	17.80	17.90	-1	4,075	-0.02%
2020/08/05	5	18.00	9	17.80	18.00	-4	4,059	-0.10%
2020/08/04	1	17.95	0	0.00	18.00	1	4,081	0.02%
2020/08/03	49	17.79	0	0.00	17.80	49	4,062	1.21%
2020/07/31	2	17.00	0	0.00	17.00	2	4,029	0.05%
2020/07/30	6	17.10	0	0.00	17.00	6	4,092	0.15%
2020/07/29	0	0.00	1	16.85	16.75	-1	4,108	-0.02%
2020/07/28	0	0.00	2	17.05	16.55	-2	4,115	-0.05%
2020/07/24	4	17.65	1	18.05	17.45	3	4,293	0.07%
2020/07/22	1	18.20	0	0.00	18.05	1	4,288	0.02%
2020/07/21	10	17.75	20	17.67	17.80	-10	4,319	-0.23%
2020/07/20	20	17.20	0	0.00	17.45	20	4,313	0.46%
2020/07/17	2	17.83	12	17.71	17.30	-10	4,292	-0.23%
2020/07/16	1	17.90	6	17.85	17.70	-5	4,294	-0.12%
2020/07/15	18	17.72	10	18.09	17.65	8	4,287	0.19%
2020/07/14	2	18.00	0	0.00	17.70	2	4,294	0.05%
2020/07/10	5	17.95	10	17.83	17.60	-5	4,264	-0.12%
2020/07/09	3	18.80	4	18.45	18.45	-1	4,237	-0.02%
2020/07/08	17	18.71	15	18.90	18.70	2	4,216	0.05%
2020/07/07	33	18.46	3	18.23	18.05	30	4,145	0.72%
2020/07/06	21	18.82	4	19.05	18.80	17	4,142	0.41%
2020/07/03	3	19.05	48	19.15	19.20	-45	4,183	-1.08%
2020/07/02	3	18.60	20	18.42	18.60	-17	4,055	-0.42%
2020/07/01	37	18.99	55	18.88	18.65	-18	3,990	-0.45%
2020/06/30	94	18.48	1	17.80	18.60	93	3,672	2.53%
2020/06/29	40	17.04	13	16.90	16.95	27	3,300	0.82%
2020/06/19	1	16.55	0	0.00	16.20	1	3,221	0.03%
2020/06/17	0	0.00	30	16.30	16.30	-30	3,198	-0.94%
2020/06/12	0	0.00	5	15.95	16.25	-5	3,320	-0.15%
2020/06/11	17	17.41	22	16.70	16.70	-5	3,389	-0.15%
2020/06/10	2	17.50	0	0.00	17.45	2	3,377	0.06%
2020/06/08	5	17.30	2	17.05	17.05	3	3,396	0.09%
2020/06/05	0	0.00	2	17.00	17.05	-2	3,375	-0.06%
2020/06/04	0	0.00	1	17.10	17.00	-1	3,470	-0.03%
2020/06/02	2	16.70	1	16.70	16.70	1	3,385	0.03%
2020/05/27	15	16.85	11	16.90	16.75	4	3,387	0.12%
2020/05/21	3	17.00	3	16.57	16.65	0	3,123	0.00%
2020/05/18	20	14.75	0	0.00	14.75	20	2,856	0.70%
2020/05/15	0	0.00	2	14.80	14.85	-2	2,849	-0.07%
2020/05/14	0	0.00	70	15.30	15.10	-70	2,851	-2.45%
2020/05/11	0	0.00	3	16.13	16.10	-3	2,905	-0.10%
2020/05/08	0	0.00	1	16.00	15.80	-1	2,869	-0.03%
2020/05/06	74	15.67	2	15.65	15.70	72	2,807	2.56%
2020/05/04	1	15.30	2	15.40	15.45	-1	2,765	-0.04%
2020/04/23	0	0.00	3	13.50	13.65	-3	2,656	-0.11%
2020/04/21	2	13.20	0	0.00	13.10	2	2,655	0.08%
2020/04/16	0	0.00	2	14.00	14.10	-2	2,579	-0.08%
2020/04/15	1	14.10	0	0.00	14.10	1	2,565	0.04%
2020/04/14	2	14.25	4	14.00	14.10	-2	2,568	-0.08%
2020/04/10	4	13.85	0	0.00	14.00	4	2,550	0.16%
2020/04/09	0	0.00	7	14.00	13.85	-7	2,617	-0.27%
2020/04/08	4	13.30	2	14.30	14.30	2	2,552	0.08%
2020/03/26	0	0.00	6	12.28	12.50	-6	2,420	-0.25%
2020/03/24	5	12.15	0	0.00	12.25	5	2,414	0.21%
2020/03/23	1	11.75	0	0.00	11.70	1	2,498	0.04%
2020/03/20	2	12.03	1	12.20	12.00	1	2,506	0.04%
2020/03/18	0	0.00	2	11.50	11.60	-2	2,404	-0.08%
2020/03/13	0	0.00	1	12.30	12.30	-1	2,162	-0.05%
2020/03/12	1	13.65	0	0.00	13.65	1	2,133	0.05%
2020/03/09	1	15.45	0	0.00	15.40	1	1,976	0.05%
2020/03/06	0	0.00	1	16.30	16.30	-1	1,965	-0.05%
2020/03/02	1	15.00	2	15.45	15.75	-1	1,904	-0.05%
2020/02/17	2	16.55	0	0.00	16.55	2	2,052	0.10%
2020/02/14	2	17.10	0	0.00	16.95	2	2,048	0.10%
2020/02/13	1	16.60	0	0.00	16.90	1	1,994	0.05%
2020/02/12	3	16.48	0	0.00	16.45	3	2,017	0.15%
2020/02/07	0	0.00	2	16.20	16.25	-2	2,085	-0.10%
2020/02/06	9	16.80	0	0.00	16.75	9	2,075	0.43%
2020/02/03	0	0.00	3	15.55	15.80	-3	2,016	-0.15%
2020/01/30	2	17.60	0	0.00	17.60	2	1,960	0.10%
2020/01/17	2	19.85	5	20.05	19.70	-3	1,923	-0.16%
2020/01/14	5	19.20	0	0.00	19.05	5	1,929	0.26%
2020/01/08	11	19.00	1	19.15	19.00	10	1,974	0.51%
2020/01/07	1	19.20	43	19.30	19.20	-42	2,007	-2.09%
2020/01/03	11	20.47	1	20.85	20.25	10	2,010	0.50%
2019/12/31	21	20.40	1	20.40	20.20	20	1,940	1.03%
2019/12/30	9	20.15	0	0.00	20.15	9	1,901	0.47%
2019/12/24	0	0.00	2	19.70	19.75	-2	1,951	-0.10%
2019/12/23	0	0.00	1	19.90	19.75	-1	1,992	-0.05%
2019/12/18	3	20.58	1	20.55	20.45	2	2,031	0.10%
2019/12/17	0	0.00	5	19.95	19.90	-5	2,018	-0.25%
2019/12/13	0	0.00	5	19.50	19.45	-5	2,074	-0.24%
2019/12/06	0	0.00	5	19.70	19.45	-5	2,192	-0.23%
2019/12/05	1	19.00	0	0.00	19.00	1	2,288	0.04%
2019/12/04	6	19.00	1	19.05	19.05	5	2,646	0.19%
2019/11/29	0	0.00	1	19.65	19.35	-1	2,885	-0.03%
2019/11/28	5	19.80	0	0.00	19.90	5	2,901	0.17%
2019/11/22	0	0.00	3	19.38	19.20	-3	2,892	-0.10%
2019/11/18	2	19.25	2	19.53	19.70	0	3,147	0.00%
2019/11/14	6	19.57	0	0.00	19.10	6	3,300	0.18%
2019/11/13	0	0.00	1	20.00	19.80	-1	3,370	-0.03%
2019/11/12	0	0.00	2	19.85	20.00	-2	3,463	-0.06%
2019/11/11	2	20.50	2	20.00	19.95	0	3,625	0.00%
2019/11/08	1	21.00	6	21.16	20.90	-5	3,779	-0.13%
2019/11/06	4	21.05	0	0.00	20.90	4	4,211	0.09%
2019/10/31	6	20.83	0	0.00	20.45	6	4,606	0.13%
2019/10/30	0	0.00	1	20.90	20.90	-1	4,701	-0.02%
2019/10/25	0	0.00	3	21.30	21.30	-3	5,373	-0.06%
2019/10/21	0	0.00	20	20.60	20.60	-20	6,843	-0.29%
2019/10/18	10	21.21	0	0.00	20.80	10	6,938	0.14%
2019/10/17	10	21.05	0	0.00	21.00	10	7,028	0.14%
2019/10/16	9	20.87	3	21.25	20.80	6	7,262	0.08%
2019/10/01	3	20.65	0	0.00	20.70	3	8,484	0.04%
2019/09/27	0	0.00	3	21.00	21.00	-3	8,526	-0.04%
2019/09/23	2	21.63	2	21.53	21.60	0	8,992	0.00%
2019/09/20	0	0.00	6	20.75	21.45	-6	9,075	-0.07%
2019/09/19	2	20.85	5	20.50	20.60	-3	9,015	-0.03%
2019/09/17	0	0.00	1	21.25	21.30	-1	9,031	-0.01%
2019/09/11	0	0.00	20	21.65	21.70	-20	9,315	-0.21%
2019/09/10	5	21.59	1	21.65	21.45	4	9,316	0.04%
2019/09/09	3	21.33	8	21.41	21.40	-5	9,323	-0.05%
2019/09/06	47	22.79	55	22.34	21.90	-8	9,289	-0.09%
2019/09/02	1	23.30	5	23.15	23.35	-4	9,293	-0.04%
2019/08/27	11	22.78	0	0.00	22.80	11	9,820	0.11%
2019/08/26	0	0.00	7	22.65	22.35	-7	10,039	-0.07%
2019/08/22	3	23.75	3	23.65	23.45	0	10,082	0.00%
2019/08/20	10	23.90	17	23.66	23.30	-7	10,023	-0.07%
2019/08/19	4	23.74	12	23.68	23.60	-8	10,087	-0.08%
2019/08/16	17	23.93	5	23.95	23.90	12	10,136	0.12%
2019/08/15	8	23.72	2	23.68	23.55	6	10,122	0.06%
2019/08/14	35	24.90	26	24.32	24.10	9	10,156	0.09%
2019/08/13	16	24.66	13	24.81	24.55	3	10,196	0.03%
2019/08/12	8	24.90	34	25.38	25.20	-26	10,248	-0.25%
2019/08/08	6	24.18	5	24.00	24.20	1	10,145	0.01%
2019/08/07	10	23.83	5	23.40	23.40	5	10,179	0.05%
2019/08/06	6	22.22	4	22.09	23.80	2	10,275	0.02%
2019/08/05	1	23.60	0	0.00	23.40	1	10,442	0.01%
2019/08/02	7	24.19	3	24.27	24.20	4	10,482	0.04%
2019/08/01	7	24.96	6	24.92	24.75	1	10,520	0.01%
2019/07/31	23	24.71	5	24.75	25.15	18	10,606	0.17%
2019/07/30	2	24.38	19	24.30	24.50	-17	10,724	-0.16%
2019/07/29	27	25.64	3	26.02	25.45	24	10,701	0.22%
2019/07/26	26	25.07	11	24.96	25.00	15	10,917	0.14%
2019/07/25	14	25.64	16	25.11	24.85	-2	10,930	-0.02%
2019/07/24	14	25.25	8	25.16	25.20	6	10,584	0.06%
2019/07/23	62	24.04	58	24.71	25.30	4	10,457	0.04%
2019/07/22	0	0.00	12	23.55	23.55	-12	10,439	-0.11%
2019/07/19	5	23.36	5.1	23.31	23.20	-0.1	10,781	0.00%
2019/07/18	14	23.80	13	23.82	23.20	1	10,979	0.01%
2019/07/17	12	24.01	0	0.00	24.60	12	11,513	0.10%
2019/07/16	5	23.91	2	23.80	23.95	3	11,728	0.03%
2019/07/15	38	23.76	133	23.99	23.80	-95	11,692	-0.81%	大賣/
2019/07/12	8	22.54	13	22.44	23.00	-5	11,601	-0.04%
2019/07/11	0	0.00	2	22.20	22.20	-2	11,660	-0.02%
2019/07/09	0	0.00	4	21.93	21.95	-4	12,431	-0.03%
2019/07/08	1	21.85	3	21.80	21.80	-2	12,696	-0.02%
2019/07/05	1	22.10	0	0.00	22.05	1	13,022	0.01%
2019/07/03	7	22.34	13	22.49	22.20	-6	12,998	-0.05%
2019/07/02	37	23.26	17	23.06	23.00	20	13,012	0.15%
2019/07/01	68	22.84	6	23.23	23.20	62	12,990	0.48%
2019/06/28	1	22.15	11	22.05	22.05	-10	13,016	-0.08%
2019/06/27	3	22.20	3	22.30	22.10	0	13,091	0.00%
2019/06/26	6	21.80	1	21.85	21.95	5	13,095	0.04%
2019/06/24	5	21.95	1	21.70	21.95	4	13,025	0.03%
2019/06/21	2	22.15	3	21.85	21.90	-1	12,986	-0.01%
2019/06/20	6	22.75	0	0.00	22.65	6	12,853	0.05%
2019/06/19	0	0.00	1	22.50	22.45	-1	12,779	-0.01%
2019/06/18	0	0.00	2	21.93	21.90	-2	12,754	-0.02%
2019/06/14	1	22.25	3	22.47	22.00	-2	12,645	-0.02%
2019/06/13	1	22.75	2	22.88	22.60	-1	12,537	-0.01%
2019/06/12	2	23.35	2	23.78	23.10	0	12,451	0.00%
2019/06/11	4	23.56	4	23.48	23.50	0	12,353	0.00%
2019/06/10	1	23.20	13	23.41	23.80	-12	12,185	-0.10%
2019/06/06	2	22.53	2	22.48	22.75	0	11,932	0.00%
2019/06/05	1	23.25	0	0.00	22.30	1	11,846	0.01%
2019/06/04	5	22.79	5	22.79	22.75	0	11,667	0.00%
2019/06/03	3	22.17	5	22.08	22.40	-2	11,335	-0.02%
2019/05/31	4	21.95	7	22.28	22.00	-3	11,230	-0.03%
2019/05/29	4	21.45	11	21.35	21.45	-7	10,887	-0.06%
2019/05/28	16	21.24	2	21.18	21.40	14	10,807	0.13%
2019/05/27	2	20.90	1	21.20	21.00	1	10,773	0.01%
2019/05/24	1	21.25	1	21.35	20.90	0	10,761	0.00%
2019/05/23	3	21.17	12	20.80	20.70	-9	10,643	-0.08%
2019/05/22	2	22.33	9	22.06	21.70	-7	10,501	-0.07%
2019/05/21	2	22.15	10	22.10	22.40	-8	10,428	-0.08%
2019/05/20	5	21.29	5	21.03	22.05	0	10,295	0.00%
2019/05/17	7	22.74	21	21.95	21.90	-14	10,078	-0.14%
2019/05/16	10	23.80	8	23.33	23.05	2	9,818	0.02%
2019/05/15	33	22.71	6	22.88	22.70	27	9,560	0.28%
2019/05/14	3	21.87	2	22.00	22.45	1	9,414	0.01%
2019/05/13	1	21.15	14	21.13	21.25	-13	9,224	-0.14%
2019/05/10	4	23.31	2	23.38	22.55	2	8,939	0.02%
2019/05/09	14	23.21	2	23.73	23.00	12	8,785	0.14%
2019/05/08	2	23.60	3	23.87	23.80	-1	8,596	-0.01%
2019/05/07	21	24.65	2	24.70	23.60	19	8,399	0.23%
2019/05/06	14	23.33	13	23.48	24.05	1	8,129	0.01%
2019/05/03	9	23.82	18	23.79	23.95	-9	7,886	-0.11%
2019/05/02	12	22.55	16	22.47	22.50	-4	7,352	-0.05%
2019/04/30	10	22.95	10	22.73	23.05	0	7,161	0.00%
2019/04/29	18	22.88	31	22.36	22.60	-13	7,013	-0.19%
2019/04/26	20	23.95	17	24.16	23.30	3	6,700	0.04%
2019/04/25	25	25.34	6	25.69	25.85	19	6,242	0.30%
2019/04/24	10	25.36	27	25.21	25.30	-17	5,811	-0.29%
2019/04/23	94	24.91	82	25.30	25.90	12	5,533	0.22%
2019/04/22	5	24.75	15	24.75	24.75	-10	4,816	-0.21%
2019/04/19	16	22.38	6	22.53	22.50	10	4,435	0.23%
2019/04/18	16	22.56	9	22.91	22.65	7	4,305	0.16%
2019/04/17	8	21.92	1	22.15	22.00	7	3,889	0.18%
2019/04/16	25	22.35	12	21.66	21.60	13	3,652	0.36%
2019/04/15	6	21.15	1	21.60	22.10	5	3,007	0.17%
2019/04/12	3	20.15	0	0.00	20.10	3	2,737	0.11%
2019/04/11	7	18.79	1	18.65	18.85	6	2,404	0.25%
2019/04/08	0	0.00	16	17.44	17.40	-16	1,925	-0.83%
2019/04/03	5	17.45	0	0.00	17.55	5	1,775	0.28%
2019/04/02	0	0.00	1	17.60	17.35	-1	1,646	-0.06%
2019/04/01	2	15.85	4	15.68	16.05	-2	1,341	-0.15%
2019/03/29	3	14.73	0	0.00	15.40	3	1,216	0.25%
2019/03/26	0	0.00	10	14.19	14.05	-10	1,045	-0.96%
2019/03/25	6	14.27	0	0.00	14.20	6	1,040	0.58%
2019/03/21	19	14.45	0	0.00	14.50	19	973	1.95%
2019/02/27	2	14.00	3	14.05	14.15	-1	880	-0.11%
2019/02/15	0	0.00	0.5	13.55	13.65	-0.5	743	-0.06%
2019/01/15	0	0.00	1	14.60	14.55	-1	623	-0.16%
2019/01/14	0	0.00	5	14.80	14.50	-5	596	-0.84%
2019/01/10	1	13.85	10	13.80	14.05	-9	464	-1.94%
2019/01/09	0	0.00	1	12.85	12.95	-1	368	-0.27%
2019/01/07	0	0.00	5	12.55	12.55	-5	345	-1.45%
2019/01/02	0	0.00	1	12.55	12.45	-1	360	-0.28%
2018/12/03	0	0.00	12	12.30	12.30	-12	334	-3.59%
2018/11/28	0	0.00	5	12.45	12.40	-5	320	-1.56%
2018/11/21	0	0.00	1	12.30	12.20	-1	354	-0.28%
2018/11/16	0	0.00	5	12.35	12.05	-5	348	-1.44%
2018/11/08	4	11.50	4	11.60	11.60	0	344	0.00%
2018/10/11	0	0.00	2	9.97	9.95	-2	407	-0.49%
2018/10/02	6	11.33	0	0.00	11.25	6	411	1.46%
2018/09/20	1	11.20	0	0.00	11.20	1	440	0.23%
2018/09/11	6	11.10	2	11.00	11.10	4	473	0.84%
2018/09/07	2	11.70	0	0.00	11.20	2	481	0.42%
2018/08/27	0	0.00	5	12.10	12.20	-5	491	-1.02%
2018/08/10	0	0.00	10	12.90	12.90	-10	497	-2.01%
2018/07/09	0	0.00	2	13.50	13.40	-2	417	-0.48%
2018/06/12	0	0.00	1	14.05	14.05	-1	414	-0.24%
2018/06/11	0	0.00	2	14.10	13.95	-2	408	-0.49%
2018/06/07	5	14.05	0	0.00	14.05	5	414	1.21%
2018/06/05	1	14.35	3	14.35	14.30	-2	517	-0.39%
2018/06/04	0	0.00	8	14.46	14.50	-8	510	-1.57%
2018/06/01	0	0.00	15	14.02	14.10	-15	478	-3.13%
2018/05/29	4	13.78	5	13.90	13.80	-1	466	-0.21%
2018/05/28	3	13.60	0	0.00	13.80	3	482	0.62%
2018/05/24	1	13.30	0	0.00	13.25	1	478	0.21%
2018/04/26	5	13.20	0	0.00	13.15	5	621	0.81%
2018/04/25	5.6	13.43	0	0.00	13.45	5.6	631	0.88%
2018/04/16	0	0.00	1	13.80	13.70	-1	723	-0.14%
2018/04/10	5	13.70	1	13.75	13.65	4	898	0.45%
2018/03/31	11	13.88	0	0.00	13.90	11	924	1.19%
2018/03/26	5	14.45	0	0.00	14.35	5	931	0.54%
2018/03/23	0.1	14.60	0	0.00	14.55	0.1	935	0.01%
2018/03/12	0	0.00	15	15.38	15.55	-15	995	-1.51%
2018/03/09	0	0.00	5	15.30	15.15	-5	906	-0.55%
2018/03/05	0	0.00	8	15.04	14.85	-8	1,004	-0.80%
2018/03/01	0	0.00	5	15.25	15.15	-5	1,011	-0.49%
2018/02/22	0	0.00	5	15.00	15.00	-5	1,013	-0.49%
2018/02/06	20	14.51	0	0.00	14.30	20	1,002	2.00%
2018/02/01	0	0.00	2	15.50	15.30	-2	979	-0.20%
2018/01/31	2	15.70	0	0.00	15.45	2	958	0.21%
2018/01/22	1	15.35	1	15.50	15.75	0	906	0.00%
2018/01/19	1	15.60	1	15.75	15.45	0	897	0.00%
2018/01/18	0	15.65	10	15.60	15.75	-10	886	-1.13%
2018/01/17	0	0.00	1	15.30	15.25	-1	833	-0.12%
2018/01/16	0	0.00	2	15.60	15.30	-2	826	-0.24%
2018/01/12	0	15.65	5	15.70	15.65	-5	806	-0.62%
2018/01/10	0	15.55	0	0.00	15.55	0	801	0.00%
2018/01/09	0	0.00	2	15.90	15.70	-2	808	-0.25%
2018/01/08	3	16.40	0	0.00	16.00	3	829	0.36%
2018/01/04	0	0.00	15	16.12	16.25	-15	759	-1.97%
2018/01/03	0	0.00	9	15.44	15.65	-9	662	-1.36%