合勤控 (3704)-玉山-台中券商分點個股進出

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
42.30
漲跌
▼0.95
漲幅
-2.20%
成交量
2,790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:13:35(已收盤)

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

合勤控 (3704)籌碼相關－玉山-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中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
2024/04/18	6	42.78	2	42.48	42.30	4	4,017	0.10%
2024/04/17	2.1	43.14	0	0.00	43.25	2.1	3,999	0.05%
2024/04/16	3	43.48	0	0.00	43.30	3	3,978	0.08%
2024/04/15	2.1	45.36	0	0.00	45.00	2.1	3,975	0.05%
2024/04/12	1	45.66	1	46.15	46.05	0	3,967	0.00%
2024/04/11	2	46.15	0	0.00	45.80	2	3,955	0.05%
2024/04/10	1	47.00	5	47.29	46.60	-4	3,956	-0.10%
2024/04/09	1.2	47.37	0	0.00	47.15	1.2	3,942	0.03%
2024/04/08	6	47.71	1	47.75	47.60	5	3,932	0.13%
2024/04/03	0	0.00	1.2	47.46	47.60	-1.2	3,890	-0.03%
2024/04/02	0	0.00	7	46.66	46.70	-7	3,867	-0.18%
2024/04/01	1	47.05	1	47.20	47.00	0	3,867	0.00%
2024/03/29	5	47.15	3	47.10	46.65	2	3,756	0.05%
2024/03/28	8	49.35	4.2	49.70	48.00	3.8	3,645	0.10%
2024/03/27	7.2	47.20	16	48.12	49.35	-8.8	3,444	-0.26%
2024/03/26	12.2	46.51	19	47.16	46.05	-6.8	3,353	-0.20%
2024/03/25	13	48.88	10.7	49.47	47.60	2.3	3,316	0.07%
2024/03/22	15.1	50.77	19	50.12	49.70	-3.9	3,287	-0.12%
2024/03/21	10.6	50.45	15.6	50.87	50.10	-5	3,078	-0.16%
2024/03/20	8.2	48.74	11.3	48.80	48.05	-3.1	2,792	-0.11%
2024/03/19	4.1	47.12	8	47.00	47.45	-3.9	2,750	-0.14%
2024/03/18	10	46.94	2.4	46.87	47.65	7.6	2,876	0.26%
2024/03/15	8	47.51	1	47.25	47.30	7	2,880	0.24%
2024/03/14	2	48.80	0	0.00	47.70	2	2,908	0.07%
2024/03/13	0	0.00	2	47.33	48.00	-2	2,830	-0.07%
2024/03/12	8	45.71	7	46.09	46.70	1	2,769	0.04%
2024/03/11	0.2	44.90	2	45.05	44.90	-1.8	2,767	-0.07%
2024/03/08	2.1	44.37	1	45.15	44.45	1.1	2,836	0.04%
2024/03/07	0.3	45.18	0.1	45.00	44.80	0.2	2,953	0.01%
2024/03/06	1	45.85	2	45.60	45.45	-1	3,252	-0.03%
2024/03/05	1	46.15	1	46.90	46.30	0	3,515	0.00%
2024/03/04	1	46.15	3	46.33	46.40	-2	3,660	-0.05%
2024/03/01	1	45.55	1	45.65	45.60	0	3,674	0.00%
2024/02/29	0	0.00	3.1	45.07	45.00	-3.1	3,766	-0.08%
2024/02/27	1	45.15	1	45.15	45.10	0	3,904	0.00%
2024/02/26	1	46.30	4	46.45	46.25	-3	3,920	-0.08%
2024/02/23	2	46.48	0	0.00	46.05	2	3,947	0.05%
2024/02/20	3	46.27	1.9	46.27	46.10	1.1	3,986	0.03%
2024/02/19	5	46.44	2	46.40	47.00	3	3,987	0.08%
2024/02/16	2	43.53	4	44.20	44.70	-2	3,988	-0.05%
2024/02/15	1.2	46.30	0	0.00	46.30	1.2	3,936	0.03%
2024/02/05	2	46.10	0	0.00	46.05	2	3,947	0.05%
2024/02/02	1	47.10	0	0.00	46.65	1	4,004	0.02%
2024/02/01	3	46.88	3	46.83	47.10	0	4,120	0.00%
2024/01/31	2	47.80	0	0.00	47.75	2	4,120	0.05%
2024/01/30	2.2	48.68	1	48.55	48.50	1.2	4,274	0.03%
2024/01/26	4	48.46	1	47.95	48.00	3	4,515	0.07%
2024/01/25	2	48.98	3	48.97	48.65	-1	4,780	-0.02%
2024/01/24	2	49.35	5	49.80	49.25	-3	5,089	-0.06%
2024/01/23	1.1	49.95	2	49.85	49.95	-0.9	5,438	-0.02%
2024/01/22	2.1	49.63	1	49.60	49.40	1.1	5,630	0.02%
2024/01/19	0	0.00	1	48.70	48.75	-1	5,996	-0.02%
2024/01/18	1	48.25	1.4	48.06	48.10	-0.4	6,275	-0.01%
2024/01/15	2.1	49.05	0	0.00	49.00	2.1	7,196	0.03%
2024/01/12	1	48.90	3	48.00	48.00	-2	7,356	-0.03%
2024/01/11	0.6	48.99	0	0.00	48.90	0.6	7,666	0.01%
2024/01/09	2.1	48.27	3	48.20	48.25	-0.9	8,045	-0.01%
2024/01/08	3	49.07	0	0.00	49.00	3	8,052	0.04%
2024/01/05	5.1	49.38	0	0.00	49.30	5.1	8,073	0.06%
2024/01/04	6.1	49.43	0	0.00	49.15	6.1	8,104	0.08%
2024/01/03	2.1	49.68	1	49.85	49.80	1.1	8,103	0.01%
2024/01/02	2.1	50.40	0	0.00	50.40	2.1	8,119	0.03%
2023/12/29	1.1	50.91	0	0.00	50.80	1.1	8,197	0.01%
2023/12/28	2.6	50.67	0	0.00	50.50	2.6	8,219	0.03%
2023/12/27	1.2	51.06	2	50.75	50.70	-0.8	8,249	-0.01%
2023/12/26	0.1	50.60	0	0.00	50.80	0.1	8,283	0.00%
2023/12/25	5.1	50.65	0	0.00	50.30	5.1	8,371	0.06%
2023/12/22	1	50.90	0	0.00	50.50	1	8,438	0.01%
2023/12/21	6.2	50.68	2.1	50.45	50.50	4.1	8,439	0.05%
2023/12/20	1.1	52.04	4	52.90	52.00	-3	8,398	-0.04%
2023/12/19	7.4	51.18	0	0.00	50.90	7.4	8,363	0.09%
2023/12/18	1	54.60	1	53.00	52.70	0	8,309	0.00%
2023/12/15	3.2	53.43	0.2	53.24	53.10	2.9	8,299	0.04%
2023/12/14	8.1	54.11	1	54.00	54.50	7	8,327	0.08%
2023/12/13	10.2	54.38	4.1	54.25	54.50	6.1	8,395	0.07%
2023/12/12	4.1	53.35	9	52.83	52.70	-4.9	8,449	-0.06%
2023/12/11	2.6	53.45	8	53.59	53.50	-5.5	8,671	-0.06%
2023/12/08	5	51.96	1	52.00	51.80	4	8,948	0.04%
2023/12/07	3	52.60	2	52.80	51.90	1	9,357	0.01%
2023/12/06	3.1	53.43	2	53.45	52.80	1.1	9,495	0.01%
2023/12/05	8	53.28	10	53.64	53.50	-2	9,723	-0.02%
2023/12/04	3	54.47	9.2	54.45	54.00	-6.2	10,200	-0.06%
2023/12/01	36.1	54.67	34.1	54.42	53.90	2	10,257	0.02%
2023/11/30	15.2	54.58	22	55.02	56.00	-6.8	10,021	-0.07%
2023/11/29	5.1	53.21	44.2	53.93	54.10	-39.1	9,771	-0.40%
2023/11/28	3	51.87	8	52.28	52.50	-5	9,621	-0.05%
2023/11/27	11.5	52.01	12	51.85	51.60	-0.5	9,608	-0.01%
2023/11/24	29.6	51.68	18.4	51.69	52.40	11.2	9,529	0.12%
2023/11/22	0	0.00	1	50.70	50.90	-1	9,409	-0.01%
2023/11/21	13	51.12	12	50.72	50.50	1	9,434	0.01%
2023/11/20	4.2	50.53	1	50.80	50.90	3.2	9,467	0.03%
2023/11/17	0.1	49.86	0.1	50.00	49.95	0.1	9,524	0.00%
2023/11/16	0	0.00	5.2	49.55	49.55	-5.2	9,555	-0.05%
2023/11/15	7	50.41	5.8	50.88	49.75	1.2	9,636	0.01%
2023/11/14	10.3	50.23	4	50.23	50.40	6.3	9,847	0.06%
2023/11/13	12.2	49.18	4	49.08	49.05	8.2	9,868	0.08%
2023/11/10	11.7	49.41	5	49.27	49.00	6.7	9,861	0.07%
2023/11/09	19.1	50.81	5	50.14	49.65	14.1	9,814	0.14%
2023/11/08	13	52.14	4	52.00	51.90	9	9,719	0.09%
2023/11/07	13.2	52.04	6.4	52.12	51.80	6.8	9,737	0.07%
2023/11/06	1.4	54.99	3	53.73	53.50	-1.6	9,628	-0.02%
2023/11/03	6	54.80	9	54.29	54.20	-3	9,586	-0.03%
2023/11/02	16	54.69	22	54.50	54.50	-6	9,547	-0.06%
2023/11/01	11	54.22	14	54.10	53.60	-3	9,320	-0.03%
2023/10/31	20.1	55.49	13.8	55.81	54.60	6.3	9,116	0.07%
2023/10/30	14	54.76	16.1	53.83	54.50	-2.1	8,906	-0.02%
2023/10/27	21	54.18	15.7	53.84	54.20	5.3	8,926	0.06%
2023/10/26	11.3	53.20	17	53.34	53.20	-5.7	8,793	-0.06%
2023/10/25	28.1	54.91	51.5	54.62	53.80	-23.4	8,600	-0.27%
2023/10/24	14	52.24	7.4	51.07	52.30	6.7	8,070	0.08%
2023/10/23	7	49.94	10	50.70	49.70	-3	7,970	-0.04%
2023/10/20	8	51.26	5.1	51.42	51.10	2.9	7,969	0.04%
2023/10/19	11.1	50.79	7.1	51.11	51.70	4	7,973	0.05%
2023/10/18	20	48.68	1	48.82	49.15	19	7,759	0.24%
2023/10/17	5	48.31	5.2	48.87	47.80	-0.2	7,642	0.00%
2023/10/16	2	46.23	0	0.00	46.35	2	7,756	0.03%
2023/10/13	1	47.20	0	0.00	46.90	1	8,279	0.01%
2023/10/12	4.1	47.75	0.1	47.90	47.70	4	8,758	0.05%
2023/10/11	0.2	48.75	1	48.70	48.00	-0.8	9,279	-0.01%
2023/10/05	3.2	50.13	0.3	50.20	50.10	3	10,094	0.03%
2023/10/03	3.1	49.89	0	0.00	49.00	3.1	10,417	0.03%
2023/10/02	1.1	50.68	1	50.10	50.50	0.1	10,622	0.00%
2023/09/28	14	50.13	13	49.81	50.00	1	10,858	0.01%
2023/09/27	12	49.17	12.1	48.42	48.40	-0.1	11,149	0.00%
2023/09/26	1	50.70	0	0.00	50.10	1	11,794	0.01%
2023/09/25	1	50.70	1	51.09	50.70	0	12,374	0.00%
2023/09/22	2	50.20	3	50.10	50.40	-1	13,059	-0.01%
2023/09/21	4	49.46	1	49.50	49.20	3	13,266	0.02%
2023/09/20	2	50.50	11.4	50.37	50.20	-9.4	13,266	-0.07%
2023/09/19	4	52.33	2	52.10	51.00	2	13,223	0.02%
2023/09/18	9	51.89	8	51.86	51.70	1	13,148	0.01%
2023/09/15	6	53.13	13.5	52.72	52.80	-7.5	12,973	-0.06%
2023/09/14	11	55.63	18.1	54.86	54.50	-7.1	12,763	-0.06%
2023/09/13	14	54.74	19	54.71	54.50	-5	12,510	-0.04%
2023/09/12	14.2	54.58	30.7	54.30	55.50	-16.5	12,206	-0.14%
2023/09/11	24	52.45	43	51.93	51.80	-19	11,812	-0.16%
2023/09/08	13.5	52.08	9	51.96	52.20	4.5	11,697	0.04%
2023/09/07	35.1	52.12	27	52.06	52.00	8	11,481	0.07%
2023/09/06	14.3	49.38	12.5	49.75	50.30	1.8	10,955	0.02%
2023/09/05	12	48.25	11	48.13	48.15	1	10,788	0.01%
2023/09/04	2	46.70	0	0.00	46.55	2	10,760	0.02%
2023/08/31	0	0.00	3	47.27	47.40	-3	10,798	-0.03%
2023/08/30	1	46.80	3	46.77	46.80	-2	10,810	-0.02%
2023/08/29	5	46.67	0	0.00	46.65	5	10,861	0.05%
2023/08/28	1	46.15	0	0.00	45.85	1	10,939	0.01%
2023/08/25	3	47.52	0	0.00	47.05	3	11,119	0.03%
2023/08/24	1	48.90	7.2	48.66	48.80	-6.2	11,390	-0.05%
2023/08/23	2	49.23	11	48.85	48.25	-9	11,415	-0.08%
2023/08/22	11	47.83	2	47.60	47.90	9	11,388	0.08%
2023/08/21	3	46.87	17	47.30	46.95	-14	11,404	-0.12%
2023/08/18	17.4	48.34	2	46.88	46.80	15.4	11,447	0.13%
2023/08/17	4	50.95	2.1	51.31	52.00	2	11,238	0.02%
2023/08/16	0	0.00	0	49.00	49.30	0	11,180	0.00%
2023/08/14	2	49.68	5	48.62	49.00	-3	11,502	-0.03%
2023/08/11	3.1	49.97	1	50.00	50.00	2.1	11,680	0.02%
2023/08/10	2	50.70	1	50.00	50.40	1	11,659	0.01%
2023/08/09	2	52.20	1	52.00	51.80	1	11,666	0.01%
2023/08/08	6	51.15	3	51.53	51.60	3	11,701	0.03%
2023/08/07	1	51.20	1	51.10	51.10	0	11,727	0.00%
2023/08/04	1.5	50.50	1	50.70	50.70	0.5	11,766	0.00%
2023/08/02	14.1	52.64	8	51.79	51.50	6.1	11,735	0.05%
2023/08/01	13	55.05	9	54.16	53.00	4	11,710	0.03%
2023/07/31	33.3	55.13	32	55.59	54.00	1.3	11,505	0.01%
2023/07/28	17.2	53.64	15	53.57	53.50	2.2	11,278	0.02%
2023/07/27	6	55.07	7	55.36	54.40	-1	11,219	-0.01%
2023/07/26	4.3	56.64	3.1	54.85	54.80	1.2	11,207	0.01%
2023/07/25	3	56.53	26.5	56.34	55.80	-23.5	11,333	-0.21%
2023/07/24	13	56.69	3	57.56	56.70	10	11,244	0.09%
2023/07/21	16	57.24	108.7	57.89	57.60	-92.7	11,102	-0.84%	大賣/
2023/07/20	4.2	59.30	9	59.24	59.10	-4.8	11,050	-0.04%
2023/07/19	34	61.10	36	60.85	59.30	-2	10,975	-0.02%
2023/07/18	73	63.81	49	63.15	62.00	24	10,892	0.22%
2023/07/17	75	63.80	56	65.29	65.70	19	10,605	0.18%
2023/07/14	61	61.68	60.3	60.19	61.80	0.7	10,948	0.01%
2023/07/13	49	57.25	46.2	58.06	57.30	2.8	10,666	0.03%
2023/07/12	66	55.68	42	55.08	55.00	24	10,168	0.24%
2023/07/11	26	54.49	18.5	54.65	55.70	7.5	9,857	0.08%
2023/07/10	62	53.86	50.1	53.90	53.80	11.9	9,630	0.12%
2023/07/07	37.2	54.44	30	54.92	54.10	7.2	9,521	0.08%
2023/07/06	81.1	55.32	28.9	55.45	55.70	52.2	9,299	0.56%
2023/07/05	35	54.60	37	54.92	54.70	-2	9,021	-0.02%
2023/07/04	92.5	52.84	87	52.86	53.60	5.5	8,640	0.06%
2023/07/03	50	50.11	47.2	49.51	51.10	2.8	7,928	0.04%
2023/06/30	32	46.80	164.2	47.08	46.50	-132.2	7,340	-1.80%	大賣/鉅額交易
2023/06/29	11.2	43.20	19.4	43.19	43.30	-8.1	6,640	-0.12%
2023/06/28	7	41.74	2.2	41.90	41.40	4.8	6,404	0.07%
2023/06/27	2	40.43	3	40.90	40.35	-1	6,381	-0.02%
2023/06/26	1.1	41.11	2	41.20	41.05	-0.9	6,429	-0.01%
2023/06/21	0.1	41.60	6	41.68	41.70	-6	6,468	-0.09%
2023/06/20	3.1	41.50	2	42.20	41.40	1.1	6,494	0.02%
2023/06/19	1	42.35	2	42.75	42.25	-1	6,502	-0.02%
2023/06/16	4.3	42.86	4	42.93	43.00	0.3	6,511	0.00%
2023/06/15	1	42.35	0	0.00	42.45	1	6,480	0.02%
2023/06/14	5	42.30	5	42.70	42.70	0	6,485	0.00%
2023/06/13	0	41.55	2	41.70	41.55	-2	6,601	-0.03%
2023/06/12	2	41.90	1	41.65	41.60	1	6,607	0.02%
2023/06/09	1.1	42.01	3	41.97	42.10	-1.9	6,687	-0.03%
2023/06/08	1	41.80	0	0.00	41.50	1	6,758	0.01%
2023/06/07	2	42.35	2	42.25	42.30	0	6,742	0.00%
2023/06/06	0	42.80	1	43.35	42.65	-1	6,759	-0.01%
2023/06/05	9	43.54	4	43.53	43.40	5	6,761	0.07%
2023/06/02	67	43.51	12	43.48	43.05	55	6,782	0.81%
2023/06/01	40	43.57	20	43.52	43.55	20	6,780	0.30%
2023/05/31	51.1	44.84	23	44.73	44.50	28.1	6,732	0.42%
2023/05/30	24	44.15	29	44.47	45.20	-5	6,569	-0.08%
2023/05/29	3	42.95	6.8	43.15	43.85	-3.8	6,305	-0.06%
2023/05/26	10	42.94	8.4	42.84	42.20	1.6	6,247	0.03%
2023/05/25	2	43.45	0	0.00	43.25	2	6,220	0.03%
2023/05/24	3	43.47	13.4	43.32	43.85	-10.4	6,208	-0.17%
2023/05/23	26	43.10	25.6	42.91	42.85	0.4	6,152	0.01%
2023/05/22	6	42.53	5	42.62	42.70	1	6,191	0.02%
2023/05/19	6.1	42.38	2	42.63	41.90	4.1	6,263	0.07%
2023/05/18	31.2	43.43	6	43.18	42.95	25.2	6,295	0.40%
2023/05/17	5	42.54	5.3	42.76	42.95	-0.3	6,108	0.00%
2023/05/16	2	41.07	16.5	41.27	41.25	-14.5	6,065	-0.24%
2023/05/15	23	40.97	26	40.65	40.80	-3	6,372	-0.05%
2023/05/12	27	40.70	24	40.96	41.35	3	6,350	0.05%
2023/05/11	16	39.98	17	39.85	39.25	-1	6,319	-0.02%
2023/05/10	10	40.81	10	40.68	40.40	0	6,304	0.00%
2023/05/09	41	40.80	43	39.96	39.90	-2	6,282	-0.03%
2023/05/08	15	41.39	16	41.33	41.30	-1	6,264	-0.02%
2023/05/05	8	40.45	3	40.57	40.35	5	6,243	0.08%
2023/05/04	9	40.47	6	40.43	40.80	3	6,627	0.05%
2023/05/03	5	40.89	3	40.77	40.70	2	6,891	0.03%
2023/05/02	9	41.28	11	41.28	41.30	-2	6,903	-0.03%
2023/04/28	15	40.85	75.1	41.12	41.25	-60.1	6,910	-0.87%
2023/04/27	4	39.61	3.9	39.61	39.65	0.1	6,696	0.00%
2023/04/26	15	39.29	11	39.29	39.50	4	6,751	0.06%
2023/04/25	22	39.77	10	40.12	39.50	12	6,822	0.18%
2023/04/24	5	40.59	6.1	40.85	40.40	-1.1	6,932	-0.02%
2023/04/21	26.1	40.76	12	40.74	40.20	14.1	7,310	0.19%
2023/04/20	18.2	43.72	11	44.03	42.85	7.2	7,429	0.10%
2023/04/19	87.2	45.37	88	44.83	45.40	-0.8	7,285	-0.01%
2023/04/18	4	40.94	30.2	42.93	43.90	-26.2	6,706	-0.39%
2023/04/17	3	39.72	9	39.56	39.95	-6	6,806	-0.09%
2023/04/14	0	0.00	2	39.20	38.80	-2	7,088	-0.03%
2023/04/13	2	39.25	0	0.00	39.00	2	7,168	0.03%
2023/04/11	50	38.00	1	37.80	37.75	49	7,120	0.69%
2023/04/10	0	37.40	1	37.45	37.55	-1	7,145	-0.01%
2023/04/07	3	37.08	0	0.00	37.15	3	7,181	0.04%
2023/03/31	2	37.15	0	0.00	37.15	2	7,204	0.03%
2023/03/29	0	0.00	1	36.85	36.70	-1	7,380	-0.01%
2023/03/28	9.1	36.61	2	37.23	36.55	7.1	7,547	0.09%
2023/03/27	0	0.00	2	37.43	37.35	-2	7,572	-0.03%
2023/03/24	2	36.98	5	37.02	37.00	-3	7,605	-0.04%
2023/03/22	3	36.65	3	36.77	36.70	0	7,627	0.00%
2023/03/21	3	36.67	1	37.00	36.55	2	7,630	0.03%
2023/03/20	7	37.13	2	37.18	36.85	5	7,604	0.07%
2023/03/17	2	37.55	2	37.45	37.55	0	7,583	0.00%
2023/03/16	3	37.08	12	37.08	37.00	-9	7,551	-0.12%
2023/03/15	3	39.87	5	39.95	39.60	-2	7,418	-0.03%
2023/03/14	16	39.93	4	39.86	39.85	12	7,401	0.16%
2023/03/13	7	41.24	7	40.70	41.45	0	7,325	0.00%
2023/03/10	0	0.00	2	41.20	40.40	-2	7,281	-0.03%
2023/03/09	6	41.44	10.1	40.94	41.00	-4.1	7,308	-0.06%
2023/03/08	0	0.00	15	40.73	41.45	-15	7,399	-0.20%
2023/03/07	46	41.07	46	40.88	41.10	0	7,709	0.00%
2023/03/06	44	40.55	44	40.54	40.55	0	7,721	0.00%
2023/03/03	20	40.10	20	40.27	40.10	0	7,850	0.00%
2023/03/02	25	40.20	27	40.12	40.20	-2	7,791	-0.03%
2023/03/01	0	0.00	5	39.97	39.70	-5	7,732	-0.06%
2023/02/24	1	39.00	1	39.25	39.15	0	7,673	0.00%
2023/02/23	0	0.00	6.5	39.37	39.55	-6.5	7,638	-0.08%
2023/02/22	0	0.00	27	38.70	38.90	-27	7,635	-0.35%
2023/02/21	22	39.68	21	39.92	39.60	1	7,611	0.01%
2023/02/20	3	40.13	5	40.36	40.40	-2	7,538	-0.03%
2023/02/17	30	40.05	30	40.35	39.80	0	7,470	0.00%
2023/02/16	30	40.10	38	40.06	40.10	-8	7,411	-0.11%
2023/02/15	4	39.60	3.6	39.51	39.60	0.4	7,402	0.01%
2023/02/14	7	39.74	14	39.24	39.20	-7	7,415	-0.09%
2023/02/13	33	39.70	52.9	39.90	39.85	-19.9	7,365	-0.27%
2023/02/10	14	38.30	1	38.75	38.00	13	7,052	0.18%
2023/02/09	5.1	38.70	10	38.89	38.55	-4.9	7,002	-0.07%
2023/02/08	12	38.78	20.4	38.81	38.85	-8.4	6,908	-0.12%
2023/02/07	1	38.25	4	38.06	38.50	-3	6,809	-0.04%
2023/02/06	10	37.39	5.3	37.49	37.45	4.7	6,746	0.07%
2023/02/03	29.2	38.36	26	38.67	38.20	3.2	6,678	0.05%
2023/02/02	43.3	39.25	19.1	39.33	38.40	24.2	6,569	0.37%
2023/02/01	19.2	37.92	19	38.08	38.20	0.1	6,158	0.00%
2023/01/31	48	36.80	54	36.58	36.80	-6	5,866	-0.10%
2023/01/30	3	35.30	7	36.04	36.50	-4	5,826	-0.07%
2023/01/17	2.1	35.00	1	35.15	35.00	1.1	5,750	0.02%
2023/01/16	4.1	35.40	6	35.17	35.00	-2	5,719	-0.03%
2023/01/13	8	36.38	8	36.38	35.80	0	5,644	0.00%
2023/01/12	52	36.39	55.3	36.24	36.80	-3.3	5,549	-0.06%
2023/01/11	45.4	37.56	29.3	36.46	36.15	16.1	5,374	0.30%
2023/01/10	50.3	38.77	49.8	37.74	39.00	0.5	4,943	0.01%
2023/01/09	12	37.00	39	37.12	36.70	-27	4,636	-0.58%
2023/01/06	34	36.99	53	38.23	36.90	-19	4,523	-0.42%
2023/01/05	146.1	37.87	106	38.09	37.85	40.1	4,255	0.94%	大買/大賣/
2023/01/04	6	36.50	8.2	36.44	38.15	-2.2	3,886	-0.06%
2023/01/03	1	34.30	0	0.00	34.70	1	3,545	0.03%
2022/12/30	6.3	34.60	1.3	34.57	34.90	5	3,462	0.14%
2022/12/28	2	34.38	2	33.70	33.35	0	3,426	0.00%
2022/12/23	7	34.00	7.6	34.19	33.85	-0.6	3,324	-0.02%
2022/12/22	13	34.74	14	34.68	34.65	-1	3,365	-0.03%
2022/12/21	13.3	34.04	12	34.49	34.55	1.3	3,342	0.04%
2022/12/20	14	34.58	6	34.77	33.75	8	3,242	0.25%
2022/12/19	0	32.92	0	0.00	32.90	0	3,099	0.00%
2022/12/16	3.6	33.66	5	33.92	33.75	-1.4	3,065	-0.05%
2022/12/15	6	33.25	5	33.61	33.25	1	3,035	0.03%
2022/12/14	0	0.00	3	32.90	33.45	-3	3,044	-0.10%
2022/12/13	15	33.03	23	33.02	32.80	-8	3,015	-0.27%
2022/12/12	11.1	31.73	9	31.91	32.55	2.1	2,978	0.07%
2022/12/09	0	0.00	1	31.95	31.80	-1	2,973	-0.03%
2022/12/08	14	31.40	15	31.54	31.80	-1	2,969	-0.03%
2022/12/07	30	31.97	29	31.45	31.45	1	2,955	0.03%
2022/12/06	9	32.85	7	33.11	32.35	2	2,913	0.07%
2022/12/05	8	32.75	8	32.90	33.00	0	2,877	0.00%
2022/12/02	6	32.90	6	33.21	32.65	0	2,848	0.00%
2022/12/01	2	32.93	1	32.80	32.65	1	2,817	0.04%
2022/11/30	9.1	32.85	4	32.79	32.75	5.1	2,764	0.18%
2022/11/29	19.6	34.96	20	35.13	33.85	-0.4	2,614	-0.01%
2022/11/28	10	32.95	7	33.42	33.80	3	2,280	0.13%
2022/11/25	59	32.68	61.4	33.17	33.55	-2.4	2,214	-0.11%
2022/11/22	0	0.00	0.3	31.95	32.05	-0.3	2,106	-0.01%
2022/11/21	2	31.80	3.8	31.91	31.90	-1.8	2,123	-0.08%
2022/11/18	7.1	32.09	3	31.55	31.50	4.1	2,139	0.19%
2022/11/17	3	31.88	4	31.85	32.70	-1	2,142	-0.05%
2022/11/16	12	32.04	6	32.40	31.75	6	2,118	0.28%
2022/11/15	3	32.25	4	32.46	32.10	-1	2,144	-0.05%
2022/11/14	11	31.88	11	32.19	32.55	0	2,178	0.00%
2022/11/11	22	32.16	41.3	31.93	32.30	-19.3	2,325	-0.83%
2022/11/10	2	31.28	6	31.75	31.55	-4	2,427	-0.16%
2022/11/09	27	31.14	10	30.35	30.80	17	2,382	0.71%
2022/11/08	0	0.00	0.9	29.95	29.95	-0.9	2,325	-0.04%
2022/11/02	0	0.00	1	26.40	26.60	-1	2,543	-0.04%
2022/11/01	0	0.00	3	26.00	26.00	-3	2,733	-0.11%
2022/10/28	4	25.46	0	0.00	25.30	4	2,938	0.14%
2022/10/19	0.1	27.05	0	0.00	26.95	0.1	3,262	0.00%
2022/10/11	0	0.00	3.6	26.12	26.05	-3.6	3,443	-0.10%
2022/09/28	1	25.80	0	0.00	24.20	1	3,449	0.03%
2022/09/26	1	26.90	0	0.00	26.20	1	3,488	0.03%
2022/09/23	0	0.00	1	28.25	28.00	-1	3,518	-0.03%
2022/09/21	0	0.00	1	29.45	29.15	-1	3,516	-0.03%
2022/09/20	1	30.25	0	0.00	29.40	1	3,510	0.03%
2022/09/19	0	0.00	10	30.20	30.30	-10	3,437	-0.29%
2022/09/16	0	30.35	1.2	30.43	30.55	-1.2	3,389	-0.04%
2022/09/15	5	30.55	0	0.00	30.25	5	3,375	0.15%
2022/09/14	1	30.25	1	30.60	30.60	0	3,346	0.00%
2022/09/12	1.2	29.67	9	29.86	30.05	-7.8	3,279	-0.24%
2022/09/06	0	0.00	7	27.77	27.70	-7	3,233	-0.22%
2022/09/05	0	0.00	0	27.46	27.40	0	3,233	0.00%
2022/09/01	1	27.65	1	27.95	27.55	0	3,243	0.00%
2022/08/29	4	27.44	0	0.00	27.25	4	3,425	0.12%
2022/08/25	0	0.00	5	28.50	28.55	-5	3,386	-0.15%
2022/08/24	6	28.62	0	0.00	28.45	6	3,377	0.18%
2022/08/22	0	0.00	2	29.05	28.80	-2	3,353	-0.06%
2022/08/19	3	29.47	1	29.60	29.60	2	3,326	0.06%
2022/08/18	1	29.25	5	28.92	29.10	-4	3,278	-0.12%
2022/08/16	0	0.00	2	29.00	28.90	-2	3,224	-0.06%
2022/08/15	2	28.70	11	28.56	28.60	-9	3,200	-0.28%
2022/08/12	3	29.03	2	29.10	29.05	1	3,161	0.03%
2022/08/11	8	29.13	1	29.15	29.15	7	3,145	0.22%
2022/08/10	3	28.92	0	0.00	28.95	3	3,098	0.10%
2022/08/09	22	29.34	41	28.88	28.60	-19	3,034	-0.63%
2022/08/08	23	32.00	15	32.15	31.55	8	2,837	0.28%
2022/08/05	9	31.23	10	31.18	31.15	-1	2,609	-0.04%
2022/08/04	5	31.34	1	30.95	31.35	4	2,596	0.15%
2022/08/03	0	0.00	1	31.25	30.70	-1	2,596	-0.04%
2022/08/02	1	31.00	1	30.90	31.05	0	2,562	0.00%
2022/08/01	0	0.00	1	30.90	30.90	-1	2,503	-0.04%
2022/07/29	0	0.00	1	30.80	31.05	-1	2,557	-0.04%
2022/07/28	25	31.60	12	30.93	30.80	13	2,583	0.50%
2022/07/27	1	31.55	2	31.35	31.55	-1	2,420	-0.04%
2022/07/26	1	29.90	0	0.00	29.95	1	2,296	0.04%
2022/07/22	0	0.00	1	29.40	29.35	-1	2,260	-0.04%
2022/07/21	2	29.13	1	29.10	29.40	1	2,289	0.04%
2022/07/20	0	0.00	8	29.33	29.30	-8	2,296	-0.35%
2022/07/19	20	28.80	1	28.90	28.80	19	2,283	0.83%
2022/07/18	1	28.65	1	28.30	28.50	0	2,348	0.00%
2022/07/14	1	26.20	3	27.20	27.25	-2	2,335	-0.09%
2022/07/13	0	0.00	1	27.35	26.15	-1	2,298	-0.04%
2022/07/08	0	0.00	0.3	26.00	26.20	-0.3	2,181	-0.01%
2022/07/07	0	0.00	0.2	25.10	25.25	-0.2	2,166	-0.01%
2022/07/06	0	0.00	1	23.80	23.30	-1	2,151	-0.05%
2022/07/05	1	23.05	1	23.00	23.70	0	2,173	0.00%
2022/07/04	3.2	24.06	1	23.95	23.75	2.2	2,140	0.10%
2022/07/01	3	25.17	1	24.10	24.00	2	2,161	0.09%
2022/06/30	3	26.75	1	26.55	26.60	2	2,117	0.09%
2022/06/29	1	27.30	0	0.00	27.60	1	2,115	0.05%
2022/06/20	0.2	26.50	0	0.00	25.85	0.2	2,193	0.01%
2022/06/16	1	28.00	4	28.60	27.40	-3	2,177	-0.14%
2022/06/15	0	0.00	0.2	28.10	27.90	-0.2	2,170	-0.01%
2022/06/10	0.3	28.30	0.6	28.40	28.25	-0.3	2,239	-0.01%
2022/06/09	2	28.85	1	29.25	28.80	1	2,242	0.04%
2022/06/08	0.6	29.45	7.3	29.51	29.40	-6.7	2,176	-0.31%
2022/06/06	0	0.00	0.2	27.70	27.70	-0.2	2,079	-0.01%
2022/06/02	0	0.00	0.2	27.75	27.65	-0.2	2,115	-0.01%
2022/06/01	0	0.00	1.1	27.89	27.80	-1.1	2,160	-0.05%
2022/05/31	1	27.55	0	0.00	27.65	1	2,190	0.05%
2022/05/26	0.1	26.90	0	0.00	26.85	0.1	2,224	0.00%
2022/05/24	1.4	26.75	0	0.00	26.65	1.4	2,302	0.06%
2022/05/20	0	0.00	1	27.30	27.35	-1	2,421	-0.04%
2022/05/19	1	26.45	0	0.00	26.65	1	2,432	0.04%
2022/05/18	1	27.10	1	26.90	26.85	0	2,496	0.00%
2022/05/16	1	26.45	0	0.00	26.20	1	2,621	0.04%
2022/05/13	1	25.55	1	25.85	25.90	0	2,675	0.00%
2022/05/12	1	26.00	2	25.68	25.35	-1	2,734	-0.04%
2022/05/11	7	26.92	1	26.80	26.50	6	2,736	0.22%
2022/05/10	4.3	28.33	2	28.75	28.50	2.3	2,712	0.08%
2022/05/09	1	28.65	0	0.00	28.60	1	2,767	0.04%
2022/05/05	2	31.00	6.2	30.94	30.40	-4.2	2,806	-0.15%
2022/05/04	0	0.00	0.3	29.85	29.75	-0.3	2,735	-0.01%
2022/05/03	0	0.00	3	29.43	29.25	-3	2,730	-0.11%
2022/04/29	0	0.00	1	28.75	28.50	-1	2,722	-0.04%
2022/04/28	5	28.20	0	0.00	28.30	5	2,793	0.18%
2022/04/27	1.3	28.11	0	0.00	27.90	1.3	2,779	0.05%
2022/04/26	0.1	29.40	0	0.00	29.10	0.1	2,755	0.00%
2022/04/25	2.1	29.64	1	30.30	29.00	1.1	2,756	0.04%
2022/04/22	2	30.63	2.1	31.15	31.10	-0.1	2,748	-0.01%
2022/04/21	5	30.24	1	30.10	30.30	4	2,660	0.15%
2022/04/20	0.1	28.80	0	0.00	28.60	0.1	2,601	0.01%
2022/04/19	1	28.30	0	0.00	28.40	1	2,674	0.04%
2022/04/15	0	0.00	1	29.35	28.85	-1	2,795	-0.04%
2022/04/13	0	29.80	0	0.00	29.85	0	2,970	0.00%
2022/04/12	1	28.50	0	0.00	29.50	1	3,033	0.03%
2022/04/11	2	28.85	1.3	29.32	28.50	0.7	3,066	0.02%
2022/04/08	2	31.15	7	30.40	30.35	-5	3,096	-0.16%
2022/04/07	0.3	30.70	3	30.85	30.80	-2.7	3,211	-0.08%
2022/04/01	0	0.00	0	30.40	30.55	0	3,704	0.00%
2022/03/30	0	0.00	1	30.45	30.60	-1	3,839	-0.03%
2022/03/28	1	29.85	0	0.00	29.80	1	3,961	0.03%
2022/03/25	1	30.55	2.1	30.41	30.55	-1.1	4,065	-0.03%
2022/03/24	0	0.00	1	29.55	29.75	-1	4,146	-0.02%
2022/03/23	0	0.00	1	29.70	29.65	-1	4,743	-0.02%
2022/03/22	1	29.05	2	29.45	29.60	-1	5,160	-0.02%
2022/03/21	4.1	29.29	2	29.25	29.25	2.1	6,001	0.03%
2022/03/18	2	29.03	4	29.09	29.15	-2	6,652	-0.03%
2022/03/17	1	29.15	10	28.96	29.25	-9	7,471	-0.12%
2022/03/16	5	28.88	5	28.85	28.80	0	7,739	0.00%
2022/03/15	1	29.60	1	29.25	29.20	0	7,791	0.00%
2022/03/14	1	30.15	1	30.15	30.20	0	7,821	0.00%
2022/03/11	1	30.15	0	0.00	30.05	1	7,878	0.01%
2022/03/10	0	0.00	1	30.70	30.70	-1	7,923	-0.01%
2022/03/09	2	29.95	0	0.00	30.05	2	7,954	0.03%
2022/03/08	0	0.00	0.1	30.00	29.60	-0.1	8,057	0.00%
2022/03/07	0	0.00	2	30.40	30.30	-2	8,158	-0.02%
2022/03/03	1	32.10	0	0.00	32.00	1	9,062	0.01%
2022/03/01	0	0.00	1	32.55	32.55	-1	9,222	-0.01%
2022/02/25	1	31.95	1	32.10	31.95	0	9,310	0.00%
2022/02/22	1	33.50	0	0.00	33.00	1	9,963	0.01%
2022/02/18	12	34.01	3	34.15	34.20	9	10,244	0.09%
2022/02/17	0	0.00	1	34.50	33.70	-1	10,601	-0.01%
2022/02/16	0	0.00	1	33.45	33.65	-1	10,905	-0.01%
2022/02/15	0	0.00	2	33.45	33.20	-2	11,053	-0.02%
2022/02/14	2	32.85	1	32.55	32.75	1	11,359	0.01%
2022/02/09	1	32.50	1	32.55	32.70	0	11,849	0.00%
2022/02/08	2	32.00	2	32.50	32.50	0	12,135	0.00%
2022/02/07	0	0.00	3	30.67	31.10	-3	12,402	-0.02%
2022/01/25	3	29.57	1	29.15	29.15	2	13,813	0.01%
2022/01/24	1.4	29.55	1	30.00	30.15	0.4	14,080	0.00%
2022/01/21	1.2	30.99	2	30.28	29.80	-0.8	14,235	-0.01%
2022/01/20	1	31.45	1	31.50	31.50	0	14,716	0.00%
2022/01/19	2.4	31.27	3	31.38	31.45	-0.6	15,078	0.00%
2022/01/18	2	31.83	0	0.00	31.50	2	15,224	0.01%
2022/01/17	0	0.00	2	32.10	32.40	-2	15,327	-0.01%
2022/01/14	2	31.53	4	31.13	31.10	-2	15,287	-0.01%
2022/01/13	1	31.80	1	31.95	31.90	0	15,254	0.00%
2022/01/12	4	31.89	5	31.86	31.70	-1	15,217	-0.01%
2022/01/11	1	33.05	1	32.40	32.15	0	15,146	0.00%
2022/01/10	1.2	33.28	2	33.48	33.85	-0.8	15,075	-0.01%
2022/01/07	2	33.00	6	32.97	32.95	-4	15,020	-0.03%
2022/01/06	4.1	33.67	1	34.00	33.10	3.1	14,936	0.02%
2022/01/05	1.2	34.80	3	34.17	34.20	-1.8	14,838	-0.01%
2022/01/04	2.3	35.02	4.1	34.94	34.80	-1.9	14,758	-0.01%
2022/01/03	3.1	35.12	1	34.95	34.85	2.1	14,717	0.01%
2021/12/30	2.5	35.18	12	35.16	35.05	-9.5	14,674	-0.06%
2021/12/29	23	36.10	39	36.27	35.85	-16	14,539	-0.11%
2021/12/28	14	34.93	13.1	35.36	34.80	0.9	14,164	0.01%
2021/12/27	0	0.00	6	34.10	34.30	-6	14,043	-0.04%
2021/12/24	2.2	34.43	1.1	34.10	34.05	1.1	13,992	0.01%
2021/12/23	14.5	34.56	5	34.47	34.35	9.5	13,924	0.07%
2021/12/22	3	34.75	1	34.40	34.45	2	13,856	0.01%
2021/12/21	4	34.86	1	35.30	34.60	3	13,780	0.02%
2021/12/20	8.1	35.21	8	35.09	34.85	0.1	13,655	0.00%
2021/12/17	32.1	36.52	54	35.66	34.80	-21.9	13,513	-0.16%
2021/12/16	40	36.99	32	36.67	36.40	8	12,900	0.06%
2021/12/15	40	37.06	44	36.93	37.15	-4	12,473	-0.03%
2021/12/14	70	36.07	82	35.80	35.55	-12	11,620	-0.10%
2021/12/13	63	35.09	43.1	35.45	36.95	20	10,959	0.18%
2021/12/10	10	33.69	11	33.90	34.35	-1	10,117	-0.01%
2021/12/09	2	32.90	0	0.00	33.00	2	9,808	0.02%
2021/12/08	12	32.68	11	32.91	32.40	1	9,717	0.01%
2021/12/07	5	32.38	3	32.38	32.70	2	9,647	0.02%
2021/12/06	2	32.05	4	32.04	31.90	-2	9,585	-0.02%
2021/12/03	35	32.51	5	32.45	32.30	30	9,553	0.31%
2021/12/02	5	32.59	50	32.16	32.00	-45	9,513	-0.47%
2021/12/01	68	33.03	73	33.00	33.00	-5	9,401	-0.05%
2021/11/30	142	34.86	71	34.26	33.85	71	9,268	0.77%	大買/
2021/11/29	9	33.69	5	33.44	33.90	4	8,606	0.05%
2021/11/26	0	0.00	4	31.89	31.70	-4	8,314	-0.05%
2021/11/25	2	32.80	6	32.77	32.50	-4	8,207	-0.05%
2021/11/24	3.2	32.53	12	32.59	32.50	-8.8	8,124	-0.11%
2021/11/23	15.1	33.70	24	33.17	32.90	-8.9	8,030	-0.11%
2021/11/22	51	33.90	49	33.99	34.50	2	7,800	0.03%
2021/11/19	12	32.75	12	32.45	32.70	0	7,347	0.00%
2021/11/18	1	32.15	2	32.18	32.00	-1	7,251	-0.01%
2021/11/17	21	33.19	14	33.10	32.95	7	7,145	0.10%
2021/11/16	19	33.69	18	33.84	33.25	1	6,923	0.01%
2021/11/15	12	32.95	9	33.19	33.60	3	6,507	0.05%
2021/11/12	18	32.94	61.4	32.87	32.00	-43.4	6,142	-0.71%
2021/11/11	15.4	33.46	11	33.05	33.65	4.4	5,978	0.07%
2021/11/10	4	32.26	5	32.32	32.15	-1	5,654	-0.02%
2021/11/09	2	32.15	17.2	31.81	32.00	-15.2	5,524	-0.28%
2021/11/08	7.2	32.67	10	32.51	31.85	-2.8	5,313	-0.05%
2021/11/05	26	31.74	12	31.88	31.70	14	5,067	0.28%
2021/11/04	23	33.28	30	33.28	33.40	-7	4,765	-0.15%
2021/11/03	57	33.80	43	33.75	34.00	14	4,395	0.32%
2021/11/02	54	32.99	15	33.66	32.45	39	3,723	1.05%
2021/11/01	30	31.31	65.6	31.45	31.80	-35.6	2,947	-1.21%
2021/10/29	54	30.79	45	30.76	31.20	9	2,662	0.34%
2021/10/28	56	30.82	30	30.69	30.65	26	2,475	1.05%
2021/10/27	17	28.89	31.5	28.90	30.10	-14.5	1,917	-0.76%
2021/10/26	11	27.00	9.3	27.25	27.40	1.7	1,606	0.11%
2021/10/25	1	26.70	19.5	26.55	26.65	-18.5	1,444	-1.28%
2021/10/22	15	24.80	0	0.00	24.80	15	1,324	1.13%
2021/10/18	1	24.70	0	0.00	24.05	1	1,401	0.07%
2021/10/08	0	0.00	1	24.10	24.50	-1	1,519	-0.07%
2021/10/05	1	22.10	1	23.00	22.95	0	1,656	0.00%
2021/10/04	1	22.95	0	0.00	22.65	1	1,662	0.06%
2021/10/01	0	0.00	20	24.65	23.95	-20	1,650	-1.21%
2021/09/27	2	24.55	1	24.30	24.40	1	1,734	0.06%
2021/09/22	0.1	23.45	0	0.00	23.35	0.1	1,861	0.01%
2021/09/16	0.1	23.80	0	0.00	23.35	0.1	1,921	0.01%
2021/09/15	1.2	23.89	0	0.00	23.60	1.2	1,941	0.06%
2021/09/14	0.3	24.10	12	23.96	23.90	-11.7	2,004	-0.58%
2021/09/13	0	0.00	4	24.10	24.00	-4	2,025	-0.20%
2021/09/06	4	24.83	0	0.00	24.55	4	2,154	0.19%
2021/09/03	0.1	25.40	0	0.00	25.25	0.1	2,166	0.00%
2021/09/02	0.1	25.90	0	0.00	25.30	0.1	2,216	0.00%
2021/09/01	0.1	25.55	0	0.00	26.20	0.1	2,236	0.00%
2021/08/30	0	0.00	1	25.35	25.35	-1	2,283	-0.04%
2021/08/27	0	0.00	1	25.60	25.30	-1	2,327	-0.04%
2021/08/23	0	0.00	1	25.30	25.65	-1	2,507	-0.04%
2021/08/20	5.1	24.30	0	0.00	24.15	5.1	2,528	0.20%
2021/08/19	0	0.00	1	24.85	24.60	-1	2,613	-0.04%
2021/08/18	20	24.85	40	23.98	25.00	-20	2,640	-0.76%
2021/08/17	20	24.25	0	0.00	24.10	20	2,657	0.75%
2021/08/16	1	24.20	0	0.00	24.45	1	2,662	0.04%
2021/08/13	4	25.25	0	0.00	25.20	4	2,678	0.15%
2021/08/12	0	0.00	3	26.10	25.95	-3	2,700	-0.11%
2021/08/11	0.3	26.35	0	0.00	25.70	0.3	2,758	0.01%
2021/08/10	1	26.80	0	0.00	26.70	1	2,809	0.04%
2021/08/09	9	26.38	1	26.30	26.10	8	2,876	0.28%
2021/08/06	1	26.55	0	0.00	26.35	1	2,954	0.03%
2021/08/05	2	26.78	0	0.00	26.65	2	3,094	0.06%
2021/08/04	1	27.05	1	27.10	27.00	0	3,246	0.00%
2021/08/02	2	27.15	0	0.00	27.30	2	3,507	0.06%
2021/07/30	1	27.40	2	27.33	27.25	-1	3,589	-0.03%
2021/07/28	1	27.25	3	27.65	27.50	-2	3,747	-0.05%
2021/07/27	2	28.65	0	0.00	28.35	2	3,878	0.05%
2021/07/22	0	0.00	1	29.15	28.40	-1	4,455	-0.02%
2021/07/21	0.1	27.70	3	28.52	27.55	-2.9	4,773	-0.06%
2021/07/20	3	28.40	5	28.68	28.20	-2	4,992	-0.04%
2021/07/19	6	28.95	3	29.00	29.30	3	5,176	0.06%
2021/07/16	2	28.80	1	28.85	28.85	1	5,912	0.02%
2021/07/15	1	28.70	14	28.73	28.80	-13	6,130	-0.21%
2021/07/14	6	28.06	2	28.20	28.55	4	6,282	0.06%
2021/07/13	4	28.65	1	28.40	28.40	3	6,402	0.05%
2021/07/12	5	28.15	0	0.00	29.00	5	6,794	0.07%
2021/07/09	15	27.75	0	0.00	27.70	15	6,978	0.21%
2021/07/08	7	28.24	0	0.00	28.10	7	7,150	0.10%
2021/07/07	5	28.22	2	28.40	28.10	3	7,468	0.04%
2021/07/06	11	29.66	13	28.75	28.65	-2	7,592	-0.03%
2021/07/05	0	0.00	4	29.65	29.55	-4	7,844	-0.05%
2021/07/02	3	28.67	2	29.00	28.90	1	8,340	0.01%
2021/07/01	11	28.85	3	28.98	28.60	8	8,446	0.09%
2021/06/30	2	29.80	3	29.70	29.35	-1	8,485	-0.01%
2021/06/29	12	30.15	5	29.82	29.70	7	8,611	0.08%
2021/06/28	2	30.68	0	0.00	30.85	2	8,647	0.02%
2021/06/25	8.1	30.53	0	0.00	30.20	8.1	8,719	0.09%
2021/06/24	5	30.35	5	30.65	30.40	0	8,839	0.00%
2021/06/23	2	30.45	20	30.39	30.30	-18	8,897	-0.20%
2021/06/22	1	29.25	3	29.50	29.25	-2	8,927	-0.02%
2021/06/21	1	29.15	0	0.00	29.05	1	9,026	0.01%
2021/06/18	1	30.40	1	30.50	30.20	0	9,240	0.00%
2021/06/16	2	30.48	0	0.00	29.95	2	10,440	0.02%
2021/06/15	0	0.00	2	30.30	30.55	-2	11,448	-0.02%
2021/06/11	5	30.05	11	30.20	29.85	-6	11,596	-0.05%
2021/06/10	5	30.58	0	0.00	30.30	5	11,688	0.04%
2021/06/09	0	0.00	15	30.33	30.20	-15	11,698	-0.13%
2021/06/08	1	30.00	5	30.20	30.00	-4	11,730	-0.03%
2021/06/07	1	30.00	9	29.89	30.05	-8	11,818	-0.07%
2021/06/04	0	0.00	3	30.00	29.90	-3	11,870	-0.03%
2021/06/03	0	0.00	7	30.84	30.85	-7	12,032	-0.06%
2021/06/02	4	30.75	0	0.00	30.35	4	12,054	0.03%
2021/06/01	1	30.90	2	31.23	30.90	-1	12,057	-0.01%
2021/05/31	3	31.08	0	0.00	31.15	3	12,112	0.02%
2021/05/28	3	30.52	51	30.58	30.55	-48	12,145	-0.40%
2021/05/27	1	30.30	0	0.00	29.75	1	12,171	0.01%
2021/05/26	2	29.60	0	0.00	29.65	2	12,161	0.02%
2021/05/25	1	29.50	1	29.75	29.50	0	12,202	0.00%
2021/05/24	0	0.00	1	28.95	29.10	-1	12,254	-0.01%
2021/05/21	4	28.10	5	28.30	28.15	-1	12,352	-0.01%
2021/05/20	6	27.95	5	28.50	27.55	1	12,445	0.01%
2021/05/19	21	28.30	16	27.79	28.10	5	12,562	0.04%
2021/05/18	4	26.80	56	27.36	27.65	-52	12,706	-0.41%
2021/05/17	4	25.19	5	25.71	25.15	-1	12,748	-0.01%
2021/05/14	42	27.16	85	27.90	27.25	-43	12,678	-0.34%
2021/05/13	4	26.00	13	26.43	27.40	-9	12,643	-0.07%
2021/05/12	30	28.30	16	28.89	27.25	14	12,565	0.11%
2021/05/11	121	30.39	10	30.30	30.25	111	12,569	0.88%	大買/鉅額交易
2021/05/10	4	34.06	1	33.60	33.60	3	12,477	0.02%
2021/05/07	10	33.25	19	33.73	34.90	-9	12,601	-0.07%
2021/05/06	11	32.70	5	32.45	32.50	6	12,671	0.05%
2021/05/05	1	34.40	1	34.70	34.30	0	12,613	0.00%
2021/05/04	1	34.90	2	34.38	34.15	-1	12,701	-0.01%
2021/05/03	7	36.26	6	36.15	35.85	1	12,767	0.01%
2021/04/29	5	38.74	13	38.96	38.40	-8	12,792	-0.06%
2021/04/28	35	40.74	6	40.73	40.25	29	12,866	0.23%
2021/04/27	13	40.75	42.5	40.76	40.85	-29.5	13,042	-0.23%
2021/04/26	6	39.71	148	40.52	40.25	-142	13,061	-1.09%	大賣/鉅額交易
2021/04/23	114	39.95	3	39.58	39.70	111	13,285	0.84%	大買/鉅額交易
2021/04/22	138	40.70	68	40.64	40.10	70	13,773	0.51%	大買/
2021/04/21	60	39.62	59.2	40.00	39.85	0.8	14,141	0.01%
2021/04/20	4	39.74	5	39.50	39.60	-1	14,373	-0.01%
2021/04/19	4.1	38.88	6	39.17	38.75	-1.9	15,418	-0.01%
2021/04/16	23.1	40.09	12.3	40.04	39.55	10.8	15,814	0.07%
2021/04/15	3	39.70	11	39.66	39.95	-8	16,479	-0.05%
2021/04/14	19	38.64	8	38.59	38.15	11	16,602	0.07%
2021/04/13	14	39.41	265	39.37	38.30	-251	16,968	-1.48%	大賣/鉅額交易
2021/04/12	258	38.76	28	38.96	38.40	230	16,948	1.36%	大買/鉅額交易
2021/04/09	267	38.74	323	39.00	39.25	-56	17,440	-0.32%	大買/大賣/
2021/04/08	92	39.90	19	39.60	40.30	73	17,428	0.42%
2021/04/07	7	37.76	3.2	37.83	38.25	3.8	17,461	0.02%
2021/04/06	0	0.00	17	37.37	37.45	-17	18,866	-0.09%
2021/04/01	15	37.20	5	38.25	37.10	10	19,334	0.05%
2021/03/31	1	37.65	24	37.95	37.85	-23	19,722	-0.12%
2021/03/30	0	0.00	17	37.47	37.60	-17	20,714	-0.08%
2021/03/29	15	37.11	10	37.65	37.50	5	21,509	0.02%
2021/03/26	4	36.39	0.2	36.40	36.40	3.8	22,311	0.02%
2021/03/25	3	36.10	24	35.78	35.65	-21	23,830	-0.09%
2021/03/24	7	36.14	15	35.58	35.80	-8	25,025	-0.03%
2021/03/23	24.1	36.73	13	36.81	36.15	11.1	26,093	0.04%
2021/03/22	37.1	38.32	21	37.94	37.80	16.1	26,222	0.06%
2021/03/19	128	40.45	61	39.71	39.60	67	26,119	0.26%	大買/
2021/03/18	37	39.48	30	39.66	40.25	7	25,229	0.03%
2021/03/17	23	36.02	64	36.21	36.60	-41	24,370	-0.17%
2021/03/16	6	36.23	0	0.00	35.55	6	24,299	0.02%
2021/03/15	0	0.00	2	36.20	35.70	-2	24,270	-0.01%
2021/03/12	4	35.58	3	35.75	35.80	1	24,381	0.00%
2021/03/11	10	35.16	14	35.93	35.95	-4	24,502	-0.02%
2021/03/10	0	0.00	12	34.31	34.30	-12	24,678	-0.05%
2021/03/09	14	33.28	16	33.86	33.10	-2	24,846	-0.01%
2021/03/08	5	35.91	9	36.14	34.95	-4	24,903	-0.02%
2021/03/05	4	35.68	2	35.20	35.15	2	24,949	0.01%
2021/03/04	22	37.40	20	36.05	36.05	2	24,957	0.01%
2021/03/03	8	36.30	1	37.00	37.15	7	24,939	0.03%
2021/03/02	6	37.19	0	0.00	36.05	6	24,992	0.02%
2021/02/26	2	36.43	5	36.15	37.00	-3	25,014	-0.01%
2021/02/25	7	36.82	1	36.70	36.65	6	25,031	0.02%
2021/02/24	14	37.62	0	0.00	37.10	14	25,043	0.06%
2021/02/23	26	37.95	37	37.90	37.80	-11	25,055	-0.04%
2021/02/22	25	37.96	26	37.80	37.75	-1	24,986	0.00%
2021/02/19	22	37.88	2	37.95	38.25	20	24,870	0.08%
2021/02/18	10	37.87	12	37.18	38.20	-2	24,740	-0.01%
2021/02/17	2	36.58	5	36.22	36.45	-3	24,585	-0.01%
2021/02/05	3	35.52	1	35.85	35.60	2	24,497	0.01%
2021/02/04	0	0.00	1	35.75	35.55	-1	24,526	0.00%
2021/02/03	2	36.08	0	0.00	36.00	2	24,549	0.01%
2021/02/02	11	36.40	6	36.13	35.70	5	24,531	0.02%
2021/02/01	51	35.35	51	35.38	35.45	0	24,415	0.00%
2021/01/29	8	36.74	11	36.22	35.50	-3	24,313	-0.01%
2021/01/28	25	36.06	36	35.93	35.80	-11	24,143	-0.05%
2021/01/27	49	36.48	39	36.57	36.10	10	24,017	0.04%
2021/01/26	28	37.05	21	36.05	36.05	7	23,964	0.03%
2021/01/25	38	36.53	25	37.27	37.25	13	23,878	0.05%
2021/01/22	11	36.90	12	36.46	37.45	-1	23,720	0.00%
2021/01/21	22	37.29	23	37.17	36.75	-1	23,559	0.00%
2021/01/20	7	37.10	22	36.96	36.50	-15	23,326	-0.06%
2021/01/19	60	39.13	43	38.64	38.15	17	23,052	0.07%
2021/01/18	45	39.52	40	39.11	39.00	5	22,831	0.02%
2021/01/15	82	42.51	84	41.38	41.00	-2	22,491	-0.01%
2021/01/14	80	43.27	90	43.66	43.50	-10	22,488	-0.04%
2021/01/13	86	42.70	89	42.24	41.70	-3	21,737	-0.01%
2021/01/12	137	42.94	103	43.01	42.85	34	21,315	0.16%	大買/大賣/
2021/01/11	77	41.09	85	42.16	42.65	-8	20,131	-0.04%
2021/01/08	90	40.74	104	40.81	40.55	-14	19,633	-0.07%	大賣/
2021/01/07	39	39.63	10	39.84	39.80	29	18,574	0.16%
2021/01/06	39	39.08	35	39.16	38.55	4	18,306	0.02%
2021/01/05	51	40.20	77	40.14	40.35	-26	18,040	-0.14%
2021/01/04	81.4	39.11	69.2	40.51	40.75	12.2	17,867	0.07%
2020/12/31	20	38.23	12	38.29	38.15	8	17,309	0.05%
2020/12/30	42	38.79	38	38.53	38.35	4	17,109	0.02%
2020/12/29	67	38.55	66	38.61	38.25	1	16,723	0.01%
2020/12/28	38	36.18	32	36.08	36.00	6	15,251	0.04%
2020/12/25	25	36.69	44	36.53	36.65	-19	14,758	-0.13%
2020/12/24	60	36.11	52	35.75	36.25	8	14,288	0.06%
2020/12/23	79	34.62	115	35.35	36.05	-36	13,292	-0.27%	大賣/
2020/12/22	25	33.77	26	33.72	32.80	-1	12,574	-0.01%
2020/12/21	166	33.77	165	33.70	33.55	1	11,724	0.01%	大買/大賣/
2020/12/18	45	32.39	47	32.74	33.25	-2	10,285	-0.02%
2020/12/17	38	28.46	51	29.50	30.25	-13	9,150	-0.14%
2020/12/16	0	0.00	12	27.08	27.50	-12	8,098	-0.15%
2020/12/15	7	26.32	4	25.55	25.00	3	7,823	0.04%
2020/12/14	0	0.00	5	25.90	26.25	-5	7,915	-0.06%
2020/12/11	25	25.90	16	25.93	25.85	9	7,962	0.11%
2020/12/10	3	26.80	6	27.19	26.75	-3	7,917	-0.04%
2020/12/09	2	26.95	13	26.87	26.85	-11	8,019	-0.14%
2020/12/08	9	26.61	8	26.66	26.90	1	8,289	0.01%
2020/12/07	7	26.62	10	26.81	26.10	-3	8,353	-0.04%
2020/12/04	39	27.28	7	27.61	27.05	32	8,439	0.38%
2020/12/03	4	26.59	15	26.85	27.00	-11	8,639	-0.13%
2020/12/02	16	26.04	9	26.59	26.10	7	9,256	0.08%
2020/12/01	0	0.00	3	25.78	25.75	-3	9,645	-0.03%
2020/11/30	4	25.40	1	25.50	25.25	3	10,792	0.03%
2020/11/27	7	24.81	2	25.15	25.25	5	11,261	0.04%
2020/11/26	1	25.65	23	25.42	24.90	-22	11,479	-0.19%
2020/11/25	0	0.00	1	24.80	24.80	-1	11,619	-0.01%
2020/11/24	5	24.94	4	24.81	24.65	1	11,937	0.01%
2020/11/23	1	25.00	5	25.02	25.15	-4	12,474	-0.03%
2020/11/20	0	0.00	4	24.53	24.80	-4	12,444	-0.03%
2020/11/18	0	0.00	10	24.23	24.15	-10	12,477	-0.08%
2020/11/17	20	24.05	1	24.30	23.95	19	12,564	0.15%
2020/11/16	0	0.00	8	24.00	24.20	-8	12,779	-0.06%
2020/11/13	0	0.00	7	24.24	24.15	-7	13,225	-0.05%
2020/11/12	2	23.95	2	24.20	23.80	0	13,343	0.00%
2020/11/11	3	24.05	3	24.00	24.10	0	13,334	0.00%
2020/11/10	0	0.00	2	23.70	23.65	-2	13,338	-0.01%
2020/11/09	2	23.90	2	23.75	23.60	0	13,353	0.00%
2020/11/06	1	23.15	2	23.35	23.20	-1	13,380	-0.01%
2020/11/05	0	0.00	35	23.19	23.05	-35	13,431	-0.26%
2020/11/04	4	23.26	13	23.24	23.35	-9	13,422	-0.07%
2020/11/03	0	0.00	2	23.35	23.25	-2	13,424	-0.01%
2020/11/02	3	22.87	0	0.00	22.70	3	13,424	0.02%
2020/10/30	30	22.90	29	22.87	22.55	1	13,365	0.01%
2020/10/29	10	23.08	1	23.05	23.20	9	13,389	0.07%
2020/10/28	12	23.53	9	23.71	23.55	3	13,387	0.02%
2020/10/27	9	23.68	4	23.68	23.45	5	13,326	0.04%
2020/10/26	7	23.89	1	23.85	23.65	6	13,214	0.05%
2020/10/23	7	23.98	7	23.93	24.00	0	13,074	0.00%
2020/10/22	41	25.14	6	25.55	24.25	35	12,983	0.27%
2020/10/21	6	25.28	35	26.29	26.55	-29	12,328	-0.24%
2020/10/20	3	24.12	11	24.23	24.15	-8	11,968	-0.07%
2020/10/19	7	23.86	5	23.85	23.85	2	11,935	0.02%
2020/10/16	6	23.99	0	0.00	23.80	6	11,960	0.05%
2020/10/15	6	24.63	4	24.35	24.30	2	11,933	0.02%
2020/10/14	3	24.38	5	24.49	24.40	-2	11,897	-0.02%
2020/10/13	12	23.64	3	23.40	23.95	9	11,794	0.08%
2020/10/12	8	25.50	19	25.51	25.35	-11	11,516	-0.10%
2020/10/08	0	0.00	1	25.35	25.30	-1	11,438	-0.01%
2020/10/07	2	25.28	1	25.45	25.50	1	11,380	0.01%
2020/10/06	12	25.10	3	24.90	25.15	9	11,320	0.08%
2020/10/05	8	24.34	3	24.32	24.50	5	11,213	0.04%
2020/09/30	3	24.10	4	24.25	24.75	-1	11,203	-0.01%
2020/09/29	13	24.28	7	24.24	23.80	6	11,248	0.05%
2020/09/28	1	23.90	20	24.22	24.50	-19	11,260	-0.17%
2020/09/25	21	24.38	18	23.97	23.55	3	11,270	0.03%
2020/09/24	11	24.82	7	24.91	24.40	4	11,254	0.04%
2020/09/23	4	25.08	11	25.56	25.10	-7	11,214	-0.06%
2020/09/22	15	25.08	33	25.30	24.70	-18	11,382	-0.16%
2020/09/21	10	25.48	6	25.41	25.30	4	11,615	0.03%
2020/09/18	7	25.91	2	25.88	25.80	5	11,586	0.04%
2020/09/17	24	25.88	15	25.87	26.20	9	11,488	0.08%
2020/09/16	3	25.03	9	25.13	25.05	-6	11,234	-0.05%
2020/09/15	10	24.68	4	24.84	24.60	6	11,118	0.05%
2020/09/14	5	24.52	5	24.48	24.80	0	11,016	0.00%
2020/09/11	39	25.20	21	25.49	25.00	18	10,845	0.17%
2020/09/10	11.2	26.82	7.1	26.66	26.75	4.1	10,497	0.04%
2020/09/09	12	26.43	19	26.83	26.85	-7	10,275	-0.07%
2020/09/08	18	26.94	29	26.99	26.80	-11	10,047	-0.11%
2020/09/07	57	27.41	41.9	27.27	26.55	15.1	9,623	0.16%
2020/09/04	33	26.55	22	26.98	26.50	11	8,815	0.12%
2020/09/03	71	25.89	37	26.68	27.05	34	8,244	0.41%
2020/09/02	8	24.50	32	24.66	24.90	-24	7,000	-0.34%
2020/09/01	29	22.78	21	22.73	22.65	8	6,496	0.12%
2020/08/31	15	22.30	26	22.13	22.45	-11	6,234	-0.18%
2020/08/28	48	21.66	44	21.37	21.90	4	6,041	0.07%
2020/08/27	28	21.56	43	21.11	21.90	-15	5,673	-0.26%
2020/08/26	0	0.00	5	20.02	19.95	-5	5,067	-0.10%
2020/08/25	8	20.18	57	20.19	20.20	-49	5,032	-0.97%
2020/08/24	4	19.75	6	20.03	19.85	-2	4,915	-0.04%
2020/08/21	10	19.18	13	19.27	19.55	-3	4,886	-0.06%
2020/08/20	30	19.04	54	19.07	18.85	-24	4,963	-0.48%
2020/08/19	38	20.79	17	20.83	20.90	21	4,736	0.44%
2020/08/18	2	19.45	41	19.27	19.80	-39	4,266	-0.91%
2020/08/17	12	18.98	16	18.99	18.80	-4	4,145	-0.10%
2020/08/14	7	18.62	5	18.47	18.75	2	4,257	0.05%
2020/08/13	3	18.90	0	0.00	18.10	3	4,284	0.07%
2020/08/12	1	18.20	0	0.00	18.70	1	4,213	0.02%
2020/08/11	6	18.30	19	18.28	18.00	-13	4,143	-0.31%
2020/08/07	3	17.87	3	18.00	17.90	0	4,085	0.00%
2020/08/06	0	0.00	1	18.10	17.90	-1	4,075	-0.02%
2020/08/05	10	17.90	2	17.90	18.00	8	4,059	0.20%
2020/08/04	4	18.10	0	0.00	18.00	4	4,081	0.10%
2020/07/31	1	17.10	0	0.00	17.00	1	4,029	0.02%
2020/07/29	1	16.75	1	16.70	16.75	0	4,108	0.00%
2020/07/28	0	0.00	2	16.60	16.55	-2	4,115	-0.05%
2020/07/27	1	17.05	0	0.00	17.00	1	4,220	0.02%
2020/07/24	0	0.00	2	17.90	17.45	-2	4,293	-0.05%
2020/07/23	6	17.90	10	18.05	18.00	-4	4,284	-0.09%
2020/07/22	1	18.40	3	18.42	18.05	-2	4,288	-0.05%
2020/07/21	2	17.60	0	0.00	17.80	2	4,319	0.05%
2020/07/17	1	17.70	0	0.00	17.30	1	4,292	0.02%
2020/07/15	2	17.88	3	17.88	17.65	-1	4,287	-0.02%
2020/07/14	3	17.82	1	18.05	17.70	2	4,294	0.05%
2020/07/13	2	18.05	4	17.85	17.95	-2	4,277	-0.05%
2020/07/10	5	17.75	2	17.85	17.60	3	4,264	0.07%
2020/07/09	12	18.67	1	18.70	18.45	11	4,237	0.26%
2020/07/08	5	18.72	6	18.73	18.70	-1	4,216	-0.02%
2020/07/07	14	18.18	0	0.00	18.05	14	4,145	0.34%
2020/07/06	7	19.04	1	18.95	18.80	6	4,142	0.14%
2020/07/03	10	19.31	5	19.06	19.20	5	4,183	0.12%
2020/07/02	9	18.52	2	18.55	18.60	7	4,055	0.17%
2020/07/01	30	19.09	14	18.82	18.65	16	3,990	0.40%
2020/06/30	9	18.26	6	18.28	18.60	3	3,672	0.08%
2020/06/29	8	16.80	18	17.18	16.95	-10	3,300	-0.30%
2020/06/24	1	16.30	1	16.45	16.20	0	3,206	0.00%
2020/06/19	4	16.68	0	0.00	16.20	4	3,221	0.12%
2020/06/18	0	0.00	2	16.50	16.50	-2	3,215	-0.06%
2020/06/17	6	16.23	0	0.00	16.30	6	3,198	0.19%
2020/06/16	1	16.15	6	16.15	16.20	-5	3,229	-0.15%
2020/06/15	5	15.97	0	0.00	15.85	5	3,309	0.15%
2020/06/12	1	16.20	5	16.10	16.25	-4	3,320	-0.12%
2020/06/11	1	16.60	4	16.60	16.70	-3	3,389	-0.09%
2020/06/10	1	16.60	1	17.35	17.45	0	3,377	0.00%
2020/06/09	1	16.70	0	0.00	16.70	1	3,350	0.03%
2020/06/08	6	17.33	5	17.05	17.05	1	3,396	0.03%
2020/06/05	0	0.00	2	16.95	17.05	-2	3,375	-0.06%
2020/06/04	2	17.05	1	17.25	17.00	1	3,470	0.03%
2020/05/29	1	16.30	1	16.25	16.25	0	3,369	0.00%
2020/05/28	10	16.37	10	16.25	16.20	0	3,425	0.00%
2020/05/27	8	16.78	2	16.78	16.75	6	3,387	0.18%
2020/05/26	11	15.90	0	0.00	15.95	11	3,206	0.34%
2020/05/25	4	16.18	6	16.11	16.05	-2	3,187	-0.06%
2020/05/22	17	16.28	26	16.09	16.05	-9	3,160	-0.28%
2020/05/21	28	16.83	4	16.53	16.65	24	3,123	0.77%
2020/05/20	1	16.00	3	15.85	16.15	-2	2,953	-0.07%
2020/05/18	1	14.70	0	0.00	14.75	1	2,856	0.04%
2020/05/15	1	14.85	0	0.00	14.85	1	2,849	0.04%
2020/05/14	0	0.00	15	15.40	15.10	-15	2,851	-0.53%
2020/05/13	1	15.85	1	15.60	15.55	0	2,913	0.00%
2020/05/12	2	15.60	0	0.00	15.70	2	2,917	0.07%
2020/05/11	1	16.15	0	0.00	16.10	1	2,905	0.03%
2020/05/07	0	0.00	10	15.75	15.70	-10	2,806	-0.36%
2020/05/06	2	15.43	0	0.00	15.70	2	2,807	0.07%
2020/05/05	2	15.58	0	0.00	15.45	2	2,781	0.07%
2020/05/04	5	15.33	2	15.30	15.45	3	2,765	0.11%
2020/04/30	24	15.85	5	15.94	15.80	19	2,776	0.68%
2020/04/29	4	15.40	1	15.45	15.85	3	2,673	0.11%
2020/04/28	2	14.35	0	0.00	14.45	2	2,607	0.08%
2020/04/24	4	14.06	1	14.05	14.15	3	2,632	0.11%
2020/04/23	2	13.45	0	0.00	13.65	2	2,656	0.08%
2020/04/22	3	12.92	0	0.00	13.25	3	2,648	0.11%
2020/04/21	3	13.13	0	0.00	13.10	3	2,655	0.11%
2020/04/20	3	13.68	1	13.60	13.80	2	2,647	0.08%
2020/04/17	1	13.70	1	13.80	13.70	0	2,645	0.00%
2020/04/15	1	14.10	0	0.00	14.10	1	2,565	0.04%
2020/04/14	1	14.25	1	14.05	14.10	0	2,568	0.00%
2020/04/08	1	14.00	2	14.18	14.30	-1	2,552	-0.04%
2020/04/07	1	13.00	5	12.85	13.00	-4	2,466	-0.16%
2020/03/27	5	12.40	0	0.00	12.10	5	2,434	0.21%
2020/03/25	0	0.00	2	12.80	12.45	-2	2,416	-0.08%
2020/03/19	2	11.25	0	0.00	11.15	2	2,494	0.08%
2020/03/12	1	14.45	0	0.00	13.65	1	2,133	0.05%
2020/03/11	0	0.00	1	15.35	15.15	-1	2,112	-0.05%
2020/03/10	1	15.45	0	0.00	15.50	1	2,095	0.05%
2020/03/04	0	0.00	2	16.60	16.60	-2	1,946	-0.10%
2020/03/03	2	16.50	0	0.00	16.70	2	1,944	0.10%
2020/03/02	0	0.00	4	15.05	15.75	-4	1,904	-0.21%
2020/02/19	0	0.00	2	16.75	16.85	-2	2,026	-0.10%
2020/02/18	0	0.00	1	16.75	16.70	-1	2,026	-0.05%
2020/02/14	1	17.10	2	17.30	16.95	-1	2,048	-0.05%
2020/02/06	10	16.75	10	16.80	16.75	0	2,075	0.00%
2020/02/05	0	0.00	18	16.30	16.20	-18	2,033	-0.89%
2020/02/04	5	16.45	9	16.15	16.40	-4	2,038	-0.20%
2020/02/03	2	15.73	0	0.00	15.80	2	2,016	0.10%
2020/01/31	1	17.65	6	17.72	17.15	-5	1,975	-0.25%
2020/01/30	11	17.61	1	17.90	17.60	10	1,960	0.51%
2020/01/20	1	19.55	0	0.00	19.55	1	1,935	0.05%
2020/01/17	1	19.80	1	19.65	19.70	0	1,923	0.00%
2020/01/10	1	19.15	0	0.00	19.00	1	1,927	0.05%
2020/01/06	0	0.00	0.1	19.55	19.60	-0.1	2,002	0.00%
2020/01/03	2	20.38	1	20.50	20.25	1	2,010	0.05%
2019/12/25	0.1	20.00	0	0.00	20.05	0.1	1,924	0.00%
2019/12/19	1	20.20	0	0.00	20.15	1	2,022	0.05%
2019/12/17	0.7	19.90	0	0.00	19.90	0.7	2,018	0.03%
2019/12/16	1	19.75	0	0.00	19.80	1	2,084	0.05%
2019/12/09	0	0.00	3	19.70	19.55	-3	2,147	-0.14%
2019/12/06	0	0.00	1	19.60	19.45	-1	2,192	-0.05%
2019/12/02	2	19.15	2	19.30	19.20	0	2,805	0.00%
2019/11/28	0	0.00	1	20.00	19.90	-1	2,901	-0.03%
2019/11/26	1	20.30	4	20.71	20.10	-3	2,957	-0.10%
2019/11/25	2	19.05	0	0.00	19.10	2	2,852	0.07%
2019/11/22	0	0.00	1	19.30	19.20	-1	2,892	-0.03%
2019/11/19	1	19.60	0	0.00	19.45	1	3,052	0.03%
2019/11/13	1	19.80	0	0.00	19.80	1	3,370	0.03%
2019/11/06	0	0.00	3	21.25	20.90	-3	4,211	-0.07%
2019/11/05	0	0.00	1	20.35	20.30	-1	4,253	-0.02%
2019/10/31	0	0.00	1	20.85	20.45	-1	4,606	-0.02%
2019/10/24	5	21.20	0	0.00	21.25	5	5,531	0.09%
2019/10/23	0	0.00	1	21.60	21.30	-1	6,012	-0.02%
2019/10/17	0	0.00	2	21.00	21.00	-2	7,028	-0.03%
2019/10/16	0	0.00	1	21.05	20.80	-1	7,262	-0.01%
2019/10/14	3	19.90	1	19.85	19.85	2	7,649	0.03%
2019/10/09	1	19.70	3	19.75	19.75	-2	8,158	-0.02%
2019/10/08	2	20.20	0	20.00	20.00	2	8,301	0.02%
2019/10/03	4	20.61	30	20.78	20.55	-26	8,427	-0.31%
2019/10/02	33	20.59	0.3	20.95	20.70	32.7	8,457	0.39%
2019/10/01	0	0.00	2.1	20.65	20.70	-2.1	8,484	-0.02%
2019/09/27	55	21.32	55	20.80	21.00	0	8,526	0.00%
2019/09/26	9	21.84	100	21.77	21.55	-91	8,620	-1.06%
2019/09/25	12	21.44	2	21.35	21.35	10	8,721	0.11%
2019/09/24	22	21.57	2	21.55	21.50	20	8,981	0.22%
2019/09/23	63	21.53	2	21.55	21.60	61	8,992	0.68%
2019/09/20	1.1	21.31	8	21.30	21.45	-6.9	9,075	-0.08%
2019/09/19	5	20.62	8	20.60	20.60	-3	9,015	-0.03%
2019/09/18	0	0.00	7.1	21.31	21.25	-7.1	9,003	-0.08%
2019/09/11	0	0.00	2	21.75	21.70	-2	9,315	-0.02%
2019/09/10	0	0.00	8	21.69	21.45	-8	9,316	-0.09%
2019/09/09	8	21.72	10	21.82	21.40	-2	9,323	-0.02%
2019/09/06	180	22.24	173	22.30	21.90	7	9,289	0.08%	大買/大賣/
2019/09/05	2	23.95	92	24.10	23.90	-90	9,024	-1.00%
2019/09/04	7	23.40	3	23.50	23.50	4	8,979	0.04%
2019/09/03	31	23.51	4	23.40	23.40	27	9,117	0.30%
2019/09/02	62	23.30	3	23.25	23.35	59	9,293	0.63%
2019/08/30	0	0.00	3	23.40	22.90	-3	9,349	-0.03%
2019/08/29	0	0.00	9	23.00	23.10	-9	9,461	-0.10%
2019/08/28	0	0.00	2	23.20	22.65	-2	9,760	-0.02%
2019/08/27	6	22.83	20	22.78	22.80	-14	9,820	-0.14%
2019/08/26	0.2	23.00	6.6	22.66	22.35	-6.4	10,039	-0.06%
2019/08/23	44	23.19	57	23.15	23.05	-13	10,056	-0.13%
2019/08/22	24	23.45	0	0.00	23.45	24	10,082	0.24%
2019/08/21	3	23.10	1	23.45	23.30	2	10,069	0.02%
2019/08/19	1.3	23.68	1	23.65	23.60	0.3	10,087	0.00%
2019/08/16	2	23.90	3	23.95	23.90	-1	10,136	-0.01%
2019/08/15	1.2	23.56	27	23.45	23.55	-25.8	10,122	-0.25%
2019/08/14	66.1	24.66	146	24.20	24.10	-80	10,156	-0.79%	大賣/
2019/08/13	121.1	24.78	12	24.59	24.55	109.1	10,196	1.07%	大買/鉅額交易
2019/08/12	38	24.94	32	25.44	25.20	6	10,248	0.06%
2019/08/08	5	24.05	13	23.89	24.20	-8	10,145	-0.08%
2019/08/07	8.2	23.86	1	23.60	23.40	7.2	10,179	0.07%
2019/08/06	6	23.09	7	22.76	23.80	-1	10,275	-0.01%
2019/08/05	24	24.05	15	23.76	23.40	9	10,442	0.09%
2019/08/02	2.1	24.15	5	24.39	24.20	-2.9	10,482	-0.03%
2019/08/01	10.1	24.87	3	24.88	24.75	7.1	10,520	0.07%
2019/07/31	6.1	24.89	4	25.00	25.15	2.1	10,606	0.02%
2019/07/30	16	24.68	4	24.66	24.50	12	10,724	0.11%
2019/07/29	27	25.91	44	25.71	25.45	-17	10,701	-0.16%
2019/07/26	5	25.03	1	25.20	25.00	4	10,917	0.04%
2019/07/25	32	25.60	42	25.75	24.85	-10	10,930	-0.09%
2019/07/24	43	24.89	42	25.20	25.20	1	10,584	0.01%
2019/07/23	4	25.09	37	24.37	25.30	-33	10,457	-0.32%
2019/07/22	26	23.59	300	23.63	23.55	-274	10,439	-2.62%	大賣/鉅額交易
2019/07/19	3	23.28	2	23.40	23.20	1	10,781	0.01%
2019/07/18	131	23.87	15	23.70	23.20	116	10,979	1.06%	大買/鉅額交易
2019/07/17	101	23.74	12	24.56	24.60	89	11,513	0.77%	大買/
2019/07/16	124	23.27	12	23.69	23.95	112	11,728	0.95%	大買/鉅額交易
2019/07/15	42	23.81	151	23.64	23.80	-109	11,692	-0.93%	大賣/鉅額交易
2019/07/12	117	22.56	62.2	22.68	23.00	54.8	11,601	0.47%	大買/
2019/07/11	0	0.00	2	22.25	22.20	-2	11,660	-0.02%
2019/07/10	2	22.00	22	22.31	22.00	-20	12,245	-0.16%
2019/07/09	3	22.05	1	22.10	21.95	2	12,431	0.02%
2019/07/08	3	22.02	0	0.00	21.80	3	12,696	0.02%
2019/07/05	20	22.06	0	0.00	22.05	20	13,022	0.15%
2019/07/04	8	22.13	2	22.10	22.10	6	13,018	0.05%
2019/07/03	11	22.50	21	22.41	22.20	-10	12,998	-0.08%
2019/07/02	13	22.99	9	23.21	23.00	4	13,012	0.03%
2019/07/01	13	23.28	23	23.18	23.20	-10	12,990	-0.08%
2019/06/28	1	22.20	1	22.10	22.05	0	13,016	0.00%
2019/06/27	3	22.12	44	22.25	22.10	-41	13,091	-0.31%
2019/06/26	2	21.88	0	0.00	21.95	2	13,095	0.02%
2019/06/24	6	21.93	2	21.95	21.95	4	13,025	0.03%
2019/06/20	10	22.82	7	22.89	22.65	3	12,853	0.02%
2019/06/19	0	0.00	1	22.40	22.45	-1	12,779	-0.01%
2019/06/18	1	21.95	0	0.00	21.90	1	12,754	0.01%
2019/06/17	5	22.00	25	22.02	21.80	-20	12,716	-0.16%
2019/06/14	24	22.27	1	22.00	22.00	23	12,645	0.18%
2019/06/13	19	22.71	1	22.65	22.60	18	12,537	0.14%
2019/06/12	54	23.23	5	23.19	23.10	49	12,451	0.39%
2019/06/11	1	23.50	0	0.00	23.50	1	12,353	0.01%
2019/06/10	13	23.73	52	23.58	23.80	-39	12,185	-0.32%
2019/06/06	6	22.31	5	22.65	22.75	1	11,932	0.01%
2019/06/05	54.2	22.78	26	23.15	22.30	28.2	11,846	0.24%
2019/06/04	25	22.84	2	22.85	22.75	23	11,667	0.20%
2019/06/03	1	22.20	2	22.45	22.40	-1	11,335	-0.01%
2019/05/31	5	22.45	3	22.25	22.00	2	11,230	0.02%
2019/05/30	2	21.50	0	0.00	21.30	2	10,963	0.02%
2019/05/29	1	21.70	13	21.09	21.45	-12	10,887	-0.11%
2019/05/28	11	21.21	2	21.30	21.40	9	10,807	0.08%
2019/05/27	15	20.94	15	21.22	21.00	0	10,773	0.00%
2019/05/24	0	0.00	8	21.26	20.90	-8	10,761	-0.07%
2019/05/23	17	20.84	6	20.68	20.70	11	10,643	0.10%
2019/05/22	7	21.89	1	21.90	21.70	6	10,501	0.06%
2019/05/21	2	21.63	5	22.10	22.40	-3	10,428	-0.03%
2019/05/20	16	21.27	6	21.48	22.05	10	10,295	0.10%
2019/05/17	20	23.08	20	23.03	21.90	0	10,078	0.00%
2019/05/16	3	22.90	98	23.70	23.05	-95	9,818	-0.97%
2019/05/15	2	23.15	5	22.83	22.70	-3	9,560	-0.03%
2019/05/14	0	0.00	3	21.98	22.45	-3	9,414	-0.03%
2019/05/13	19	21.14	4	21.16	21.25	15	9,224	0.16%
2019/05/10	23	22.75	2	23.40	22.55	21	8,939	0.23%
2019/05/09	20	23.10	2	23.53	23.00	18	8,785	0.20%
2019/05/08	10	23.73	4	23.24	23.80	6	8,596	0.07%
2019/05/07	3	24.45	2	24.53	23.60	1	8,399	0.01%
2019/05/06	1	23.50	7	23.54	24.05	-6	8,129	-0.07%
2019/05/03	3	24.07	10	23.86	23.95	-7	7,886	-0.09%
2019/05/02	34	22.49	20	22.35	22.50	14	7,352	0.19%
2019/04/30	2	23.00	6	23.07	23.05	-4	7,161	-0.06%
2019/04/29	11	22.90	3	22.43	22.60	8	7,013	0.11%
2019/04/26	49	24.36	48	23.42	23.30	1	6,700	0.01%
2019/04/25	54	25.34	47	25.37	25.85	7	6,242	0.11%
2019/04/24	8	25.28	45	25.30	25.30	-37	5,811	-0.64%
2019/04/23	47	25.10	25	24.93	25.90	22	5,533	0.40%
2019/04/22	31	24.75	14.3	24.75	24.75	16.7	4,816	0.35%
2019/04/19	10	22.59	4	22.35	22.50	6	4,435	0.14%
2019/04/18	12	22.43	11	22.63	22.65	1	4,305	0.02%
2019/04/17	7	21.91	3	21.30	22.00	4	3,889	0.10%
2019/04/16	18	22.21	34	22.35	21.60	-16	3,652	-0.44%
2019/04/15	12	21.68	6	21.63	22.10	6	3,007	0.20%
2019/04/12	72	19.77	41	20.06	20.10	31	2,737	1.13%
2019/04/11	10	18.79	7	18.68	18.85	3	2,404	0.12%
2019/04/10	2	17.30	1	17.40	17.40	1	2,024	0.05%
2019/04/09	2	17.10	0	0.00	17.00	2	1,978	0.10%
2019/04/08	2	17.40	5	18.00	17.40	-3	1,925	-0.16%
2019/04/03	9	17.42	5	17.38	17.55	4	1,775	0.23%
2019/04/02	33	16.99	69	17.05	17.35	-36	1,646	-2.19%
2019/04/01	12	15.68	0	0.00	16.05	12	1,341	0.89%
2019/03/29	17	15.07	15	15.06	15.40	2	1,216	0.16%
2019/03/27	1	14.50	1	14.60	14.55	0	1,081	0.00%
2019/03/14	0	13.95	0	0.00	13.90	0	906	0.00%
2019/03/13	1	13.90	1	14.00	14.00	0	897	0.00%
2019/02/22	0	14.40	0	0.00	14.50	0	822	0.00%
2019/02/21	1	14.00	0	0.00	14.00	1	784	0.13%
2019/01/23	0	13.75	0	0.00	13.75	0	707	0.00%
2019/01/22	0	13.65	0	0.00	13.70	0	703	0.00%
2019/01/17	0	0.00	3	14.20	14.00	-3	682	-0.44%
2019/01/16	11	14.50	10	14.45	14.70	1	645	0.15%
2019/01/15	2	14.55	60	14.55	14.55	-58	623	-9.30%
2019/01/14	15	14.55	15	14.43	14.50	0	596	0.00%
2018/10/31	6	10.50	0	0.00	10.40	6	377	1.59%
2018/09/27	0.3	11.40	0	0.00	11.25	0.3	414	0.07%
2018/06/19	0	0.00	4	14.06	13.95	-4	414	-0.96%
2018/06/07	3	14.05	0	0.00	14.05	3	414	0.72%
2018/06/06	5	14.25	0	0.00	14.20	5	510	0.98%
2018/06/05	22	14.37	0	0.00	14.30	22	517	4.25%
2018/05/10	1	13.65	1	13.35	13.35	0	526	0.00%
2018/04/13	0	0.00	3	13.90	13.80	-3	734	-0.41%
2018/03/19	0	0.00	5	14.70	14.70	-5	1,004	-0.50%
2018/03/12	2	15.40	2	15.23	15.55	0	995	0.00%
2018/02/27	0	0.00	4	14.95	14.95	-4	993	-0.40%
2018/02/23	1	15.00	0	0.00	15.00	1	1,015	0.10%
2018/02/21	0	14.95	1	15.05	14.85	-1	1,013	-0.10%
2018/02/12	0	0.00	5	14.55	14.65	-5	1,011	-0.49%
2018/02/09	0	0.00	5	14.40	14.35	-5	1,005	-0.50%
2018/02/06	2	15.20	0	0.00	14.30	2	1,002	0.20%
2018/02/01	0	0.00	5	15.55	15.30	-5	979	-0.51%
2018/01/31	5	15.64	5	15.05	15.45	0	958	0.00%
2018/01/19	0	0.00	1	15.45	15.45	-1	897	-0.11%
2018/01/18	20	15.45	1	16.00	15.75	19	886	2.14%
2018/01/16	0	0.00	10	15.65	15.30	-10	826	-1.21%
2018/01/15	2	15.80	0	0.00	15.70	2	812	0.25%
2018/01/09	46	15.92	0	0.00	15.70	46	808	5.69%
2018/01/08	20	16.48	0	0.00	16.00	20	829	2.41%
2018/01/04	8	16.26	5	16.25	16.25	3	759	0.39%