合勤控 (3704)-群益金鼎-中壢券商分點個股進出

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
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:13:30(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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/11/20	36	39.60	0	0.00	39.55	36	2,323	1.55%
2024/11/19	2	38.85	2	38.30	40.25	0	2,300	0.00%
2024/11/18	3	42.65	3	39.15	39.15	0	2,196	0.00%
2024/11/15	1	41.80	7.9	42.64	42.95	-6.9	2,116	-0.33%
2024/11/13	1	40.80	1	40.65	40.55	0	2,007	0.00%
2024/11/12	3	41.20	3	40.80	40.80	0	1,991	0.00%
2024/11/11	1	42.50	0	0.00	41.95	1	1,963	0.05%
2024/11/08	0	0.00	0.5	41.00	40.35	-0.5	1,916	-0.03%
2024/11/07	35	42.14	0	0.00	42.15	35	1,870	1.87%
2024/11/06	25	42.10	0	0.00	42.30	25	1,845	1.35%
2024/11/04	45	42.59	0	0.00	41.55	45	1,829	2.46%
2024/11/01	0	0.00	1	41.50	42.70	-1	1,822	-0.05%
2024/10/30	4	43.48	8	43.06	41.90	-4	1,753	-0.23%
2024/10/28	4	41.15	0	0.00	40.00	4	1,428	0.28%
2024/10/25	1	40.10	1	39.65	40.80	0	1,313	0.00%
2024/10/24	100	39.02	3	39.17	38.60	97	1,229	7.89%
2024/10/23	54	38.83	2	38.80	39.60	52	1,161	4.48%
2024/10/22	36	35.53	0	0.00	36.15	36	1,088	3.31%
2024/10/21	23	34.93	0	0.00	35.75	23	1,128	2.04%
2024/10/11	1	35.50	0	0.00	35.90	1	1,156	0.09%
2024/09/16	3	37.80	3	37.65	37.65	0	1,219	0.00%
2024/09/09	1	36.95	1	37.10	37.30	0	1,195	0.00%
2024/09/03	1	40.00	1	39.90	39.25	0	1,186	0.00%
2024/08/30	1	37.75	0	0.00	37.90	1	1,110	0.09%
2024/08/19	0	0.00	4.5	35.61	35.75	-4.5	1,290	-0.35%
2024/08/14	0	0.00	2	34.35	34.20	-2	1,487	-0.13%
2024/08/12	2	33.90	0	0.00	33.70	2	1,549	0.13%
2024/08/09	0	0.00	4	33.75	33.55	-4	1,559	-0.26%
2024/08/07	1	34.10	0	0.00	34.65	1	1,575	0.06%
2024/08/06	3	30.20	6	31.23	31.55	-3	1,583	-0.19%
2024/08/05	0	0.00	3	33.20	33.15	-3	1,562	-0.19%
2024/07/29	0.5	36.40	0	0.00	36.00	0.5	1,652	0.03%
2024/07/19	2	39.30	0	0.00	39.05	2	1,665	0.12%
2024/07/18	0	0.00	5	39.88	40.05	-5	1,658	-0.30%
2024/07/17	6	40.33	0	0.00	40.35	6	1,636	0.37%
2024/07/12	0	0.00	1	40.00	39.85	-1	1,679	-0.06%
2024/07/11	0	0.00	2	40.20	40.00	-2	1,714	-0.12%
2024/07/10	1	39.95	0	0.00	40.00	1	1,746	0.06%
2024/07/09	0	0.00	1	39.55	39.50	-1	1,775	-0.06%
2024/07/08	1	39.85	0	0.00	40.15	1	1,791	0.06%
2024/07/04	2	41.30	2	41.40	41.20	0	1,863	0.00%
2024/07/03	2	41.50	5	41.48	41.35	-3	1,871	-0.16%
2024/06/19	2	40.23	0	0.00	40.15	2	3,134	0.06%
2024/06/17	3	40.52	0	0.00	40.45	3	3,631	0.08%
2024/06/11	2	40.10	4	40.10	39.70	-2	3,910	-0.05%
2024/05/30	0	0.00	1	42.10	41.95	-1	4,079	-0.02%
2024/05/22	1	42.60	0	0.00	42.75	1	4,049	0.02%
2024/05/20	0	0.00	3	40.63	41.20	-3	3,973	-0.08%
2024/05/17	1	40.30	2	40.78	40.30	-1	3,940	-0.03%
2024/05/16	1	40.65	1.2	40.48	40.35	-0.2	3,964	-0.01%
2024/05/14	0	0.00	1	40.05	40.15	-1	4,095	-0.02%
2024/05/10	0	0.00	1	38.70	39.25	-1	4,118	-0.02%
2024/05/09	0	0.00	2	39.70	39.10	-2	4,131	-0.05%
2024/05/07	1	40.00	0	0.00	39.70	1	4,123	0.02%
2024/05/06	1	40.80	1	40.85	40.60	0	4,068	0.00%
2024/05/03	2	41.25	1	41.70	40.65	1	4,066	0.02%
2024/05/02	0	0.00	2	41.65	41.35	-2	4,047	-0.05%
2024/04/30	2	41.63	0	41.55	41.50	2	4,050	0.05%
2024/04/29	0	41.25	1	41.35	41.45	-1	4,059	-0.02%
2024/04/26	1	41.15	0	0.00	40.95	1	4,057	0.02%
2024/04/24	3	42.10	0	0.00	42.15	3	4,034	0.07%
2024/04/22	0	0.00	2	41.78	41.05	-2	4,046	-0.05%
2024/04/18	2	42.50	3	42.55	42.30	-1	4,017	-0.02%
2024/04/17	5	43.38	1	43.25	43.25	4	3,999	0.10%
2024/04/16	1	44.10	0	0.00	43.30	1	3,978	0.03%
2024/04/15	1	45.15	0	0.00	45.00	1	3,975	0.03%
2024/04/12	1	45.65	0	46.30	46.05	1	3,967	0.03%
2024/04/11	3	45.87	0.4	46.15	45.80	2.6	3,955	0.07%
2024/04/10	1	47.40	5.2	47.07	46.60	-4.2	3,956	-0.10%
2024/04/09	1	47.25	2	47.30	47.15	-1	3,942	-0.03%
2024/04/08	3	47.80	0	0.00	47.60	3	3,932	0.08%
2024/04/02	1	46.90	0	0.00	46.70	1	3,867	0.03%
2024/04/01	4	47.61	0	0.00	47.00	4	3,867	0.10%
2024/03/29	2	46.93	0	0.00	46.65	2	3,756	0.05%
2024/03/28	4	49.93	52	49.84	48.00	-48	3,645	-1.32%
2024/03/27	2	46.30	0.5	49.35	49.35	1.5	3,444	0.04%
2024/03/26	1	47.35	5.8	46.37	46.05	-4.8	3,353	-0.14%
2024/03/25	3.2	47.90	0	0.00	47.60	3.2	3,316	0.10%
2024/03/22	5.7	50.70	0	0.00	49.70	5.7	3,287	0.17%
2024/03/21	21	50.46	22	51.09	50.10	-1	3,078	-0.03%
2024/03/20	2	48.68	1.3	48.32	48.05	0.7	2,792	0.02%
2024/03/19	0	0.00	10	46.85	47.45	-10	2,750	-0.36%
2024/03/18	0	0.00	1	47.65	47.65	-1	2,876	-0.03%
2024/03/15	4	47.40	1	47.80	47.30	3	2,880	0.10%
2024/03/14	6	48.45	1	47.80	47.70	5	2,908	0.17%
2024/03/13	0	0.00	4	47.29	48.00	-4	2,830	-0.14%
2024/03/05	1	46.20	0	0.00	46.30	1	3,515	0.03%
2024/03/04	0	0.00	1	46.70	46.40	-1	3,660	-0.03%
2024/02/29	0	0.00	0.3	45.00	45.00	-0.3	3,766	-0.01%
2024/02/23	2	46.05	0	0.00	46.05	2	3,947	0.05%
2024/02/20	1	46.20	0	0.00	46.10	1	3,986	0.03%
2024/02/19	1	46.70	6	46.15	47.00	-5	3,987	-0.13%
2024/02/16	5	44.07	2.2	43.68	44.70	2.8	3,988	0.07%
2024/02/05	1	46.70	0	0.00	46.05	1	3,947	0.03%
2024/02/02	1	47.25	4	46.90	46.65	-3	4,004	-0.07%
2024/02/01	1	46.80	0	0.00	47.10	1	4,120	0.02%
2024/01/31	5	47.75	0	0.00	47.75	5	4,120	0.12%
2024/01/30	0	0.00	1	48.90	48.50	-1	4,274	-0.02%
2024/01/29	0	0.00	1	48.85	48.90	-1	4,398	-0.02%
2024/01/26	1	47.95	0	0.00	48.00	1	4,515	0.02%
2024/01/25	0	0.00	1	49.15	48.65	-1	4,780	-0.02%
2024/01/24	1	49.85	0	0.00	49.25	1	5,089	0.02%
2024/01/22	0	0.00	1	49.40	49.40	-1	5,630	-0.02%
2024/01/19	3	48.77	2	48.35	48.75	1	5,996	0.02%
2024/01/11	0	0.00	4	48.45	48.90	-4	7,666	-0.05%
2024/01/10	0	0.00	4	47.85	47.80	-4	7,894	-0.05%
2024/01/09	0	0.00	1	48.45	48.25	-1	8,045	-0.01%
2024/01/05	2	49.20	0	0.00	49.30	2	8,073	0.02%
2024/01/04	1	49.10	0	0.00	49.15	1	8,104	0.01%
2024/01/03	0	0.00	2	49.85	49.80	-2	8,103	-0.02%
2023/12/29	0	0.00	21	50.80	50.80	-21	8,197	-0.26%
2023/12/28	1	50.90	10	50.90	50.50	-9	8,219	-0.11%
2023/12/27	1	50.80	2	50.80	50.70	-1	8,249	-0.01%
2023/12/26	1	50.50	0	0.00	50.80	1	8,283	0.01%
2023/12/25	15	50.40	15	50.93	50.30	0	8,371	0.00%
2023/12/22	0	50.60	0	0.00	50.50	0	8,438	0.00%
2023/12/21	4	50.85	0	0.00	50.50	4	8,439	0.05%
2023/12/19	51	50.99	5	50.80	50.90	46	8,363	0.55%
2023/12/18	3	53.77	7	53.97	52.70	-4	8,309	-0.05%
2023/12/15	6	53.62	0	0.00	53.10	6	8,299	0.07%
2023/12/14	8	54.13	4	54.10	54.50	4	8,327	0.05%
2023/12/13	58	54.29	19	54.63	54.50	39	8,395	0.46%
2023/12/12	2	53.00	0	0.00	52.70	2	8,449	0.02%
2023/12/11	12	53.85	7	53.09	53.50	5	8,671	0.06%
2023/12/08	3	51.90	3	52.00	51.80	0	8,948	0.00%
2023/12/07	5	52.62	2	53.30	51.90	3	9,357	0.03%
2023/12/06	3	53.67	80	53.91	52.80	-77	9,495	-0.81%
2023/12/05	5	53.40	4	53.53	53.50	1	9,723	0.01%
2023/12/04	3	54.10	23	54.21	54.00	-20	10,200	-0.20%
2023/12/01	47	54.87	34.5	54.36	53.90	12.5	10,257	0.12%
2023/11/30	19	54.71	21	55.07	56.00	-2	10,021	-0.02%
2023/11/29	7	53.50	11	53.67	54.10	-4	9,771	-0.04%
2023/11/28	0	0.00	3	52.27	52.50	-3	9,621	-0.03%
2023/11/27	10	52.35	0	0.00	51.60	10	9,608	0.10%
2023/11/24	1	50.70	1	52.30	52.40	0	9,529	0.00%
2023/11/22	4	50.70	5	50.90	50.90	-1	9,409	-0.01%
2023/11/21	5	50.76	5	51.16	50.50	0	9,434	0.00%
2023/11/20	4	50.75	1	50.50	50.90	3	9,467	0.03%
2023/11/17	0	0.00	0	49.90	49.95	0	9,524	0.00%
2023/11/15	2	50.03	0	0.00	49.75	2	9,636	0.02%
2023/11/14	0	0.00	0.1	50.10	50.40	-0.1	9,847	0.00%
2023/11/13	0	0.00	3	48.75	49.05	-3	9,868	-0.03%
2023/11/10	1.1	49.03	2	49.80	49.00	-1	9,861	-0.01%
2023/11/09	1	49.65	0.1	50.10	49.65	0.9	9,814	0.01%
2023/11/08	0	0.00	1.6	52.29	51.90	-1.6	9,719	-0.02%
2023/11/07	5	51.66	4.4	51.81	51.80	0.6	9,737	0.01%
2023/11/06	6	54.12	0	0.00	53.50	6	9,628	0.06%
2023/11/03	0	0.00	7	54.76	54.20	-7	9,586	-0.07%
2023/11/02	10	54.50	18	54.73	54.50	-8	9,547	-0.08%
2023/11/01	0	0.00	1	53.80	53.60	-1	9,320	-0.01%
2023/10/31	17.1	55.31	56.1	55.61	54.60	-39	9,116	-0.43%
2023/10/30	1.1	53.84	2	55.20	54.50	-1	8,906	-0.01%
2023/10/27	25.1	54.14	109	54.07	54.20	-84	8,926	-0.94%	大賣/
2023/10/26	86	53.25	2	53.25	53.20	84	8,793	0.96%
2023/10/25	23	54.62	84	53.52	53.80	-61	8,600	-0.71%
2023/10/24	11	52.50	3	50.78	52.30	8	8,070	0.10%
2023/10/23	2	49.40	4	50.60	49.70	-2	7,970	-0.03%
2023/10/20	61	51.66	3.1	51.10	51.10	58	7,969	0.73%
2023/10/19	28.1	51.13	10	51.16	51.70	18.1	7,973	0.23%
2023/10/18	83	48.54	3	48.77	49.15	80	7,759	1.03%
2023/10/17	16	48.35	1	49.30	47.80	15	7,642	0.20%
2023/10/16	1	46.05	0	0.00	46.35	1	7,756	0.01%
2023/10/13	0	0.00	1	47.05	46.90	-1	8,279	-0.01%
2023/10/12	1	47.85	0	0.00	47.70	1	8,758	0.01%
2023/10/11	1	48.65	1	49.00	48.00	0	9,279	0.00%
2023/10/06	3	50.10	0	0.00	49.10	3	9,802	0.03%
2023/10/05	8	50.31	4	50.23	50.10	4	10,094	0.04%
2023/10/02	1	50.20	2	50.00	50.50	-1	10,622	-0.01%
2023/09/28	3	50.35	2	49.88	50.00	1	10,858	0.01%
2023/09/27	1	48.70	7.1	48.54	48.40	-6.1	11,149	-0.05%
2023/09/26	0	0.00	2	50.75	50.10	-2	11,794	-0.02%
2023/09/25	1	50.90	2	51.30	50.70	-1	12,374	-0.01%
2023/09/22	5	49.84	2	49.75	50.40	3	13,059	0.02%
2023/09/21	1	49.05	1	49.60	49.20	0	13,266	0.00%
2023/09/20	3	50.53	6	50.28	50.20	-3	13,266	-0.02%
2023/09/19	1	51.90	1	51.10	51.00	0	13,223	0.00%
2023/09/18	3	51.63	10	51.57	51.70	-7	13,148	-0.05%
2023/09/15	1	53.40	1	52.90	52.80	0	12,973	0.00%
2023/09/14	17	55.55	21	55.27	54.50	-4	12,763	-0.03%
2023/09/13	14	54.35	24	54.01	54.50	-10	12,510	-0.08%
2023/09/12	16.1	54.93	102.8	54.26	55.50	-86.7	12,206	-0.71%	大賣/
2023/09/11	9	52.48	13	52.44	51.80	-4	11,812	-0.03%
2023/09/08	16	52.46	44	51.62	52.20	-28	11,697	-0.24%
2023/09/07	98	52.41	15	51.33	52.00	83	11,481	0.72%
2023/09/06	2	50.45	4.1	49.87	50.30	-2.1	10,955	-0.02%
2023/09/05	2	48.15	1	48.45	48.15	1	10,788	0.01%
2023/08/31	40	47.07	0	0.00	47.40	40	10,798	0.37%
2023/08/30	0	0.00	1	46.80	46.80	-1	10,810	-0.01%
2023/08/25	1	47.05	0	0.00	47.05	1	11,119	0.01%
2023/08/24	0.1	48.80	2	48.60	48.80	-2	11,390	-0.02%
2023/08/23	2	48.73	1	48.45	48.25	1	11,415	0.01%
2023/08/22	1	47.60	1	47.90	47.90	0	11,388	0.00%
2023/08/21	0	0.00	2	46.70	46.95	-2	11,404	-0.02%
2023/08/18	22	48.24	17	48.94	46.80	5	11,447	0.04%
2023/08/17	1	51.70	3	51.30	52.00	-2	11,238	-0.02%
2023/08/16	20	49.10	0	0.00	49.30	20	11,180	0.18%
2023/08/15	0	0.00	3	50.05	49.85	-3	11,257	-0.03%
2023/08/14	1	49.30	1	49.00	49.00	0	11,502	0.00%
2023/08/11	0	0.00	16	50.38	50.00	-16	11,680	-0.14%
2023/08/10	3	50.57	2	50.85	50.40	1	11,659	0.01%
2023/08/09	10	52.04	3	52.73	51.80	7	11,666	0.06%
2023/08/08	1	51.40	0	0.00	51.60	1	11,701	0.01%
2023/08/07	0	0.00	8	50.80	51.10	-8	11,727	-0.07%
2023/08/04	15	50.16	0.3	50.00	50.70	14.7	11,766	0.12%
2023/08/02	21	52.96	2	51.90	51.50	19	11,735	0.16%
2023/08/01	14	54.23	12	53.22	53.00	2	11,710	0.02%
2023/07/31	26	55.47	7	55.77	54.00	19	11,505	0.17%
2023/07/28	4	53.63	13	53.65	53.50	-9	11,278	-0.08%
2023/07/27	9	54.96	22	54.44	54.40	-13	11,219	-0.12%
2023/07/26	7	55.50	0	0.00	54.80	7	11,207	0.06%
2023/07/25	1	55.80	0	0.00	55.80	1	11,333	0.01%
2023/07/24	13	57.45	8	56.63	56.70	5	11,244	0.04%
2023/07/21	5	58.00	7.1	57.78	57.60	-2.1	11,102	-0.02%
2023/07/20	3	59.60	1	60.30	59.10	2	11,050	0.02%
2023/07/19	5	62.32	2	63.94	59.30	3	10,975	0.03%
2023/07/18	58	66.04	54	64.14	62.00	4	10,892	0.04%
2023/07/17	40	64.77	105.5	64.58	65.70	-65.5	10,605	-0.62%	大賣/
2023/07/14	108	59.95	84.7	59.84	61.80	23.3	10,948	0.21%	大買/
2023/07/13	120.2	58.38	82	58.97	57.30	38.2	10,666	0.36%	大買/
2023/07/12	16	55.62	14	55.69	55.00	2	10,168	0.02%
2023/07/11	7	55.33	11	53.34	55.70	-4	9,857	-0.04%
2023/07/10	11	54.03	10.1	53.48	53.80	0.9	9,630	0.01%
2023/07/07	2	55.25	10	54.48	54.10	-8	9,521	-0.08%
2023/07/06	3	55.53	15.8	55.07	55.70	-12.8	9,299	-0.14%
2023/07/05	17.1	55.14	54	54.94	54.70	-36.9	9,021	-0.41%
2023/07/04	29	52.74	31.4	52.80	53.60	-2.4	8,640	-0.03%
2023/07/03	19	48.78	27.8	49.91	51.10	-8.8	7,928	-0.11%
2023/06/30	40	45.76	52	45.59	46.50	-12	7,340	-0.16%
2023/06/29	6	43.38	10	43.17	43.30	-4	6,640	-0.06%
2023/06/28	14	41.69	4	41.69	41.40	10	6,404	0.16%
2023/06/27	0.1	41.00	0	0.00	40.35	0.1	6,381	0.00%
2023/06/26	0	0.00	16	41.05	41.05	-16	6,429	-0.25%
2023/06/20	0	0.00	6.3	41.50	41.40	-6.3	6,494	-0.10%
2023/06/19	2	42.50	6	43.00	42.25	-4	6,502	-0.06%
2023/06/16	0.1	42.30	4	42.45	43.00	-3.9	6,511	-0.06%
2023/06/15	0	0.00	1	42.55	42.45	-1	6,480	-0.02%
2023/06/14	4	42.05	26.2	42.61	42.70	-22.2	6,485	-0.34%
2023/06/13	23	41.94	3	41.60	41.55	20	6,601	0.30%
2023/06/12	1	41.90	0.1	41.65	41.60	0.9	6,607	0.01%
2023/06/09	22	41.94	2	42.15	42.10	20	6,687	0.30%
2023/06/08	0.1	41.90	0	0.00	41.50	0.1	6,758	0.00%
2023/06/07	2	42.53	4	42.54	42.30	-2	6,742	-0.03%
2023/06/06	2	42.78	0	0.00	42.65	2	6,759	0.03%
2023/06/05	30	43.80	12	43.74	43.40	18	6,761	0.27%
2023/06/02	0.1	43.60	1	43.50	43.05	-0.9	6,782	-0.01%
2023/06/01	11.1	43.56	8	43.75	43.55	3.1	6,780	0.05%
2023/05/31	26.3	44.85	26	44.59	44.50	0.3	6,732	0.00%
2023/05/30	26.3	44.83	59	44.72	45.20	-32.7	6,569	-0.50%
2023/05/29	0.1	43.75	16	42.81	43.85	-15.9	6,305	-0.25%
2023/05/26	3	42.58	0	0.00	42.20	3	6,247	0.05%
2023/05/25	1	43.40	10	43.34	43.25	-9	6,220	-0.14%
2023/05/24	17	43.57	21	43.45	43.85	-4	6,208	-0.06%
2023/05/23	4	43.05	1	43.35	42.85	3	6,152	0.05%
2023/05/19	22	42.45	24	42.18	41.90	-2	6,263	-0.03%
2023/05/18	24.1	43.54	17.1	43.11	42.95	7	6,295	0.11%
2023/05/17	12	42.84	14.2	42.72	42.95	-2.2	6,108	-0.04%
2023/05/15	11.1	40.59	1	41.20	40.80	10.1	6,372	0.16%
2023/05/12	0	0.00	15	40.96	41.35	-15	6,350	-0.24%
2023/05/11	14	39.94	1	41.15	39.25	13	6,319	0.21%
2023/05/10	8	40.43	3	40.88	40.40	5	6,304	0.08%
2023/05/09	8	40.87	7.1	40.14	39.90	0.9	6,282	0.01%
2023/05/08	0.2	41.43	25	41.40	41.30	-24.8	6,264	-0.40%
2023/05/05	3	40.47	0	0.00	40.35	3	6,243	0.05%
2023/05/04	12.6	40.56	3	40.70	40.80	9.6	6,627	0.14%
2023/05/03	5.4	40.84	0	0.00	40.70	5.4	6,891	0.08%
2023/05/02	8	41.39	2	41.40	41.30	6	6,903	0.09%
2023/04/28	8	41.03	1	41.30	41.25	7	6,910	0.10%
2023/04/27	0	0.00	9	39.84	39.65	-9	6,696	-0.13%
2023/04/26	2	39.05	5	39.00	39.50	-3	6,751	-0.04%
2023/04/25	7	39.81	0	0.00	39.50	7	6,822	0.10%
2023/04/24	31	40.37	12	40.84	40.40	19	6,932	0.27%
2023/04/21	6	41.54	3	40.55	40.20	3	7,310	0.04%
2023/04/20	10	44.14	4	43.21	42.85	6	7,429	0.08%
2023/04/19	52	44.88	54.9	45.36	45.40	-2.9	7,285	-0.04%
2023/04/18	5	43.70	6.8	41.27	43.90	-1.8	6,706	-0.03%
2023/04/17	2	39.35	4	39.65	39.95	-2	6,806	-0.03%
2023/04/13	4	39.03	5	38.52	39.00	-1	7,168	-0.01%
2023/04/12	1	38.50	7	38.39	38.65	-6	7,161	-0.08%
2023/04/11	5	37.75	7	37.79	37.75	-2	7,120	-0.03%
2023/04/10	4	37.39	0	0.00	37.55	4	7,145	0.06%
2023/04/07	0	0.00	5	37.18	37.15	-5	7,181	-0.07%
2023/04/06	3	37.35	0	0.00	37.25	3	7,189	0.04%
2023/03/31	3	37.20	3	37.20	37.15	0	7,204	0.00%
2023/03/30	3	36.85	0	0.00	37.15	3	7,269	0.04%
2023/03/29	1	36.70	0	0.00	36.70	1	7,380	0.01%
2023/03/28	7	36.89	1	36.55	36.55	6	7,547	0.08%
2023/03/27	1	37.45	1	37.35	37.35	0	7,572	0.00%
2023/03/24	3.1	36.94	7	36.94	37.00	-3.9	7,605	-0.05%
2023/03/22	11	36.59	1	36.55	36.70	10	7,627	0.13%
2023/03/21	2	36.88	0	0.00	36.55	2	7,630	0.03%
2023/03/20	0	0.00	3	36.95	36.85	-3	7,604	-0.04%
2023/03/17	1	37.60	7	37.60	37.55	-6	7,583	-0.08%
2023/03/16	1	36.70	151	37.25	37.00	-150	7,551	-1.99%	大賣/鉅額交易
2023/03/15	3.1	40.23	0	0.00	39.60	3.1	7,418	0.04%
2023/03/14	5	39.92	6	39.85	39.85	-1	7,401	-0.01%
2023/03/13	151	41.38	1	41.45	41.45	150	7,325	2.05%	大買/鉅額交易
2023/03/10	0.4	40.45	11	40.64	40.40	-10.6	7,281	-0.15%
2023/03/09	3	40.80	2	41.29	41.00	1	7,308	0.01%
2023/03/08	6	40.78	0	0.00	41.45	6	7,399	0.08%
2023/03/07	5	41.20	1	40.80	41.10	4	7,709	0.05%
2023/03/06	1	40.30	0	0.00	40.55	1	7,721	0.01%
2023/03/02	0.1	40.00	0.1	40.15	40.20	0	7,791	0.00%
2023/03/01	1	39.80	1	39.90	39.70	0	7,732	0.00%
2023/02/24	0	0.00	1.2	38.98	39.15	-1.2	7,673	-0.02%
2023/02/23	0.1	39.30	0	0.00	39.55	0.1	7,638	0.00%
2023/02/22	1	38.95	2	38.85	38.90	-1	7,635	-0.01%
2023/02/21	2	39.80	0	0.00	39.60	2	7,611	0.03%
2023/02/20	2.1	40.47	1	40.35	40.40	1.1	7,538	0.01%
2023/02/17	1.2	39.84	0.1	40.06	39.80	1	7,470	0.01%
2023/02/16	2	40.30	8	40.07	40.10	-6	7,411	-0.08%
2023/02/15	3	39.32	4	39.51	39.60	-1	7,402	-0.01%
2023/02/14	3.1	39.31	3.7	39.36	39.20	-0.6	7,415	-0.01%
2023/02/13	13.3	39.52	17	39.67	39.85	-3.8	7,365	-0.05%
2023/02/10	2.1	38.14	1	38.05	38.00	1.1	7,052	0.02%
2023/02/09	2	38.60	8	38.80	38.55	-6	7,002	-0.09%
2023/02/08	2	38.63	2.9	38.67	38.85	-0.9	6,908	-0.01%
2023/02/07	0	0.00	5	38.35	38.50	-5	6,809	-0.07%
2023/02/06	2	37.63	1	37.30	37.45	1	6,746	0.01%
2023/02/03	3	38.73	3	38.53	38.20	0	6,678	0.00%
2023/02/02	24	38.81	18	39.16	38.40	6	6,569	0.09%
2023/02/01	10	37.77	9	37.88	38.20	1	6,158	0.02%
2023/01/31	0	0.00	2.4	36.59	36.80	-2.4	5,866	-0.04%
2023/01/30	0	0.00	2	36.15	36.50	-2	5,826	-0.03%
2023/01/17	4	35.08	1	35.10	35.00	3	5,750	0.05%
2023/01/16	0.1	35.10	1	35.20	35.00	-0.9	5,719	-0.02%
2023/01/13	0	0.00	2	36.50	35.80	-2	5,644	-0.04%
2023/01/12	5	36.59	0	0.00	36.80	5	5,549	0.09%
2023/01/11	8.3	37.15	4	37.11	36.15	4.3	5,374	0.08%
2023/01/10	12.1	38.64	4.1	38.06	39.00	8	4,943	0.16%
2023/01/09	2	37.45	3.3	37.28	36.70	-1.3	4,636	-0.03%
2023/01/06	12.1	38.15	19	36.53	36.90	-7	4,523	-0.15%
2023/01/05	18	37.69	16	37.82	37.85	2	4,255	0.05%
2023/01/04	1.1	35.95	39.6	36.18	38.15	-38.5	3,886	-0.99%
2023/01/03	4	34.50	3	35.02	34.70	1	3,545	0.03%
2022/12/28	1	33.50	0	0.00	33.35	1	3,426	0.03%
2022/12/27	0	0.00	4	34.55	34.60	-4	3,378	-0.12%
2022/12/26	2	33.55	2	33.70	33.95	0	3,333	0.00%
2022/12/23	0	0.00	26	33.86	33.85	-26	3,324	-0.78%
2022/12/22	3	34.62	4	34.50	34.65	-1	3,365	-0.03%
2022/12/21	27	34.34	4	33.55	34.55	23	3,342	0.69%
2022/12/20	9	33.98	5.9	34.53	33.75	3.1	3,242	0.10%
2022/12/19	2.1	33.19	1.1	33.21	32.90	1	3,099	0.03%
2022/12/16	0	0.00	2	33.43	33.75	-2	3,065	-0.07%
2022/12/15	7	33.77	7	33.46	33.25	0	3,035	0.00%
2022/12/14	2	32.85	1	33.05	33.45	1	3,044	0.03%
2022/12/13	0	0.00	1	33.30	32.80	-1	3,015	-0.03%
2022/12/09	4	32.15	0	0.00	31.80	4	2,973	0.13%
2022/12/08	2	31.75	0	0.00	31.80	2	2,969	0.07%
2022/12/07	11	32.32	2	31.35	31.45	9	2,955	0.30%
2022/12/06	0.2	32.80	1	33.15	32.35	-0.8	2,913	-0.03%
2022/12/05	1.3	32.91	8	32.88	33.00	-6.7	2,877	-0.23%
2022/12/02	3	33.02	0	0.00	32.65	3	2,848	0.11%
2022/12/01	2	32.88	9	32.76	32.65	-7	2,817	-0.25%
2022/11/30	3	32.70	1	32.81	32.75	2	2,764	0.07%
2022/11/29	52.6	34.60	53.9	35.31	33.85	-1.3	2,614	-0.05%
2022/11/28	6	33.80	1.9	33.24	33.80	4.1	2,280	0.18%
2022/11/25	8.6	32.42	6	33.01	33.55	2.6	2,214	0.12%
2022/11/22	0	0.00	2	32.10	32.05	-2	2,106	-0.09%
2022/11/15	0	0.00	2	32.45	32.10	-2	2,144	-0.09%
2022/11/14	2	32.00	3	32.08	32.55	-1	2,178	-0.05%
2022/11/09	1	30.85	25.4	30.94	30.80	-24.4	2,382	-1.02%
2022/11/08	10	29.95	0	0.00	29.95	10	2,325	0.43%
2022/10/31	0.2	25.70	0	0.00	25.65	0.2	2,911	0.01%
2022/10/21	1	27.00	0	0.00	26.95	1	3,171	0.03%
2022/10/14	0	0.00	0.9	26.80	26.85	-0.9	3,419	-0.03%
2022/10/11	1.5	25.58	0	0.00	26.05	1.5	3,443	0.04%
2022/09/27	0	0.00	1	26.10	26.20	-1	3,484	-0.03%
2022/09/21	1	29.80	0	0.00	29.15	1	3,516	0.03%
2022/09/20	2	29.65	1	29.65	29.40	1	3,510	0.03%
2022/09/19	1	30.10	0	0.00	30.30	1	3,437	0.03%
2022/09/13	1	30.45	1	30.25	30.25	0	3,330	0.00%
2022/09/12	3	29.55	4	29.86	30.05	-1	3,279	-0.03%
2022/09/07	16	27.56	1	27.15	27.75	15	3,230	0.46%
2022/09/05	1	28.30	1	27.70	27.40	0	3,233	0.00%
2022/08/31	0	0.00	2.1	27.70	28.00	-2.1	3,307	-0.06%
2022/08/30	1	27.40	0	0.00	27.60	1	3,423	0.03%
2022/08/29	1	27.35	5	27.59	27.25	-4	3,425	-0.12%
2022/08/26	0	0.00	10	28.75	28.65	-10	3,401	-0.29%
2022/08/25	1	28.45	0	0.00	28.55	1	3,386	0.03%
2022/08/24	10	28.70	0	0.00	28.45	10	3,377	0.30%
2022/08/23	1	28.60	3	28.50	28.70	-2	3,354	-0.06%
2022/08/22	1	29.30	0	0.00	28.80	1	3,353	0.03%
2022/08/19	0	0.00	13	29.49	29.60	-13	3,326	-0.39%
2022/08/18	2	29.30	2	29.30	29.10	0	3,278	0.00%
2022/08/17	5	29.15	2	29.30	28.90	3	3,247	0.09%
2022/08/16	5	28.98	0	0.00	28.90	5	3,224	0.16%
2022/08/15	4.1	28.53	3	28.53	28.60	1.1	3,200	0.03%
2022/08/12	10	29.00	0	0.00	29.05	10	3,161	0.32%
2022/08/10	3	28.75	1	28.95	28.95	2	3,098	0.06%
2022/08/09	6	29.38	0.1	28.80	28.60	5.9	3,034	0.20%
2022/08/08	18.1	32.52	20	31.81	31.55	-1.9	2,837	-0.07%
2022/08/05	1	31.35	2	31.20	31.15	-1	2,609	-0.04%
2022/08/04	15	31.23	15	31.18	31.35	0	2,596	0.00%
2022/08/03	3	31.38	4	31.26	30.70	-1	2,596	-0.04%
2022/08/02	2	31.28	1	31.10	31.05	1	2,562	0.04%
2022/07/28	7	31.67	7	31.17	30.80	0	2,583	0.00%
2022/07/27	0	0.00	18	31.16	31.55	-18	2,420	-0.74%
2022/07/26	0	0.00	0.9	30.05	29.95	-0.9	2,296	-0.04%
2022/07/25	0	0.00	10	30.10	30.00	-10	2,285	-0.44%
2022/07/21	0	0.00	72	28.98	29.40	-72	2,289	-3.15%
2022/07/20	2	29.40	5	29.05	29.30	-3	2,296	-0.13%
2022/07/19	5	28.99	0	0.00	28.80	5	2,283	0.22%
2022/07/15	0	0.00	47	27.59	27.45	-47	2,359	-1.99%
2022/07/14	27	26.49	0	0.00	27.25	27	2,335	1.16%
2022/07/13	20	26.40	31	27.06	26.15	-11	2,298	-0.48%
2022/07/12	1	26.60	22	26.32	25.65	-21	2,240	-0.94%
2022/07/08	23	25.67	0	0.00	26.20	23	2,181	1.05%
2022/07/07	22	24.38	0	0.00	25.25	22	2,166	1.02%
2022/07/05	7	23.64	0	0.00	23.70	7	2,173	0.32%
2022/07/04	7	23.92	0	0.00	23.75	7	2,140	0.33%
2022/07/01	0	0.00	1	24.55	24.00	-1	2,161	-0.05%
2022/06/27	0	0.00	2	28.25	28.20	-2	2,134	-0.09%
2022/06/24	1	27.80	1	27.95	27.85	0	2,138	0.00%
2022/06/23	1	27.45	1	27.50	27.30	0	2,147	0.00%
2022/06/21	2	26.55	0	0.00	27.55	2	2,197	0.09%
2022/06/20	1	27.70	3	26.92	25.85	-2	2,193	-0.09%
2022/06/16	1	28.30	0	0.00	27.40	1	2,177	0.05%
2022/06/14	4	27.55	1	27.25	27.70	3	2,196	0.14%
2022/06/10	0	0.00	5	28.25	28.25	-5	2,239	-0.22%
2022/06/08	5	29.60	2	29.00	29.40	3	2,176	0.14%
2022/06/07	1	27.80	3	27.90	27.75	-2	2,069	-0.10%
2022/05/30	3	27.50	0	0.00	27.50	3	2,215	0.14%
2022/05/27	0	0.00	7	27.09	27.00	-7	2,214	-0.32%
2022/05/24	0	0.00	0.1	26.50	26.65	-0.1	2,302	-0.01%
2022/05/23	0	0.00	6	27.17	27.10	-6	2,370	-0.25%
2022/05/20	0	0.00	2	27.33	27.35	-2	2,421	-0.08%
2022/05/19	0	0.00	1	26.50	26.65	-1	2,432	-0.04%
2022/05/18	3	26.95	0	0.00	26.85	3	2,496	0.12%
2022/05/17	10	26.55	0	0.00	26.80	10	2,583	0.39%
2022/05/12	0	0.00	1	25.70	25.35	-1	2,734	-0.04%
2022/05/11	3	26.23	7	27.07	26.50	-4	2,736	-0.15%
2022/05/10	0	0.00	17	28.41	28.50	-17	2,712	-0.63%
2022/05/09	1	29.15	0	0.00	28.60	1	2,767	0.04%
2022/05/06	2	30.63	3	30.33	30.40	-1	2,848	-0.04%
2022/05/05	5	30.48	2	31.00	30.40	3	2,806	0.11%
2022/05/04	1	29.35	0	0.00	29.75	1	2,735	0.04%
2022/05/03	2	29.43	1	29.00	29.25	1	2,730	0.04%
2022/04/28	0	0.00	1	28.30	28.30	-1	2,793	-0.04%
2022/04/27	5	27.89	34	28.23	27.90	-29	2,779	-1.04%
2022/04/26	12	29.30	0	0.00	29.10	12	2,755	0.44%
2022/04/25	5	29.57	2	29.43	29.00	3	2,756	0.11%
2022/04/22	25	31.20	1	30.65	31.10	24	2,748	0.87%
2022/04/21	7	30.30	18	30.21	30.30	-11	2,660	-0.41%
2022/04/19	0	0.00	5	28.64	28.40	-5	2,674	-0.19%
2022/04/18	1	28.30	0	0.00	28.30	1	2,742	0.04%
2022/04/12	2	29.45	7	29.30	29.50	-5	3,033	-0.16%
2022/04/11	1	28.60	0	0.00	28.50	1	3,066	0.03%
2022/04/08	1	30.35	3	30.67	30.35	-2	3,096	-0.06%
2022/04/01	4	30.50	1	30.50	30.55	3	3,704	0.08%
2022/03/30	0	0.00	1	30.50	30.60	-1	3,839	-0.03%
2022/03/28	3	29.80	0	0.00	29.80	3	3,961	0.08%
2022/03/25	6	30.38	1	30.60	30.55	5	4,065	0.12%
2022/03/23	0	0.00	3	29.63	29.65	-3	4,743	-0.06%
2022/03/22	1	29.50	1	29.40	29.60	0	5,160	0.00%
2022/03/17	0	0.00	6	28.95	29.25	-6	7,471	-0.08%
2022/03/16	1	28.80	0	0.00	28.80	1	7,739	0.01%
2022/03/15	0	0.00	17	29.55	29.20	-17	7,791	-0.22%
2022/03/10	0	0.00	1	30.75	30.70	-1	7,923	-0.01%
2022/03/09	1	30.05	10	30.00	30.05	-9	7,954	-0.11%
2022/03/08	21	29.88	13	30.09	29.60	8	8,057	0.10%
2022/03/07	3	30.38	0	0.00	30.30	3	8,158	0.04%
2022/03/03	0	0.00	23	32.15	32.00	-23	9,062	-0.25%
2022/02/25	0	0.00	1	32.20	31.95	-1	9,310	-0.01%
2022/02/24	4	32.24	21	32.20	32.00	-17	9,520	-0.18%
2022/02/23	1	33.60	17	33.73	33.55	-16	9,934	-0.16%
2022/02/22	0	0.00	1	33.50	33.00	-1	9,963	-0.01%
2022/02/21	3	33.72	0	0.00	33.70	3	10,033	0.03%
2022/02/18	9	34.07	10	34.15	34.20	-1	10,244	-0.01%
2022/02/17	11	34.22	5	34.13	33.70	6	10,601	0.06%
2022/02/16	0	0.00	10	33.65	33.65	-10	10,905	-0.09%
2022/02/15	9	33.45	0.1	33.20	33.20	8.9	11,053	0.08%
2022/02/14	0	0.00	2	32.40	32.75	-2	11,359	-0.02%
2022/02/11	1	33.00	0	0.00	32.95	1	11,444	0.01%
2022/02/10	1	32.90	2	32.73	33.00	-1	11,618	-0.01%
2022/02/09	8	32.53	13	32.41	32.70	-5	11,849	-0.04%
2022/02/08	17	31.69	16	32.30	32.50	1	12,135	0.01%
2022/02/07	10	30.45	10	30.85	31.10	0	12,402	0.00%
2022/01/26	1	29.90	0	0.00	29.35	1	13,043	0.01%
2022/01/24	0	0.00	45	29.39	30.15	-45	14,080	-0.32%
2022/01/21	6	30.30	60	30.25	29.80	-54	14,235	-0.38%
2022/01/20	0	0.00	1	31.50	31.50	-1	14,716	-0.01%
2022/01/17	0	0.00	10	31.50	32.40	-10	15,327	-0.07%
2022/01/14	16	30.95	2	31.25	31.10	14	15,287	0.09%
2022/01/11	3	32.85	0	0.00	32.15	3	15,146	0.02%
2022/01/10	0	0.00	9	33.01	33.85	-9	15,075	-0.06%
2022/01/07	7	33.15	102	32.54	32.95	-95	15,020	-0.63%	大賣/
2022/01/06	0	0.00	1	33.75	33.10	-1	14,936	-0.01%
2022/01/05	3	34.70	1	34.20	34.20	2	14,838	0.01%
2022/01/04	2	34.90	2	34.90	34.80	0	14,758	0.00%
2022/01/03	5	34.90	20	34.95	34.85	-15	14,717	-0.10%
2021/12/30	58.9	35.13	3	35.38	35.05	55.9	14,674	0.38%
2021/12/29	8	36.02	30	35.75	35.85	-22	14,539	-0.15%
2021/12/28	17	35.00	16.1	34.99	34.80	0.9	14,164	0.01%
2021/12/27	41	34.60	5	34.43	34.30	36	14,043	0.26%
2021/12/24	28	34.49	3	34.47	34.05	25	13,992	0.18%
2021/12/23	2	34.43	16	34.53	34.35	-14	13,924	-0.10%
2021/12/22	5	34.67	0	0.00	34.45	5	13,856	0.04%
2021/12/21	13	35.10	1	34.55	34.60	12	13,780	0.09%
2021/12/20	50	35.30	6.3	35.73	34.85	43.7	13,655	0.32%
2021/12/17	84	37.00	76.1	37.21	34.80	7.9	13,513	0.06%
2021/12/16	44	36.80	35	36.71	36.40	9	12,900	0.07%
2021/12/15	130	37.24	123.5	37.19	37.15	6.5	12,473	0.05%	大買/大賣/
2021/12/14	91	35.75	101	36.08	35.55	-10	11,620	-0.09%	大賣/
2021/12/13	184	35.27	198	35.92	36.95	-14	10,959	-0.13%	大買/大賣/
2021/12/10	19	33.88	38	33.44	34.35	-19	10,117	-0.19%
2021/12/09	1	33.20	36	33.26	33.00	-35	9,808	-0.36%
2021/12/08	5	32.63	4	33.11	32.40	1	9,717	0.01%
2021/12/07	7	32.67	4	32.59	32.70	3	9,647	0.03%
2021/12/06	8	32.06	0	0.00	31.90	8	9,585	0.08%
2021/12/03	9	32.35	16	32.32	32.30	-7	9,553	-0.07%
2021/12/02	18	32.23	1	32.10	32.00	17	9,513	0.18%
2021/12/01	32	33.12	9	33.11	33.00	23	9,401	0.24%
2021/11/30	64	34.73	68	34.42	33.85	-4	9,268	-0.04%
2021/11/29	11	32.55	15	33.36	33.90	-4	8,606	-0.05%
2021/11/26	8	31.91	21	31.96	31.70	-13	8,314	-0.16%
2021/11/25	18	32.73	6	32.70	32.50	12	8,207	0.15%
2021/11/24	12	32.53	20	32.60	32.50	-8	8,124	-0.10%
2021/11/23	67	33.90	39	32.93	32.90	28	8,030	0.35%
2021/11/22	26	34.05	6	33.73	34.50	20	7,800	0.26%
2021/11/19	16	32.40	2	32.58	32.70	14	7,347	0.19%
2021/11/18	12	32.61	2	32.10	32.00	10	7,251	0.14%
2021/11/17	12	32.96	0	0.00	32.95	12	7,145	0.17%
2021/11/16	11	33.77	3	33.75	33.25	8	6,923	0.12%
2021/11/15	3	32.48	11	33.38	33.60	-8	6,507	-0.12%
2021/11/12	59	32.45	14	32.94	32.00	45	6,142	0.73%
2021/11/11	18	33.47	19	33.17	33.65	-1	5,978	-0.02%
2021/11/10	3	31.95	8	32.09	32.15	-5	5,654	-0.09%
2021/11/09	16	31.81	14	32.03	32.00	2	5,524	0.04%
2021/11/08	6	32.53	6	32.70	31.85	0	5,313	0.00%
2021/11/05	48	31.42	30.2	31.58	31.70	17.9	5,067	0.35%
2021/11/04	57	33.19	9	33.26	33.40	48	4,765	1.01%
2021/11/03	87.1	33.67	16	33.31	34.00	71.1	4,395	1.62%
2021/11/02	15.1	32.69	18	33.56	32.45	-2.9	3,723	-0.08%
2021/11/01	11	31.24	21	30.92	31.80	-10	2,947	-0.34%
2021/10/29	21	30.90	18	30.57	31.20	3	2,662	0.11%
2021/10/28	62	30.43	77.1	30.63	30.65	-15.1	2,475	-0.61%
2021/10/27	11.1	29.22	33.1	29.76	30.10	-22	1,917	-1.15%
2021/10/26	18.1	27.08	2.1	27.00	27.40	16	1,606	1.00%
2021/10/25	0.1	26.40	3	25.20	26.65	-3	1,444	-0.20%
2021/10/21	3	25.10	0	0.00	24.60	3	1,339	0.22%
2021/10/15	0	0.00	6	24.80	24.80	-6	1,428	-0.42%
2021/10/13	5	24.50	0	0.00	24.40	5	1,483	0.34%
2021/09/24	0	0.00	0	24.20	24.05	0	1,784	0.00%
2021/09/22	2	23.30	0	0.00	23.35	2	1,861	0.11%
2021/09/08	3	23.60	0	0.00	23.40	3	2,125	0.14%
2021/08/25	10	26.00	0	0.00	26.10	10	2,439	0.41%
2021/08/20	0	0.00	4	24.40	24.15	-4	2,528	-0.16%
2021/08/18	0	0.00	1	24.50	25.00	-1	2,640	-0.04%
2021/08/12	0	0.00	1	26.05	25.95	-1	2,700	-0.04%
2021/08/11	7	26.34	0	0.00	25.70	7	2,758	0.25%
2021/08/10	0	0.00	8	26.98	26.70	-8	2,809	-0.28%
2021/08/06	4	26.50	0	0.00	26.35	4	2,954	0.14%
2021/08/05	6	26.80	0	0.00	26.65	6	3,094	0.19%
2021/08/03	1	27.00	0	0.00	27.10	1	3,451	0.03%
2021/07/30	5	27.40	0	0.00	27.25	5	3,589	0.14%
2021/07/29	3	27.50	6	27.81	27.60	-3	3,681	-0.08%
2021/07/28	3	27.87	5	27.85	27.50	-2	3,747	-0.05%
2021/07/27	0	0.00	3	29.05	28.35	-3	3,878	-0.08%
2021/07/26	1	28.90	0	0.00	28.85	1	4,037	0.02%
2021/07/23	3	28.55	10	28.60	28.60	-7	4,247	-0.16%
2021/07/22	0	0.00	3	28.67	28.40	-3	4,455	-0.07%
2021/07/21	1	27.60	0	0.00	27.55	1	4,773	0.02%
2021/07/20	2	28.20	0	0.00	28.20	2	4,992	0.04%
2021/07/19	3	29.03	2	29.40	29.30	1	5,176	0.02%
2021/07/16	6	28.91	0	0.00	28.85	6	5,912	0.10%
2021/07/15	0	0.00	2	28.70	28.80	-2	6,130	-0.03%
2021/07/13	12	28.68	9	28.61	28.40	3	6,402	0.05%
2021/07/12	20	28.00	3	28.32	29.00	17	6,794	0.25%
2021/07/08	0	0.00	1	28.10	28.10	-1	7,150	-0.01%
2021/07/07	7	28.17	0	0.00	28.10	7	7,468	0.09%
2021/07/06	3	28.85	3	28.95	28.65	0	7,592	0.00%
2021/07/01	5	29.09	0	0.00	28.60	5	8,446	0.06%
2021/06/30	2	29.45	0	0.00	29.35	2	8,485	0.02%
2021/06/25	0	0.00	4	30.60	30.20	-4	8,719	-0.05%
2021/06/24	2	30.40	5	30.40	30.40	-3	8,839	-0.03%
2021/06/23	1	30.50	0	0.00	30.30	1	8,897	0.01%
2021/06/21	2	29.65	1	29.05	29.05	1	9,026	0.01%
2021/06/18	9	30.38	1	30.25	30.20	8	9,240	0.09%
2021/06/16	0	0.00	7	30.34	29.95	-7	10,440	-0.07%
2021/06/15	0	0.00	5	30.34	30.55	-5	11,448	-0.04%
2021/06/11	1	30.00	0	0.00	29.85	1	11,596	0.01%
2021/06/10	9	30.50	0	0.00	30.30	9	11,688	0.08%
2021/06/09	2	30.50	2	30.33	30.20	0	11,698	0.00%
2021/06/08	2	30.15	2	30.10	30.00	0	11,730	0.00%
2021/06/07	0	0.00	14	29.40	30.05	-14	11,818	-0.12%
2021/06/04	4	29.93	0	0.00	29.90	4	11,870	0.03%
2021/06/02	4	30.90	9	30.59	30.35	-5	12,054	-0.04%
2021/06/01	10	31.14	0	0.00	30.90	10	12,057	0.08%
2021/05/31	3	31.03	4	31.20	31.15	-1	12,112	-0.01%
2021/05/28	0	0.00	12	30.51	30.55	-12	12,145	-0.10%
2021/05/27	4	29.63	6	30.06	29.75	-2	12,171	-0.02%
2021/05/25	6	29.53	2	29.65	29.50	4	12,202	0.03%
2021/05/24	1	28.70	0	0.00	29.10	1	12,254	0.01%
2021/05/20	0	0.00	1	28.35	27.55	-1	12,445	-0.01%
2021/05/19	2	27.83	2	28.38	28.10	0	12,562	0.00%
2021/05/18	1	26.90	2	26.98	27.65	-1	12,706	-0.01%
2021/05/17	0	0.00	5	25.43	25.15	-5	12,748	-0.04%
2021/05/14	1	28.05	21	27.05	27.25	-20	12,678	-0.16%
2021/05/13	3	26.38	15	25.92	27.40	-12	12,643	-0.09%
2021/05/12	4	28.31	11	28.76	27.25	-7	12,565	-0.06%
2021/05/11	17	30.41	5	30.35	30.25	12	12,569	0.10%
2021/05/10	12	34.48	12	33.60	33.60	0	12,477	0.00%
2021/05/07	7	33.66	5	34.05	34.90	2	12,601	0.02%
2021/05/06	17	34.16	16	32.73	32.50	1	12,671	0.01%
2021/05/05	1	34.50	0	0.00	34.30	1	12,613	0.01%
2021/05/04	2	34.10	5	34.96	34.15	-3	12,701	-0.02%
2021/05/03	8	36.46	4	36.54	35.85	4	12,767	0.03%
2021/04/29	42	39.30	38	38.78	38.40	4	12,792	0.03%
2021/04/28	14	40.83	42	40.98	40.25	-28	12,866	-0.22%
2021/04/27	16	40.60	41	40.83	40.85	-25	13,042	-0.19%
2021/04/26	37	39.95	30	40.40	40.25	7	13,061	0.05%
2021/04/23	17	39.59	30	40.05	39.70	-13	13,285	-0.10%
2021/04/22	130	40.69	89	40.73	40.10	41	13,773	0.30%	大買/
2021/04/21	11	39.47	26	39.85	39.85	-15	14,141	-0.11%
2021/04/20	17	39.80	42	39.40	39.60	-25	14,373	-0.17%
2021/04/19	21	38.89	19	38.91	38.75	2	15,418	0.01%
2021/04/16	49	40.21	35	39.99	39.55	14	15,814	0.09%
2021/04/15	9	39.21	6	39.38	39.95	3	16,479	0.02%
2021/04/14	8	38.63	7	38.19	38.15	1	16,602	0.01%
2021/04/13	44	40.02	30	39.53	38.30	14	16,968	0.08%
2021/04/12	3	39.30	1	38.50	38.40	2	16,948	0.01%
2021/04/09	40	38.86	28	38.98	39.25	12	17,440	0.07%
2021/04/08	21	39.33	21.4	40.16	40.30	-0.4	17,428	0.00%
2021/04/07	14	38.08	7	37.80	38.25	7	17,461	0.04%
2021/04/06	3	37.50	4	37.15	37.45	-1	18,866	-0.01%
2021/04/01	5	37.80	5	37.10	37.10	0	19,334	0.00%
2021/03/31	1	37.75	9	37.76	37.85	-8	19,722	-0.04%
2021/03/30	2	37.30	7	37.60	37.60	-5	20,714	-0.02%
2021/03/29	5	37.56	9	37.52	37.50	-4	21,509	-0.02%
2021/03/26	5	36.45	1	36.25	36.40	4	22,311	0.02%
2021/03/25	6	36.09	2	35.98	35.65	4	23,830	0.02%
2021/03/24	12	35.85	10	35.75	35.80	2	25,025	0.01%
2021/03/23	14	37.09	6	36.33	36.15	8	26,093	0.03%
2021/03/22	62	38.26	39	37.83	37.80	23	26,222	0.09%
2021/03/19	48	40.40	42.6	40.40	39.60	5.4	26,119	0.02%
2021/03/18	24	39.19	24.4	39.77	40.25	-0.4	25,229	0.00%
2021/03/17	0	0.00	3	36.33	36.60	-3	24,370	-0.01%
2021/03/16	15	36.18	0	0.00	35.55	15	24,299	0.06%
2021/03/15	1	35.70	2	35.80	35.70	-1	24,270	0.00%
2021/03/12	2	35.50	0	0.00	35.80	2	24,381	0.01%
2021/03/11	8	35.95	8	35.47	35.95	0	24,502	0.00%
2021/03/10	6	34.25	0	0.00	34.30	6	24,678	0.02%
2021/03/09	0	0.00	20	33.38	33.10	-20	24,846	-0.08%
2021/03/08	1	36.00	1	35.20	34.95	0	24,903	0.00%
2021/03/05	2	35.58	0	0.00	35.15	2	24,949	0.01%
2021/03/04	1	36.15	8	37.50	36.05	-7	24,957	-0.03%
2021/03/03	3	36.70	1	35.50	37.15	2	24,939	0.01%
2021/02/26	3	36.40	1	37.10	37.00	2	25,014	0.01%
2021/02/25	7	37.31	6	36.62	36.65	1	25,031	0.00%
2021/02/24	17	37.59	20	37.34	37.10	-3	25,043	-0.01%
2021/02/23	14	38.33	24	37.92	37.80	-10	25,055	-0.04%
2021/02/22	12	37.69	51	37.77	37.75	-39	24,986	-0.16%
2021/02/19	15	38.14	15	37.96	38.25	0	24,870	0.00%
2021/02/18	20	37.48	15	37.78	38.20	5	24,740	0.02%
2021/02/17	1	36.60	1	36.10	36.45	0	24,585	0.00%
2021/02/05	20	35.55	21	35.47	35.60	-1	24,497	0.00%
2021/02/04	7	36.24	0	0.00	35.55	7	24,526	0.03%
2021/02/03	0	0.00	7	36.34	36.00	-7	24,549	-0.03%
2021/02/02	20	36.05	5	35.94	35.70	15	24,531	0.06%
2021/02/01	2	35.43	11	35.49	35.45	-9	24,415	-0.04%
2021/01/29	1	37.00	1	36.55	35.50	0	24,313	0.00%
2021/01/28	2	36.55	0.1	36.15	35.80	1.9	24,143	0.01%
2021/01/27	10	36.25	0	0.00	36.10	10	24,017	0.04%
2021/01/26	0	0.00	5	36.90	36.05	-5	23,964	-0.02%
2021/01/22	18.1	36.90	25	36.21	37.45	-6.9	23,720	-0.03%
2021/01/21	22	37.30	8	37.57	36.75	14	23,559	0.06%
2021/01/20	20	36.79	28	37.36	36.50	-8	23,326	-0.03%
2021/01/19	32	38.57	3	38.60	38.15	29	23,052	0.13%
2021/01/18	7	39.20	8	39.31	39.00	-1	22,831	0.00%
2021/01/15	33	41.79	19	42.09	41.00	14	22,491	0.06%
2021/01/14	56	43.52	72	43.37	43.50	-16	22,488	-0.07%
2021/01/13	8	42.33	30	42.37	41.70	-22	21,737	-0.10%
2021/01/12	88	43.65	112	42.61	42.85	-24	21,315	-0.11%	大賣/
2021/01/11	29	41.99	69	41.16	42.65	-40	20,131	-0.20%
2021/01/08	94	41.94	54	41.74	40.55	40	19,633	0.20%
2021/01/07	40	39.35	9	39.77	39.80	31	18,574	0.17%
2021/01/06	35	38.91	6	38.47	38.55	29	18,306	0.16%
2021/01/05	39	40.06	26	39.80	40.35	13	18,040	0.07%
2021/01/04	23	40.71	35	39.92	40.75	-12	17,867	-0.07%
2020/12/31	14	38.24	3	38.27	38.15	11	17,309	0.06%
2020/12/30	49	38.72	4	38.94	38.35	45	17,109	0.26%
2020/12/29	46	38.70	66	38.35	38.25	-20	16,723	-0.12%
2020/12/28	37	35.97	19	36.06	36.00	18	15,251	0.12%
2020/12/25	11	36.95	16	36.70	36.65	-5	14,758	-0.03%
2020/12/24	47	35.93	26.2	35.98	36.25	20.9	14,288	0.15%
2020/12/23	39	34.63	58	34.91	36.05	-19	13,292	-0.14%
2020/12/22	27	34.12	34	33.86	32.80	-7	12,574	-0.06%
2020/12/21	78	33.84	73	33.49	33.55	5	11,724	0.04%
2020/12/18	68	32.30	79	32.70	33.25	-11	10,285	-0.11%
2020/12/17	26	29.66	58	29.99	30.25	-32	9,150	-0.35%
2020/12/16	0	0.00	70	26.33	27.50	-70	8,098	-0.86%
2020/12/15	49	25.47	11	25.60	25.00	38	7,823	0.49%
2020/12/11	3	27.10	2	26.95	25.85	1	7,962	0.01%
2020/12/10	0	0.00	1	26.80	26.75	-1	7,917	-0.01%
2020/12/08	0	0.00	1	26.50	26.90	-1	8,289	-0.01%
2020/12/07	7	26.50	0	0.00	26.10	7	8,353	0.08%
2020/12/04	0	0.00	2	27.28	27.05	-2	8,439	-0.02%
2020/12/03	6	26.84	3	26.93	27.00	3	8,639	0.03%
2020/12/02	6	26.67	11	26.35	26.10	-5	9,256	-0.05%
2020/12/01	0	0.00	26	25.83	25.75	-26	9,645	-0.27%
2020/11/30	26	25.44	0	0.00	25.25	26	10,792	0.24%
2020/11/25	0	0.00	1	25.05	24.80	-1	11,619	-0.01%
2020/11/24	1	24.65	0	0.00	24.65	1	11,937	0.01%
2020/11/23	0	0.00	2	25.00	25.15	-2	12,474	-0.02%
2020/11/20	0	0.00	15	24.54	24.80	-15	12,444	-0.12%
2020/11/19	12	24.20	0	0.00	24.15	12	12,460	0.10%
2020/11/17	6	24.16	0	0.00	23.95	6	12,564	0.05%
2020/11/16	2	24.03	0	0.00	24.20	2	12,779	0.02%
2020/11/13	12	24.19	0	0.00	24.15	12	13,225	0.09%
2020/11/11	1	23.70	9	24.02	24.10	-8	13,334	-0.06%
2020/11/10	2	23.73	2	23.93	23.65	0	13,338	0.00%
2020/11/09	0	0.00	5	23.93	23.60	-5	13,353	-0.04%
2020/11/05	0	0.00	10	23.10	23.05	-10	13,431	-0.07%
2020/11/04	2	23.50	1	23.30	23.35	1	13,422	0.01%
2020/11/03	0	0.00	5	23.25	23.25	-5	13,424	-0.04%
2020/11/02	18	22.95	2	22.85	22.70	16	13,424	0.12%
2020/10/30	7	22.59	23	22.73	22.55	-16	13,365	-0.12%
2020/10/29	3	23.07	0	0.00	23.20	3	13,389	0.02%
2020/10/28	2	23.60	2	23.55	23.55	0	13,387	0.00%
2020/10/27	1	24.00	6	23.73	23.45	-5	13,326	-0.04%
2020/10/26	11	23.96	1	23.85	23.65	10	13,214	0.08%
2020/10/23	21	24.39	0	0.00	24.00	21	13,074	0.16%
2020/10/22	11	25.39	4	25.48	24.25	7	12,983	0.05%
2020/10/21	15	25.64	10	26.29	26.55	5	12,328	0.04%
2020/10/20	5	24.17	2	24.00	24.15	3	11,968	0.03%
2020/10/16	2	23.98	5	24.25	23.80	-3	11,960	-0.03%
2020/10/15	7	24.40	0	0.00	24.30	7	11,933	0.06%
2020/10/14	1	24.25	4	24.60	24.40	-3	11,897	-0.03%
2020/10/13	4	24.05	1	23.70	23.95	3	11,794	0.03%
2020/10/12	0	0.00	8	25.85	25.35	-8	11,516	-0.07%
2020/10/07	2	25.38	1	25.30	25.50	1	11,380	0.01%
2020/10/06	2	25.20	2	25.40	25.15	0	11,320	0.00%
2020/10/05	1	24.30	0	0.00	24.50	1	11,213	0.01%
2020/09/28	1	24.70	4	24.44	24.50	-3	11,260	-0.03%
2020/09/25	1	24.90	0	0.00	23.55	1	11,270	0.01%
2020/09/24	1	24.45	2	24.98	24.40	-1	11,254	-0.01%
2020/09/23	10	25.51	4	25.30	25.10	6	11,214	0.05%
2020/09/22	1	24.80	3	24.87	24.70	-2	11,382	-0.02%
2020/09/18	4	26.01	1	25.85	25.80	3	11,586	0.03%
2020/09/17	17	26.01	15	25.98	26.20	2	11,488	0.02%
2020/09/16	3	25.10	3	25.00	25.05	0	11,234	0.00%
2020/09/15	0	0.00	1	24.95	24.60	-1	11,118	-0.01%
2020/09/14	0	0.00	2	24.80	24.80	-2	11,016	-0.02%
2020/09/11	12	24.87	14	24.94	25.00	-2	10,845	-0.02%
2020/09/10	16	27.46	9	27.03	26.75	7	10,497	0.07%
2020/09/09	14	26.78	16	26.67	26.85	-2	10,275	-0.02%
2020/09/08	10	26.59	4	27.34	26.80	6	10,047	0.06%
2020/09/07	19	27.85	42	27.84	26.55	-23	9,623	-0.24%
2020/09/04	90	27.13	69	26.68	26.50	21	8,815	0.24%
2020/09/03	74	25.70	133	26.66	27.05	-59	8,244	-0.72%	大賣/
2020/09/02	3	24.07	38	24.45	24.90	-35	7,000	-0.50%
2020/09/01	21	22.75	13	22.83	22.65	8	6,496	0.12%
2020/08/31	1	22.65	13.4	22.17	22.45	-12.4	6,234	-0.20%
2020/08/28	40	21.15	40	21.69	21.90	0	6,041	0.00%
2020/08/27	28	21.23	49.4	21.17	21.90	-21.4	5,673	-0.38%
2020/08/26	12	19.95	2.3	20.12	19.95	9.7	5,067	0.19%
2020/08/25	21	20.08	2	20.28	20.20	19	5,032	0.38%
2020/08/24	3	20.05	1	19.60	19.85	2	4,915	0.04%
2020/08/21	3	19.00	25	19.64	19.55	-22	4,886	-0.45%
2020/08/20	38	19.50	23	19.20	18.85	15	4,963	0.30%
2020/08/19	22	20.60	36	20.97	20.90	-14	4,736	-0.30%
2020/08/18	5	19.37	5	19.62	19.80	0	4,266	0.00%
2020/08/17	3	19.22	5	18.92	18.80	-2	4,145	-0.05%
2020/08/14	10	18.60	15	18.76	18.75	-5	4,257	-0.12%
2020/08/13	13	18.78	0	0.00	18.10	13	4,284	0.30%
2020/08/12	0	0.00	7	18.59	18.70	-7	4,213	-0.17%
2020/08/11	2	18.10	10	18.44	18.00	-8	4,143	-0.19%
2020/08/10	0	0.00	1	18.15	17.95	-1	4,083	-0.02%
2020/08/07	1	18.30	0	0.00	17.90	1	4,085	0.02%
2020/08/04	35	18.12	4	18.28	18.00	31	4,081	0.76%
2020/08/03	1	17.20	5	17.60	17.80	-4	4,062	-0.10%
2020/07/31	0	0.00	2	17.18	17.00	-2	4,029	-0.05%
2020/07/28	3	16.98	0	0.00	16.55	3	4,115	0.07%
2020/07/23	0	0.00	6	17.90	18.00	-6	4,284	-0.14%
2020/07/22	1	18.30	0	0.00	18.05	1	4,288	0.02%
2020/07/17	2	17.75	10	17.65	17.30	-8	4,292	-0.19%
2020/07/14	0	0.00	4	17.90	17.70	-4	4,294	-0.09%
2020/07/13	2	18.13	3	17.88	17.95	-1	4,277	-0.02%
2020/07/10	6	17.88	2	17.85	17.60	4	4,264	0.09%
2020/07/09	12	18.48	5	18.55	18.45	7	4,237	0.17%
2020/07/08	32	18.94	36	19.03	18.70	-4	4,216	-0.09%
2020/07/07	6	18.26	1	18.05	18.05	5	4,145	0.12%
2020/07/06	7	18.96	41	18.99	18.80	-34	4,142	-0.82%
2020/07/03	9	18.77	10	19.25	19.20	-1	4,183	-0.02%
2020/07/02	0	0.00	0	18.60	18.60	0	4,055	0.00%
2020/07/01	19	19.01	13	18.97	18.65	6	3,990	0.15%
2020/06/30	16	18.28	21	18.54	18.60	-5	3,672	-0.14%
2020/06/29	11	16.52	1	16.85	16.95	10	3,300	0.30%
2020/06/24	0	0.00	1	16.05	16.20	-1	3,206	-0.03%
2020/06/19	0	0.00	2	16.50	16.20	-2	3,221	-0.06%
2020/06/18	7	16.47	0	0.00	16.50	7	3,215	0.22%
2020/06/15	2	16.25	0	0.00	15.85	2	3,309	0.06%
2020/06/12	0	0.00	10	16.18	16.25	-10	3,320	-0.30%
2020/06/11	0	0.00	1	16.80	16.70	-1	3,389	-0.03%
2020/06/10	1	17.45	7	17.11	17.45	-6	3,377	-0.18%
2020/06/08	0	0.00	6	17.25	17.05	-6	3,396	-0.18%
2020/06/05	0	0.00	10	16.90	17.05	-10	3,375	-0.30%
2020/06/04	20	17.23	0	0.00	17.00	20	3,470	0.58%
2020/06/02	6	16.60	1	16.80	16.70	5	3,385	0.15%
2020/05/28	3	16.33	0	0.00	16.20	3	3,425	0.09%
2020/05/27	16	16.72	8	16.84	16.75	8	3,387	0.24%
2020/05/26	1	16.00	0	0.00	15.95	1	3,206	0.03%
2020/05/22	1	16.50	1	16.40	16.05	0	3,160	0.00%
2020/05/21	96	16.53	74	16.58	16.65	22	3,123	0.70%
2020/05/20	4	15.69	12	15.96	16.15	-8	2,953	-0.27%
2020/05/14	0	0.00	10	15.11	15.10	-10	2,851	-0.35%
2020/05/12	1	15.70	0	0.00	15.70	1	2,917	0.03%
2020/05/07	2	15.65	10	15.65	15.70	-8	2,806	-0.29%
2020/05/06	12	15.68	0	0.00	15.70	12	2,807	0.43%
2020/05/05	5	15.50	12	15.66	15.45	-7	2,781	-0.25%
2020/05/04	11	15.45	1	15.40	15.45	10	2,765	0.36%
2020/04/30	15	15.89	11	16.18	15.80	4	2,776	0.14%
2020/04/29	11	15.81	17	15.72	15.85	-6	2,673	-0.22%
2020/04/28	0	0.00	2	14.33	14.45	-2	2,607	-0.08%
2020/04/24	9	14.01	3	14.23	14.15	6	2,632	0.23%
2020/04/23	0	0.00	2	13.65	13.65	-2	2,656	-0.08%
2020/04/17	3	14.13	0	0.00	13.70	3	2,645	0.11%
2020/04/13	1	13.80	0	0.00	14.00	1	2,557	0.04%
2020/04/10	4	13.88	0	0.00	14.00	4	2,550	0.16%
2020/04/09	7	13.71	3	14.05	13.85	4	2,617	0.15%
2020/04/08	5	13.89	35	13.56	14.30	-30	2,552	-1.18%
2020/04/07	25	12.82	0	0.00	13.00	25	2,466	1.01%
2020/03/25	1	12.50	1	12.65	12.45	0	2,416	0.00%
2020/03/20	0	0.00	6	12.20	12.00	-6	2,506	-0.24%
2020/03/19	0	0.00	10	11.00	11.15	-10	2,494	-0.40%
2020/03/18	11	11.33	5	11.30	11.60	6	2,404	0.25%
2020/03/16	1	11.10	20	11.66	11.15	-19	2,229	-0.85%
2020/03/13	1	12.30	0	0.00	12.30	1	2,162	0.05%
2020/03/12	5	14.30	0.1	13.90	13.65	4.9	2,133	0.23%
2020/03/11	2	15.40	0	0.00	15.15	2	2,112	0.09%
2020/03/10	6	15.60	1	15.60	15.50	5	2,095	0.24%
2020/03/09	2	15.60	0	0.00	15.40	2	1,976	0.10%
2020/03/03	0	0.00	6	16.51	16.70	-6	1,944	-0.31%
2020/03/02	1	15.00	0	0.00	15.75	1	1,904	0.05%
2020/02/27	1	15.60	0	0.00	15.60	1	2,040	0.05%
2020/02/25	1	16.10	0	0.00	16.25	1	2,029	0.05%
2020/02/24	1	16.30	0	0.00	16.25	1	2,032	0.05%
2020/02/19	4	16.83	0	0.00	16.85	4	2,026	0.20%
2020/02/18	1	16.75	0	0.00	16.70	1	2,026	0.05%
2020/02/17	1	16.60	0	0.00	16.55	1	2,052	0.05%
2020/02/11	1	16.20	0	0.00	16.20	1	2,032	0.05%
2020/02/10	1	15.70	2	15.80	16.00	-1	2,042	-0.05%
2020/02/07	3	16.32	10	16.50	16.25	-7	2,085	-0.34%
2020/02/06	13	16.94	0	0.00	16.75	13	2,075	0.63%
2020/02/04	2	16.38	2	16.70	16.40	0	2,038	0.00%
2020/02/03	10	15.63	2	15.50	15.80	8	2,016	0.40%
2020/01/30	5	17.60	0	0.00	17.60	5	1,960	0.26%
2020/01/17	3	19.68	2	20.10	19.70	1	1,923	0.05%
2020/01/16	0	0.00	20	19.10	19.10	-20	1,832	-1.09%
2020/01/13	1	19.00	0	0.00	19.10	1	1,921	0.05%
2020/01/10	1	19.05	0	0.00	19.00	1	1,927	0.05%
2020/01/08	1	19.00	0	0.00	19.00	1	1,974	0.05%
2020/01/07	0	0.00	2	19.25	19.20	-2	2,007	-0.10%
2020/01/06	3	19.72	0	0.00	19.60	3	2,002	0.15%
2019/12/31	1	20.35	1	20.30	20.20	0	1,940	0.00%
2019/12/25	1	20.15	0	0.00	20.05	1	1,924	0.05%
2019/12/23	0	0.00	8	19.89	19.75	-8	1,992	-0.40%
2019/12/19	1	20.15	0	0.00	20.15	1	2,022	0.05%
2019/12/18	1	20.50	2	20.60	20.45	-1	2,031	-0.05%
2019/12/16	0	0.00	2	19.90	19.80	-2	2,084	-0.10%
2019/12/06	5	19.54	0	0.00	19.45	5	2,192	0.23%
2019/12/04	0	0.00	5	19.00	19.05	-5	2,646	-0.19%
2019/12/02	1	19.10	0	0.00	19.20	1	2,805	0.04%
2019/11/29	2	19.58	0	0.00	19.35	2	2,885	0.07%
2019/11/26	0	0.00	10	20.38	20.10	-10	2,957	-0.34%
2019/11/25	1	19.10	0	0.00	19.10	1	2,852	0.04%
2019/11/20	0	0.00	2	19.20	19.30	-2	2,994	-0.07%
2019/11/18	0	0.00	2	19.63	19.70	-2	3,147	-0.06%
2019/11/15	0	0.00	3	19.30	19.10	-3	3,213	-0.09%
2019/11/14	4	19.48	3	19.25	19.10	1	3,300	0.03%
2019/11/11	5	20.00	0	0.00	19.95	5	3,625	0.14%
2019/11/08	0	0.00	1	21.10	20.90	-1	3,779	-0.03%
2019/11/07	2	20.55	10	20.85	20.50	-8	4,115	-0.19%
2019/11/05	4	20.33	3	20.45	20.30	1	4,253	0.02%
2019/11/01	4	20.15	2	20.15	20.15	2	4,472	0.04%
2019/10/31	0	0.00	2	20.60	20.45	-2	4,606	-0.04%
2019/10/30	3	20.90	4	20.86	20.90	-1	4,701	-0.02%
2019/10/29	5	21.05	0	0.00	20.70	5	4,846	0.10%
2019/10/24	3	21.30	9	21.28	21.25	-6	5,531	-0.11%
2019/10/23	26	21.37	0	0.00	21.30	26	6,012	0.43%
2019/10/16	2	21.10	2	21.18	20.80	0	7,262	0.00%
2019/10/09	1	19.75	0	0.00	19.75	1	8,158	0.01%
2019/10/08	2	20.05	1	20.40	20.00	1	8,301	0.01%
2019/10/07	0	0.00	2	20.60	20.55	-2	8,309	-0.02%
2019/10/04	22	20.61	0	0.00	20.55	22	8,381	0.26%
2019/10/03	2	20.78	0	0.00	20.55	2	8,427	0.02%
2019/09/25	0	0.00	1	21.45	21.35	-1	8,721	-0.01%
2019/09/24	1	21.55	6	21.50	21.50	-5	8,981	-0.06%
2019/09/20	2	21.10	8	20.77	21.45	-6	9,075	-0.07%
2019/09/19	7	20.99	0	0.00	20.60	7	9,015	0.08%
2019/09/17	1	21.30	7	21.25	21.30	-6	9,031	-0.07%
2019/09/12	2	21.70	0	0.00	21.70	2	9,259	0.02%
2019/09/11	1	21.55	0	0.00	21.70	1	9,315	0.01%
2019/09/10	1	21.60	0	0.00	21.45	1	9,316	0.01%
2019/09/09	19	21.87	14	21.39	21.40	5	9,323	0.05%
2019/09/06	33	22.15	9	22.23	21.90	24	9,289	0.26%
2019/09/05	5	23.94	9	23.99	23.90	-4	9,024	-0.04%
2019/09/04	2	23.48	0	0.00	23.50	2	8,979	0.02%
2019/09/03	6	23.79	12	23.62	23.40	-6	9,117	-0.07%
2019/09/02	1	23.25	0	0.00	23.35	1	9,293	0.01%
2019/08/30	1	23.10	6	23.38	22.90	-5	9,349	-0.05%
2019/08/29	0	0.00	4	22.90	23.10	-4	9,461	-0.04%
2019/08/28	2	23.15	5	22.98	22.65	-3	9,760	-0.03%
2019/08/27	4	22.83	0	0.00	22.80	4	9,820	0.04%
2019/08/26	5	22.56	0	0.00	22.35	5	10,039	0.05%
2019/08/23	6	23.16	1	23.20	23.05	5	10,056	0.05%
2019/08/22	8	23.42	2	23.45	23.45	6	10,082	0.06%
2019/08/21	16	23.06	0	0.00	23.30	16	10,069	0.16%
2019/08/20	3	23.65	1	23.75	23.30	2	10,023	0.02%
2019/08/19	7	23.78	2	23.60	23.60	5	10,087	0.05%
2019/08/16	19	23.75	0	0.00	23.90	19	10,136	0.19%
2019/08/15	0	0.00	3	23.67	23.55	-3	10,122	-0.03%
2019/08/14	25	24.93	40	24.78	24.10	-15	10,156	-0.15%
2019/08/13	10	24.49	126	24.57	24.55	-116	10,196	-1.14%	大賣/鉅額交易
2019/08/12	19	25.14	22	25.20	25.20	-3	10,248	-0.03%
2019/08/08	11	23.82	0	0.00	24.20	11	10,145	0.11%
2019/08/06	7	22.54	55	22.05	23.80	-48	10,275	-0.47%
2019/08/05	53	23.86	1	23.80	23.40	52	10,442	0.50%
2019/08/02	1	24.25	106	23.95	24.20	-105	10,482	-1.00%	大賣/鉅額交易
2019/08/01	5	24.83	1	24.75	24.75	4	10,520	0.04%
2019/07/31	101	25.06	2	24.50	25.15	99	10,606	0.93%	大買/
2019/07/30	8	24.59	11	24.39	24.50	-3	10,724	-0.03%
2019/07/29	23	25.56	18	25.74	25.45	5	10,701	0.05%
2019/07/26	15	25.07	102	24.83	25.00	-87	10,917	-0.80%	大賣/
2019/07/25	35	25.35	37	25.21	24.85	-2	10,930	-0.02%
2019/07/24	22	25.07	32	25.11	25.20	-10	10,584	-0.09%
2019/07/23	35	24.38	23.3	24.35	25.30	11.7	10,457	0.11%
2019/07/22	112	23.47	1	23.80	23.55	111	10,439	1.06%	大買/鉅額交易
2019/07/19	44	23.28	0	0.00	23.20	44	10,781	0.41%
2019/07/18	76	23.48	105	23.90	23.20	-29	10,979	-0.26%	大賣/
2019/07/17	110	23.81	24	24.15	24.60	86	11,513	0.75%	大買/
2019/07/16	18	23.83	21	23.47	23.95	-3	11,728	-0.03%
2019/07/15	59	23.84	91	23.88	23.80	-32	11,692	-0.27%
2019/07/12	15	22.78	8	22.80	23.00	7	11,601	0.06%
2019/07/11	5	22.20	0	0.00	22.20	5	11,660	0.04%
2019/07/10	2	22.20	2	22.50	22.00	0	12,245	0.00%
2019/07/08	0	0.00	1	21.90	21.80	-1	12,696	-0.01%
2019/07/05	1	22.10	0	0.00	22.05	1	13,022	0.01%
2019/07/04	4	22.25	0	0.00	22.10	4	13,018	0.03%
2019/07/03	0	0.00	10	22.68	22.20	-10	12,998	-0.08%
2019/07/02	1	23.20	11	22.95	23.00	-10	13,012	-0.08%
2019/07/01	25	23.15	6	22.85	23.20	19	12,990	0.15%
2019/06/27	3	22.23	0	0.00	22.10	3	13,091	0.02%
2019/06/25	0	0.00	4	21.68	21.70	-4	13,071	-0.03%
2019/06/24	0	0.00	4	21.75	21.95	-4	13,025	-0.03%
2019/06/21	5	21.95	3	21.90	21.90	2	12,986	0.02%
2019/06/20	5	22.91	28	22.89	22.65	-23	12,853	-0.18%
2019/06/19	10	22.45	2	22.30	22.45	8	12,779	0.06%
2019/06/18	0	0.00	2	21.90	21.90	-2	12,754	-0.02%
2019/06/17	2	22.30	0	0.00	21.80	2	12,716	0.02%
2019/06/14	0	0.00	3	22.00	22.00	-3	12,645	-0.02%
2019/06/12	16	23.31	14	23.11	23.10	2	12,451	0.02%
2019/06/11	4	23.56	3	23.60	23.50	1	12,353	0.01%
2019/06/10	4	23.73	6	23.43	23.80	-2	12,185	-0.02%
2019/06/05	1	23.05	3	22.93	22.30	-2	11,846	-0.02%
2019/06/04	15	23.21	11	23.02	22.75	4	11,667	0.03%
2019/06/03	2	22.15	1	21.85	22.40	1	11,335	0.01%
2019/05/31	61	22.16	9	22.06	22.00	52	11,230	0.46%
2019/05/30	2	21.30	4	21.75	21.30	-2	10,963	-0.02%
2019/05/29	5	21.60	21	21.19	21.45	-16	10,887	-0.15%
2019/05/28	1	21.25	0	0.00	21.40	1	10,807	0.01%
2019/05/27	1	20.95	0	0.00	21.00	1	10,773	0.01%
2019/05/24	23	20.98	5	21.08	20.90	18	10,761	0.17%
2019/05/23	4	20.90	1	21.25	20.70	3	10,643	0.03%
2019/05/22	6	22.07	2	22.60	21.70	4	10,501	0.04%
2019/05/21	3	21.98	2	22.10	22.40	1	10,428	0.01%
2019/05/20	5	21.33	2	21.95	22.05	3	10,295	0.03%
2019/05/17	6	22.43	2	22.85	21.90	4	10,078	0.04%
2019/05/16	2	23.90	9	23.27	23.05	-7	9,818	-0.07%
2019/05/15	12	22.65	12	22.65	22.70	0	9,560	0.00%
2019/05/14	8	21.68	5	21.98	22.45	3	9,414	0.03%
2019/05/13	1	20.95	0	0.00	21.25	1	9,224	0.01%
2019/05/10	7	23.01	16	22.92	22.55	-9	8,939	-0.10%
2019/05/09	5	23.00	6	23.13	23.00	-1	8,785	-0.01%
2019/05/08	1	23.80	2	23.53	23.80	-1	8,596	-0.01%
2019/05/07	5	24.56	16	24.43	23.60	-11	8,399	-0.13%
2019/05/06	13	24.10	15	23.49	24.05	-2	8,129	-0.02%
2019/05/03	15	23.68	10	23.83	23.95	5	7,886	0.06%
2019/05/02	2	22.40	1	22.35	22.50	1	7,352	0.01%
2019/04/30	12	22.91	1	22.60	23.05	11	7,161	0.15%
2019/04/29	9	22.68	4	22.90	22.60	5	7,013	0.07%
2019/04/26	31	23.86	4	25.26	23.30	27	6,700	0.40%
2019/04/25	11	25.41	8	25.35	25.85	3	6,242	0.05%
2019/04/24	4	25.33	7.4	25.35	25.30	-3.4	5,811	-0.06%
2019/04/23	15	25.15	26	25.10	25.90	-11	5,533	-0.20%
2019/04/22	3	24.75	53	24.75	24.75	-50	4,816	-1.04%
2019/04/19	35	22.66	6	22.59	22.50	29	4,435	0.65%
2019/04/18	18	22.59	16	22.62	22.65	2	4,305	0.05%
2019/04/17	3	21.85	3	21.80	22.00	0	3,889	0.00%
2019/04/16	37	22.20	6	22.58	21.60	31	3,652	0.85%
2019/04/15	0	0.00	3	21.00	22.10	-3	3,007	-0.10%
2019/04/12	6	20.05	1	18.60	20.10	5	2,737	0.18%
2019/04/11	3	18.55	1	18.85	18.85	2	2,404	0.08%
2019/04/10	0	0.00	2	17.40	17.40	-2	2,024	-0.10%
2019/04/09	14	17.00	0	0.00	17.00	14	1,978	0.71%
2019/04/08	6	17.73	6	17.42	17.40	0	1,925	0.00%
2019/04/03	0	0.00	2	17.40	17.55	-2	1,775	-0.11%
2019/03/28	0	0.00	1	14.40	14.30	-1	1,090	-0.09%
2019/03/22	0	14.65	0	0.00	14.70	0	1,028	0.00%
2019/03/21	0	0.00	7	14.41	14.50	-7	973	-0.72%
2019/03/14	1	14.10	0	13.95	13.90	1	906	0.11%
2019/03/04	0	0.00	2	14.00	13.95	-2	887	-0.23%
2019/02/25	5	14.84	4	14.80	14.55	1	863	0.12%
2019/02/22	3	14.30	3	14.47	14.50	0	822	0.00%
2019/02/21	0	0.00	2	14.05	14.00	-2	784	-0.25%
2019/02/20	2	13.90	0	0.00	13.90	2	774	0.26%
2019/02/14	2	13.63	0	0.00	13.70	2	741	0.27%
2019/01/28	0	0.00	2	13.80	13.70	-2	710	-0.28%
2019/01/10	1	14.05	41	13.96	14.05	-40	464	-8.61%
2019/01/09	13	12.96	1	12.95	12.95	12	368	3.26%
2019/01/07	20	12.58	0	0.00	12.55	20	345	5.79%
2019/01/04	10	12.50	0	0.00	12.55	10	349	2.86%
2018/12/19	0	0.00	0.8	12.45	12.50	-0.8	364	-0.22%
2018/12/06	0	0.00	10	12.05	11.90	-10	336	-2.97%
2018/11/21	0	0.00	7	12.20	12.20	-7	354	-1.98%
2018/11/16	1	12.25	1	12.10	12.05	0	348	0.00%
2018/11/15	3	12.13	3	12.00	12.10	0	343	0.00%
2018/11/05	10	11.25	0	0.00	11.30	10	357	2.80%
2018/08/28	4	12.13	0	0.00	12.10	4	461	0.87%
2018/07/31	0	0.00	2	13.05	13.05	-2	460	-0.43%
2018/07/19	1	13.35	0	0.00	13.25	1	431	0.23%
2018/07/12	1	13.55	0	0.00	13.60	1	417	0.24%
2018/07/02	0	0.00	10	13.85	13.85	-10	418	-2.39%
2018/06/22	0	0.00	0.7	13.95	14.10	-0.7	423	-0.16%
2018/06/13	0	0.00	11	14.20	14.05	-11	410	-2.68%
2018/06/06	1	14.15	0	0.00	14.20	1	510	0.20%
2018/06/04	10	14.60	0.3	14.40	14.50	9.7	510	1.89%
2018/03/07	0	0.00	5	14.90	14.75	-5	999	-0.50%
2018/03/06	0	0.00	5	14.90	14.90	-5	1,002	-0.50%
2018/03/01	10	15.30	0	0.00	15.15	10	1,011	0.99%
2018/02/06	1	14.25	0	0.00	14.30	1	1,002	0.10%
2018/01/31	1	15.05	0	0.00	15.45	1	958	0.10%
2018/01/29	1	14.70	0	0.00	14.75	1	936	0.11%
2018/01/18	1	15.90	0	0.00	15.75	1	886	0.11%
2018/01/11	0	0.00	1	15.55	15.55	-1	804	-0.12%
2018/01/08	1	16.45	1	16.30	16.00	0	829	0.00%
2018/01/04	1	16.25	0	0.00	16.25	1	759	0.13%