合勤控 (3704)-群益金鼎-東門券商分點個股進出

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

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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	1	38.90	0	0.00	38.70	1	2,348	0.04%
2024/11/12	0	0.00	1	41.00	40.80	-1	1,991	-0.05%
2024/11/11	4	42.24	3	42.18	41.95	1	1,963	0.05%
2024/11/08	0	0.00	5	41.00	40.35	-5	1,916	-0.26%
2024/11/01	0	0.00	1	42.70	42.70	-1	1,822	-0.05%
2024/10/30	15	42.60	18	43.31	41.90	-3	1,753	-0.17%
2024/10/29	0	0.00	1	40.45	41.75	-1	1,506	-0.07%
2024/10/28	1	41.15	1	40.35	40.00	0	1,428	0.00%
2024/10/24	0	0.00	1	39.05	38.60	-1	1,229	-0.08%
2024/10/23	0	0.00	2	38.53	39.60	-2	1,161	-0.17%
2024/10/14	1	35.55	0	0.00	35.70	1	1,160	0.09%
2024/10/08	1	37.05	0	0.00	36.95	1	1,140	0.09%
2024/10/07	0	0.00	1	38.55	38.75	-1	1,133	-0.09%
2024/09/30	5	37.50	0	0.00	37.25	5	1,157	0.43%
2024/09/27	0	0.00	1	38.35	37.50	-1	1,192	-0.08%
2024/09/26	1	38.10	0	0.00	37.65	1	1,215	0.08%
2024/09/23	0	0.00	1	38.60	38.55	-1	1,214	-0.08%
2024/09/16	0	0.00	1	37.80	37.65	-1	1,219	-0.08%
2024/09/11	1	34.95	5	35.35	34.80	-4	1,212	-0.33%
2024/09/06	1	37.00	0	0.00	36.80	1	1,200	0.08%
2024/09/03	1	39.60	0	0.00	39.25	1	1,186	0.08%
2024/09/02	0	0.00	1	38.40	39.25	-1	1,128	-0.09%
2024/08/21	0	0.00	1	35.60	35.90	-1	1,206	-0.08%
2024/08/20	1	35.60	1	36.30	35.75	0	1,239	0.00%
2024/08/13	0	0.00	2	33.88	34.20	-2	1,530	-0.13%
2024/08/09	0	0.00	1	34.00	33.55	-1	1,559	-0.06%
2024/08/08	1	33.50	6	34.03	33.50	-5	1,576	-0.32%
2024/08/07	0	0.00	3	34.15	34.65	-3	1,575	-0.19%
2024/08/05	0	0.00	2	33.35	33.15	-2	1,562	-0.13%
2024/08/01	1	36.95	0	0.00	37.10	1	1,608	0.06%
2024/07/22	1	37.35	0	0.00	37.15	1	1,687	0.06%
2024/07/18	0	0.00	1	40.10	40.05	-1	1,658	-0.06%
2024/07/10	1	39.90	0	0.00	40.00	1	1,746	0.06%
2024/07/09	0	0.00	1	39.65	39.50	-1	1,775	-0.06%
2024/07/08	0	0.00	4	39.88	40.15	-4	1,791	-0.22%
2024/07/05	1	40.00	0	0.00	40.15	1	1,824	0.05%
2024/07/03	2	41.20	0	0.00	41.35	2	1,871	0.11%
2024/06/27	0	0.00	1	39.70	39.60	-1	2,067	-0.05%
2024/06/24	0	0.00	4	40.03	39.80	-4	2,604	-0.15%
2024/06/21	0	0.00	1	40.40	40.45	-1	2,711	-0.04%
2024/06/07	1	40.55	0	0.00	40.70	1	4,000	0.02%
2024/05/30	0	0.00	2	41.95	41.95	-2	4,079	-0.05%
2024/05/29	6	42.75	5	42.57	42.15	1	4,103	0.02%
2024/05/23	1	42.00	0	0.00	41.90	1	4,078	0.02%
2024/05/22	0	0.00	2	42.65	42.75	-2	4,049	-0.05%
2024/05/21	0	0.00	5	41.97	42.10	-5	4,007	-0.12%
2024/05/20	0	0.00	3	41.33	41.20	-3	3,973	-0.08%
2024/05/17	0	0.00	13	40.73	40.30	-13	3,940	-0.33%
2024/05/15	0	0.00	1	40.55	40.35	-1	4,076	-0.02%
2024/05/14	1	39.75	0	0.00	40.15	1	4,095	0.02%
2024/05/10	1	38.75	0	0.00	39.25	1	4,118	0.02%
2024/05/09	1	39.30	0	0.00	39.10	1	4,131	0.02%
2024/05/08	1	39.80	0	0.00	39.85	1	4,135	0.02%
2024/05/07	4	39.89	0	0.00	39.70	4	4,123	0.10%
2024/05/06	0	0.00	1	40.95	40.60	-1	4,068	-0.02%
2024/05/03	8	41.14	3	40.95	40.65	5	4,066	0.12%
2024/05/02	1	41.50	0	0.00	41.35	1	4,047	0.02%
2024/04/25	3	41.22	0	0.00	40.85	3	4,048	0.07%
2024/04/24	2	42.13	2	42.00	42.15	0	4,034	0.00%
2024/04/22	1	42.05	0	0.00	41.05	1	4,046	0.02%
2024/04/19	1	42.00	0	0.00	41.60	1	4,028	0.02%
2024/04/18	2	42.43	0	0.00	42.30	2	4,017	0.05%
2024/04/16	0	0.00	2	43.30	43.30	-2	3,978	-0.05%
2024/04/15	1	45.20	2	45.20	45.00	-1	3,975	-0.03%
2024/04/10	3	47.07	7	46.94	46.60	-4	3,956	-0.10%
2024/04/09	3	47.30	0	0.00	47.15	3	3,942	0.08%
2024/04/08	9	47.77	0	0.00	47.60	9	3,932	0.23%
2024/04/03	1	46.20	4	47.10	47.60	-3	3,890	-0.08%
2024/04/01	1	47.05	0.1	47.55	47.00	1	3,867	0.02%
2024/03/29	3.1	47.17	0	0.00	46.65	3.1	3,756	0.08%
2024/03/28	3	49.35	2.1	49.71	48.00	0.9	3,645	0.02%
2024/03/27	2.1	48.23	4	48.90	49.35	-1.9	3,444	-0.06%
2024/03/26	2	46.88	1	46.25	46.05	1	3,353	0.03%
2024/03/25	12	48.93	0	0.00	47.60	12	3,316	0.36%
2024/03/22	14	50.44	3	51.00	49.70	11	3,287	0.33%
2024/03/21	1	50.40	6	50.83	50.10	-5	3,078	-0.16%
2024/03/20	10	49.10	11	48.61	48.05	-1	2,792	-0.04%
2024/03/15	0	0.00	1	47.50	47.30	-1	2,880	-0.03%
2024/03/14	0	0.00	1	49.20	47.70	-1	2,908	-0.03%
2024/03/13	1	46.65	5	46.90	48.00	-4	2,830	-0.14%
2024/03/12	3	46.63	2	46.60	46.70	1	2,769	0.04%
2024/03/07	1	44.80	3	44.80	44.80	-2	2,953	-0.07%
2024/03/06	1	45.70	2	46.15	45.45	-1	3,252	-0.03%
2024/02/22	0	46.80	0.3	46.55	46.55	-0.2	3,967	-0.01%
2024/02/21	1	47.00	0	0.00	46.50	1	4,000	0.02%
2024/02/19	4	46.69	1	47.00	47.00	3	3,987	0.08%
2024/02/16	1	44.10	1	43.50	44.70	0	3,988	0.00%
2024/02/15	2	46.15	0	0.00	46.30	2	3,936	0.05%
2024/02/01	2	46.75	2	47.15	47.10	0	4,120	0.00%
2024/01/24	0	0.00	0.4	49.65	49.25	-0.4	5,089	-0.01%
2024/01/17	0	0.00	1	49.55	48.75	-1	6,878	-0.01%
2024/01/12	1	48.30	0	0.00	48.00	1	7,356	0.01%
2024/01/10	0	0.00	88	48.03	47.80	-88	7,894	-1.11%
2024/01/09	1	48.25	0	0.00	48.25	1	8,045	0.01%
2024/01/08	24	49.53	0	0.00	49.00	24	8,052	0.30%
2024/01/05	7	49.34	0	0.00	49.30	7	8,073	0.09%
2024/01/04	1	49.25	0	0.00	49.15	1	8,104	0.01%
2024/01/02	3	50.40	17	50.40	50.40	-14	8,119	-0.17%
2023/12/27	1	50.70	0	0.00	50.70	1	8,249	0.01%
2023/12/26	2	50.70	0	0.00	50.80	2	8,283	0.02%
2023/12/25	3	51.20	1	51.10	50.30	2	8,371	0.02%
2023/12/21	2	50.55	2	50.90	50.50	0	8,439	0.00%
2023/12/19	1	50.80	2	51.00	50.90	-1	8,363	-0.01%
2023/12/18	4	53.75	11	54.65	52.70	-7	8,309	-0.08%
2023/12/15	1	53.20	1	54.30	53.10	0	8,299	0.00%
2023/12/13	67	53.43	5	54.50	54.50	62	8,395	0.74%
2023/12/12	1	52.70	3	52.90	52.70	-2	8,449	-0.02%
2023/12/11	7	53.80	14	53.50	53.50	-7	8,671	-0.08%
2023/12/08	0.6	51.80	0	0.00	51.80	0.6	8,948	0.01%
2023/12/07	4	52.48	1	53.10	51.90	3	9,357	0.03%
2023/12/06	2	53.00	0	0.00	52.80	2	9,495	0.02%
2023/12/05	6	53.62	5	53.04	53.50	1	9,723	0.01%
2023/12/04	3	54.37	6	54.35	54.00	-3	10,200	-0.03%
2023/12/01	10	54.11	1	54.00	53.90	9	10,257	0.09%
2023/11/30	7	54.91	9	55.02	56.00	-2	10,021	-0.02%
2023/11/29	2.4	53.23	10	53.49	54.10	-7.6	9,771	-0.08%
2023/11/28	0	0.00	1	52.50	52.50	-1	9,621	-0.01%
2023/11/27	1	51.50	7	52.09	51.60	-6	9,608	-0.06%
2023/11/24	5	52.10	2	52.25	52.40	3	9,529	0.03%
2023/11/22	0	0.00	1	50.70	50.90	-1	9,409	-0.01%
2023/11/21	0	0.00	1	50.70	50.50	-1	9,434	-0.01%
2023/11/20	5	50.70	1	50.70	50.90	4	9,467	0.04%
2023/11/16	1	50.10	0	0.00	49.55	1	9,555	0.01%
2023/11/15	1	49.75	1	49.75	49.75	0	9,636	0.00%
2023/11/14	3	50.13	5	49.89	50.40	-2	9,847	-0.02%
2023/11/13	8	49.41	1	49.30	49.05	7	9,868	0.07%
2023/11/10	1	49.15	0	0.00	49.00	1	9,861	0.01%
2023/11/09	1	50.30	2	50.00	49.65	-1	9,814	-0.01%
2023/11/07	2	51.95	0	0.00	51.80	2	9,737	0.02%
2023/11/06	3	54.83	2.1	54.24	53.50	1	9,628	0.01%
2023/11/03	2	54.80	19	54.51	54.20	-17	9,586	-0.18%
2023/11/02	3	55.40	11.2	55.34	54.50	-8.2	9,547	-0.09%
2023/11/01	9	54.52	13	54.06	53.60	-4	9,320	-0.04%
2023/10/31	39	55.24	26	55.17	54.60	13	9,116	0.14%
2023/10/30	6	54.58	15.3	54.57	54.50	-9.3	8,906	-0.10%
2023/10/27	17	53.75	34.1	54.34	54.20	-17.1	8,926	-0.19%
2023/10/26	20	52.94	5	53.52	53.20	15	8,793	0.17%
2023/10/25	56	53.84	28	54.25	53.80	28	8,600	0.33%
2023/10/24	19	52.14	13	52.13	52.30	6	8,070	0.07%
2023/10/23	3	51.13	15	49.60	49.70	-12	7,970	-0.15%
2023/10/20	21	50.88	15	51.31	51.10	6	7,969	0.08%
2023/10/19	7	51.36	16	51.52	51.70	-9	7,973	-0.11%
2023/10/18	12	48.19	2	49.03	49.15	10	7,759	0.13%
2023/10/17	10	47.97	10	48.67	47.80	0	7,642	0.00%
2023/10/13	5	47.40	0	0.00	46.90	5	8,279	0.06%
2023/10/12	2	47.90	0	0.00	47.70	2	8,758	0.02%
2023/10/06	0	0.00	39	49.90	49.10	-39	9,802	-0.40%
2023/10/05	4	50.20	0	0.00	50.10	4	10,094	0.04%
2023/10/02	1	50.60	10	50.50	50.50	-9	10,622	-0.08%
2023/09/28	5	50.12	0	0.00	50.00	5	10,858	0.05%
2023/09/27	0	0.00	1	48.50	48.40	-1	11,149	-0.01%
2023/09/25	2	51.00	10	50.90	50.70	-8	12,374	-0.06%
2023/09/21	38	49.28	0	0.00	49.20	38	13,266	0.29%
2023/09/19	10	51.00	1	51.30	51.00	9	13,223	0.07%
2023/09/18	1	51.50	1	52.60	51.70	0	13,148	0.00%
2023/09/15	2	52.95	3.2	53.02	52.80	-1.2	12,973	-0.01%
2023/09/14	1	56.00	12	54.99	54.50	-11	12,763	-0.09%
2023/09/13	11	54.84	10	54.20	54.50	1	12,510	0.01%
2023/09/12	0	0.00	7.1	53.65	55.50	-7.1	12,206	-0.06%
2023/09/11	10	52.20	14	52.28	51.80	-4	11,812	-0.03%
2023/09/08	11.2	51.98	10	52.41	52.20	1.2	11,697	0.01%
2023/09/07	17	52.11	9	52.23	52.00	8	11,481	0.07%
2023/09/06	3	50.10	1	49.90	50.30	2	10,955	0.02%
2023/09/05	0	0.00	2	48.25	48.15	-2	10,788	-0.02%
2023/08/30	3	46.95	1	47.00	46.80	2	10,810	0.02%
2023/08/29	3	46.57	1	46.50	46.65	2	10,861	0.02%
2023/08/28	0	0.00	2	46.00	45.85	-2	10,939	-0.02%
2023/08/25	3	47.25	0	0.00	47.05	3	11,119	0.03%
2023/08/24	20	48.75	2	49.03	48.80	18	11,390	0.16%
2023/08/23	2	49.41	1	49.90	48.25	1	11,415	0.01%
2023/08/22	0	0.00	1	48.20	47.90	-1	11,388	-0.01%
2023/08/21	2	47.10	1	48.20	46.95	1	11,404	0.01%
2023/08/18	104	48.96	101	46.82	46.80	3	11,447	0.03%	大買/大賣/
2023/08/17	4	50.99	2	51.05	52.00	2	11,238	0.02%
2023/08/15	2	49.88	1	50.30	49.85	1	11,257	0.01%
2023/08/09	4	51.90	5	52.16	51.80	-1	11,666	-0.01%
2023/08/08	1	51.70	0	0.00	51.60	1	11,701	0.01%
2023/08/07	1	51.20	5	50.00	51.10	-4	11,727	-0.03%
2023/08/04	12	50.33	11	50.58	50.70	1	11,766	0.01%
2023/08/02	0	0.00	1	51.50	51.50	-1	11,735	-0.01%
2023/08/01	12	55.18	5	53.60	53.00	7	11,710	0.06%
2023/07/31	10.1	55.19	3	54.97	54.00	7.1	11,505	0.06%
2023/07/28	7	53.66	11	53.73	53.50	-4	11,278	-0.04%
2023/07/27	3	55.07	3	55.70	54.40	0	11,219	0.00%
2023/07/26	4	55.73	10	56.20	54.80	-6	11,207	-0.05%
2023/07/25	8	56.48	9	56.67	55.80	-1	11,333	-0.01%
2023/07/24	18	57.37	4	57.30	56.70	14	11,244	0.12%
2023/07/21	1	57.50	1	57.30	57.60	0	11,102	0.00%
2023/07/20	1	59.20	0	0.00	59.10	1	11,050	0.01%
2023/07/19	0	0.00	6	61.17	59.30	-6	10,975	-0.05%
2023/07/18	30	65.31	32	63.06	62.00	-2	10,892	-0.02%
2023/07/17	9	65.49	14	64.74	65.70	-5	10,605	-0.05%
2023/07/14	17	61.05	17.9	60.74	61.80	-0.9	10,948	-0.01%
2023/07/13	15	58.67	15.9	58.02	57.30	-0.9	10,666	-0.01%
2023/07/12	13	55.75	10	54.87	55.00	3	10,168	0.03%
2023/07/11	1	53.50	3	54.93	55.70	-2	9,857	-0.02%
2023/07/10	4	53.65	1	54.00	53.80	3	9,630	0.03%
2023/07/06	3	55.80	7	55.40	55.70	-4	9,299	-0.04%
2023/07/05	4.1	54.54	12	54.67	54.70	-7.9	9,021	-0.09%
2023/07/04	28	53.24	31.5	53.04	53.60	-3.5	8,640	-0.04%
2023/07/03	7	49.16	18	49.68	51.10	-11	7,928	-0.14%
2023/06/30	26	46.89	34	46.71	46.50	-8	7,340	-0.11%
2023/06/29	0	0.00	23	43.53	43.30	-23	6,640	-0.35%
2023/06/28	3	42.27	0	0.00	41.40	3	6,404	0.05%
2023/06/27	0	0.00	2	40.65	40.35	-2	6,381	-0.03%
2023/06/19	10	42.75	0	0.00	42.25	10	6,502	0.15%
2023/06/16	0	0.00	30	42.60	43.00	-30	6,511	-0.46%
2023/06/15	10	42.30	0	0.00	42.45	10	6,480	0.15%
2023/06/14	1	42.05	30	42.10	42.70	-29	6,485	-0.45%
2023/06/13	40	41.65	0	0.00	41.55	40	6,601	0.61%
2023/06/12	10	41.65	0	0.00	41.60	10	6,607	0.15%
2023/06/07	0	0.00	10	42.35	42.30	-10	6,742	-0.15%
2023/06/05	0	0.00	2	43.60	43.40	-2	6,761	-0.03%
2023/06/02	0	0.00	12	43.28	43.05	-12	6,782	-0.18%
2023/06/01	15	43.53	0	0.00	43.55	15	6,780	0.22%
2023/05/31	27	44.65	15.8	44.65	44.50	11.2	6,732	0.17%
2023/05/30	19	45.01	9.8	44.90	45.20	9.2	6,569	0.14%
2023/05/29	1	43.30	4	43.44	43.85	-3	6,305	-0.05%
2023/05/26	5	43.15	5	42.92	42.20	0	6,247	0.00%
2023/05/25	3	43.50	2	43.40	43.25	1	6,220	0.02%
2023/05/24	6	43.48	5	43.35	43.85	1	6,208	0.02%
2023/05/23	2	43.10	0	0.00	42.85	2	6,152	0.03%
2023/05/22	0	0.00	5	42.55	42.70	-5	6,191	-0.08%
2023/05/19	8	42.25	1	42.25	41.90	7	6,263	0.11%
2023/05/18	8	43.11	29	43.79	42.95	-21	6,295	-0.33%
2023/05/17	11	42.85	2	42.65	42.95	9	6,108	0.15%
2023/05/15	3	40.97	4	40.83	40.80	-1	6,372	-0.02%
2023/05/12	30	40.96	13	41.19	41.35	17	6,350	0.27%
2023/05/11	5	40.69	10	40.13	39.25	-5	6,319	-0.08%
2023/05/10	9	40.46	2	41.08	40.40	7	6,304	0.11%
2023/05/09	4	40.46	5	40.50	39.90	-1	6,282	-0.02%
2023/05/08	6	41.28	14	41.32	41.30	-8	6,264	-0.13%
2023/05/05	2	40.70	0	0.00	40.35	2	6,243	0.03%
2023/05/04	10	40.58	0	0.00	40.80	10	6,627	0.15%
2023/05/03	0	0.00	5	40.87	40.70	-5	6,891	-0.07%
2023/05/02	3	41.30	3	41.32	41.30	0	6,903	0.00%
2023/04/28	18	41.23	5	41.29	41.25	13	6,910	0.19%
2023/04/27	0.2	39.60	0	0.00	39.65	0.2	6,696	0.00%
2023/04/24	0	0.00	1	41.00	40.40	-1	6,932	-0.01%
2023/04/21	1	40.50	1	42.00	40.20	0	7,310	0.00%
2023/04/20	19	44.07	9.3	43.05	42.85	9.8	7,429	0.13%
2023/04/19	28.3	44.27	26	45.26	45.40	2.3	7,285	0.03%
2023/04/18	2	42.35	14.7	43.33	43.90	-12.7	6,706	-0.19%
2023/04/17	0	0.00	4	39.95	39.95	-4	6,806	-0.06%
2023/04/14	4	39.04	0	0.00	38.80	4	7,088	0.06%
2023/04/13	0	0.00	2	38.75	39.00	-2	7,168	-0.03%
2023/04/12	7	38.63	0	0.00	38.65	7	7,161	0.10%
2023/04/11	2	38.00	1	37.90	37.75	1	7,120	0.01%
2023/04/07	2.1	37.20	1	37.35	37.15	1.1	7,181	0.02%
2023/04/06	0	0.00	1	37.50	37.25	-1	7,189	-0.01%
2023/03/31	3	37.10	0	0.00	37.15	3	7,204	0.04%
2023/03/27	0	0.00	10	37.55	37.35	-10	7,572	-0.13%
2023/03/22	3	36.55	0	0.00	36.70	3	7,627	0.04%
2023/03/17	0	0.00	10	37.40	37.55	-10	7,583	-0.13%
2023/03/16	3.2	37.68	41	37.78	37.00	-37.8	7,551	-0.50%
2023/03/15	4	40.16	4	39.60	39.60	0	7,418	0.00%
2023/03/14	5	39.98	5	39.90	39.85	0	7,401	0.00%
2023/03/13	0	0.00	4	40.94	41.45	-4	7,325	-0.05%
2023/03/09	1	40.95	1.8	41.23	41.00	-0.8	7,308	-0.01%
2023/03/07	1	41.15	3	41.00	41.10	-2	7,709	-0.03%
2023/03/06	0	0.00	1	40.45	40.55	-1	7,721	-0.01%
2023/03/03	32	40.32	22	40.10	40.10	10	7,850	0.13%
2023/03/02	0	0.00	3	40.30	40.20	-3	7,791	-0.04%
2023/03/01	16	39.32	16	39.68	39.70	0	7,732	0.00%
2023/02/24	2	39.23	4	39.33	39.15	-2	7,673	-0.03%
2023/02/23	5	39.41	7.1	39.50	39.55	-2.1	7,638	-0.03%
2023/02/22	5	38.84	0	0.00	38.90	5	7,635	0.07%
2023/02/21	1	39.70	1	39.70	39.60	0	7,611	0.00%
2023/02/20	3	40.43	1	40.55	40.40	2	7,538	0.03%
2023/02/17	5	40.06	3	39.80	39.80	2	7,470	0.03%
2023/02/16	1	40.30	1	39.90	40.10	0	7,411	0.00%
2023/02/15	2	39.43	2.7	39.59	39.60	-0.7	7,402	-0.01%
2023/02/14	2	39.53	3	39.50	39.20	-1	7,415	-0.01%
2023/02/13	2.1	39.48	19.5	39.41	39.85	-17.4	7,365	-0.24%
2023/02/10	4	38.53	4	38.19	38.00	0	7,052	0.00%
2023/02/09	9	38.66	9	38.55	38.55	0	7,002	0.00%
2023/02/08	4	38.68	4	38.85	38.85	0	6,908	0.00%
2023/02/07	3	37.85	7	38.21	38.50	-4	6,809	-0.06%
2023/02/06	46	37.60	35	37.45	37.45	11	6,746	0.16%
2023/02/03	29	38.45	46	38.33	38.20	-17	6,678	-0.25%
2023/02/02	29	39.00	46	38.89	38.40	-17	6,569	-0.26%
2023/02/01	46	37.45	44	38.18	38.20	2	6,158	0.03%
2023/01/31	1	36.60	0	0.00	36.80	1	5,866	0.02%
2023/01/30	0	0.00	3	36.33	36.50	-3	5,826	-0.05%
2023/01/17	0	0.00	3	35.00	35.00	-3	5,750	-0.05%
2023/01/16	5	35.23	2	35.00	35.00	3	5,719	0.05%
2023/01/13	5	36.14	2	36.35	35.80	3	5,644	0.05%
2023/01/12	4.1	36.19	6	36.16	36.80	-1.9	5,549	-0.03%
2023/01/11	72.1	36.93	58	36.22	36.15	14.1	5,374	0.26%
2023/01/10	4	38.04	12.9	38.11	39.00	-8.9	4,943	-0.18%
2023/01/09	24	36.99	18	36.81	36.70	6	4,636	0.13%
2023/01/06	33	37.94	33	37.29	36.90	0	4,523	0.00%
2023/01/05	2	38.08	1	38.10	37.85	1	4,255	0.02%
2023/01/04	1	36.55	11	36.83	38.15	-10	3,886	-0.26%
2023/01/03	3	34.95	3	35.35	34.70	0	3,545	0.00%
2022/12/30	0	0.00	4.9	34.85	34.90	-4.9	3,462	-0.14%
2022/12/28	0.1	33.70	0	0.00	33.35	0.1	3,426	0.00%
2022/12/27	0	34.20	2	34.65	34.60	-2	3,378	-0.06%
2022/12/23	4	33.84	0	0.00	33.85	4	3,324	0.12%
2022/12/22	43	34.98	83	34.65	34.65	-40	3,365	-1.19%
2022/12/21	114	33.72	94	34.39	34.55	20	3,342	0.60%	大買/
2022/12/20	25	34.01	42	34.55	33.75	-17	3,242	-0.52%
2022/12/19	21	34.11	3	34.13	32.90	18	3,099	0.58%
2022/12/16	4	33.74	5	33.98	33.75	-1	3,065	-0.03%
2022/12/15	14	33.40	4	33.69	33.25	10	3,035	0.33%
2022/12/14	0	0.00	0.9	33.25	33.45	-0.9	3,044	-0.03%
2022/12/13	30	33.30	0	0.00	32.80	30	3,015	0.99%
2022/12/08	3	31.50	0	0.00	31.80	3	2,969	0.10%
2022/12/02	2	32.90	0	0.00	32.65	2	2,848	0.07%
2022/12/01	40	33.00	40	32.65	32.65	0	2,817	0.00%
2022/11/30	80	33.00	41	32.75	32.75	39	2,764	1.41%
2022/11/29	26	34.71	8	34.75	33.85	18	2,614	0.69%
2022/11/28	8	32.60	9	33.80	33.80	-1	2,280	-0.04%
2022/11/25	2	32.88	35.7	33.51	33.55	-33.7	2,214	-1.52%
2022/11/22	0	0.00	11	31.82	32.05	-11	2,106	-0.52%
2022/11/21	1	32.00	0	0.00	31.90	1	2,123	0.05%
2022/11/14	1	32.50	0	0.00	32.55	1	2,178	0.05%
2022/11/11	40	31.55	40	32.20	32.30	0	2,325	0.00%
2022/11/09	8	31.38	1	30.45	30.80	7	2,382	0.29%
2022/11/08	3	29.95	24	29.95	29.95	-21	2,325	-0.90%
2022/11/07	0	0.00	4	27.55	27.25	-4	2,339	-0.17%
2022/11/03	0	0.00	3	26.92	26.95	-3	2,472	-0.12%
2022/10/31	3	25.70	0	0.00	25.65	3	2,911	0.10%
2022/10/19	0	27.00	0	0.00	26.95	0	3,262	0.00%
2022/10/18	0	0.00	0.8	27.15	27.15	-0.8	3,296	-0.02%
2022/10/17	0	26.50	0	0.00	27.05	0	3,360	0.00%
2022/10/14	5	26.51	0	0.00	26.85	5	3,419	0.15%
2022/10/13	0.8	25.20	1	25.70	25.40	-0.2	3,405	-0.01%
2022/10/12	1.2	25.98	0	0.00	25.85	1.2	3,423	0.04%
2022/09/28	1	24.20	2	24.60	24.20	-1	3,449	-0.03%
2022/09/27	0	0.00	0.5	26.45	26.20	-0.5	3,484	-0.01%
2022/09/20	5	29.52	1	29.55	29.40	4	3,510	0.11%
2022/09/19	0	0.00	2	30.50	30.30	-2	3,437	-0.06%
2022/09/16	0	0.00	4	30.34	30.55	-4	3,389	-0.12%
2022/09/15	41	30.60	28	30.21	30.25	13	3,375	0.39%
2022/09/14	0	0.00	0	30.00	30.60	0	3,346	0.00%
2022/09/13	0	0.00	8	30.42	30.25	-8	3,330	-0.24%
2022/09/05	21	28.07	20	27.40	27.40	1	3,233	0.03%
2022/08/30	3	27.35	0	27.50	27.60	3	3,423	0.09%
2022/08/29	0	0.00	1	27.85	27.25	-1	3,425	-0.03%
2022/08/23	0	0.00	1	28.45	28.70	-1	3,354	-0.03%
2022/08/22	2	28.95	0	0.00	28.80	2	3,353	0.06%
2022/08/19	6	29.55	5	29.54	29.60	1	3,326	0.03%
2022/08/18	0	0.00	2	29.05	29.10	-2	3,278	-0.06%
2022/08/15	40	28.60	45	28.60	28.60	-5	3,200	-0.16%
2022/08/12	1	28.90	1	29.05	29.05	0	3,161	0.00%
2022/08/11	50	29.02	52	29.16	29.15	-2	3,145	-0.06%
2022/08/10	45	28.46	48	28.83	28.95	-3	3,098	-0.10%
2022/08/09	64	29.66	8	28.60	28.60	56	3,034	1.85%
2022/08/08	11	31.57	9	32.14	31.55	2	2,837	0.07%
2022/08/05	2	31.13	1	30.95	31.15	1	2,609	0.04%
2022/08/03	0	0.00	14	31.50	30.70	-14	2,596	-0.54%
2022/08/02	22	31.24	9	31.39	31.05	13	2,562	0.51%
2022/08/01	2	30.90	2	31.20	30.90	0	2,503	0.00%
2022/07/28	28	31.80	22	30.92	30.80	6	2,583	0.23%
2022/07/27	1	30.65	1	31.70	31.55	0	2,420	0.00%
2022/07/25	10	30.15	11	30.00	30.00	-1	2,285	-0.04%
2022/07/21	4	29.31	0	0.00	29.40	4	2,289	0.17%
2022/07/20	0.5	29.35	3	29.37	29.30	-2.5	2,296	-0.11%
2022/07/19	0	0.00	4	29.01	28.80	-4	2,283	-0.18%
2022/07/18	0	0.00	5	28.44	28.50	-5	2,348	-0.21%
2022/07/15	0	0.00	2	27.65	27.45	-2	2,359	-0.08%
2022/07/13	4	26.20	9	26.96	26.15	-5	2,298	-0.22%
2022/07/12	5	26.50	0	0.00	25.65	5	2,240	0.22%
2022/07/11	0	0.00	1	26.40	26.60	-1	2,182	-0.05%
2022/07/08	0	0.00	10	26.50	26.20	-10	2,181	-0.46%
2022/07/07	0	0.00	1	25.05	25.25	-1	2,166	-0.05%
2022/07/05	0	0.00	3	23.60	23.70	-3	2,173	-0.14%
2022/07/04	10	24.25	4	24.33	23.75	6	2,140	0.28%
2022/07/01	3	25.53	0	0.00	24.00	3	2,161	0.14%
2022/06/24	2	27.78	2	27.98	27.85	0	2,138	0.00%
2022/06/23	3	27.35	3	27.42	27.30	0	2,147	0.00%
2022/06/22	3	27.10	4	27.18	26.90	-1	2,194	-0.05%
2022/06/21	0	27.20	1	27.20	27.55	-1	2,197	-0.05%
2022/06/20	1	26.90	0	0.00	25.85	1	2,193	0.05%
2022/06/13	0	0.00	1	27.50	27.00	-1	2,219	-0.05%
2022/06/09	3	28.70	1	29.00	28.80	2	2,242	0.09%
2022/06/08	2	29.50	1	29.45	29.40	1	2,176	0.05%
2022/06/02	0.5	27.90	1	27.80	27.65	-0.5	2,115	-0.02%
2022/06/01	0	0.00	3	27.92	27.80	-3	2,160	-0.14%
2022/05/27	1	27.15	0	0.00	27.00	1	2,214	0.05%
2022/05/26	0	0.00	1	26.85	26.85	-1	2,224	-0.04%
2022/05/20	0	0.00	1	27.10	27.35	-1	2,421	-0.04%
2022/05/17	0	0.00	1	26.65	26.80	-1	2,583	-0.04%
2022/05/13	2	25.80	0	0.00	25.90	2	2,675	0.07%
2022/05/12	2	25.80	0	0.00	25.35	2	2,734	0.07%
2022/05/11	2	26.40	12	26.64	26.50	-10	2,736	-0.37%
2022/05/05	3	30.75	3	30.78	30.40	0	2,806	0.00%
2022/04/29	0	0.00	2	28.60	28.50	-2	2,722	-0.07%
2022/04/28	2	28.20	0	0.00	28.30	2	2,793	0.07%
2022/04/27	1	28.15	0	0.00	27.90	1	2,779	0.04%
2022/04/26	3	29.17	2	29.53	29.10	1	2,755	0.04%
2022/04/25	3	29.70	2	30.30	29.00	1	2,756	0.04%
2022/04/22	5	31.28	8	31.13	31.10	-3	2,748	-0.11%
2022/04/21	6	30.07	11	29.81	30.30	-5	2,660	-0.19%
2022/04/19	4	28.61	0	0.00	28.40	4	2,674	0.15%
2022/04/18	3	28.70	0	0.00	28.30	3	2,742	0.11%
2022/04/15	0	0.00	3	29.25	28.85	-3	2,795	-0.11%
2022/04/14	1	29.95	0	0.00	29.80	1	2,877	0.03%
2022/04/08	1	31.10	1	30.85	30.35	0	3,096	0.00%
2022/04/01	3	30.10	2	30.55	30.55	1	3,704	0.03%
2022/03/28	5	29.80	11	29.60	29.80	-6	3,961	-0.15%
2022/03/25	3	30.80	4	30.53	30.55	-1	4,065	-0.02%
2022/03/24	0	0.00	5	29.60	29.75	-5	4,146	-0.12%
2022/03/23	7	29.92	3	29.77	29.65	4	4,743	0.08%
2022/03/22	0	0.00	4	29.59	29.60	-4	5,160	-0.08%
2022/03/18	3	29.15	0	0.00	29.15	3	6,652	0.05%
2022/03/17	3	28.92	0	0.00	29.25	3	7,471	0.04%
2022/03/16	2	29.05	12	28.78	28.80	-10	7,739	-0.13%
2022/03/15	2	29.33	1	29.25	29.20	1	7,791	0.01%
2022/03/10	2	30.70	0	0.00	30.70	2	7,923	0.03%
2022/03/09	1	29.90	0	0.00	30.05	1	7,954	0.01%
2022/03/07	2	30.28	0	0.00	30.30	2	8,158	0.02%
2022/03/01	7	32.60	0	0.00	32.55	7	9,222	0.08%
2022/02/25	0	0.00	3	31.90	31.95	-3	9,310	-0.03%
2022/02/24	13	32.18	7	33.11	32.00	6	9,520	0.06%
2022/02/23	6	33.48	14	33.99	33.55	-8	9,934	-0.08%
2022/02/22	3	33.05	2	33.13	33.00	1	9,963	0.01%
2022/02/18	4	34.10	0	0.00	34.20	4	10,244	0.04%
2022/02/17	6	33.92	21	34.16	33.70	-15	10,601	-0.14%
2022/02/16	1	33.65	0	0.00	33.65	1	10,905	0.01%
2022/02/15	2	33.15	4	33.38	33.20	-2	11,053	-0.02%
2022/02/14	0	0.00	1	32.70	32.75	-1	11,359	-0.01%
2022/02/10	1	33.05	0	0.00	33.00	1	11,618	0.01%
2022/02/09	6	32.53	14	32.59	32.70	-8	11,849	-0.07%
2022/02/08	6	32.20	6	31.89	32.50	0	12,135	0.00%
2022/02/07	12	30.59	0	0.00	31.10	12	12,402	0.10%
2022/01/21	1	30.35	0	0.00	29.80	1	14,235	0.01%
2022/01/20	0	0.00	1	31.50	31.50	-1	14,716	-0.01%
2022/01/18	2	32.00	0	0.00	31.50	2	15,224	0.01%
2022/01/14	0	0.00	5	31.25	31.10	-5	15,287	-0.03%
2022/01/13	1	32.00	0	0.00	31.90	1	15,254	0.01%
2022/01/11	1	32.30	1	32.35	32.15	0	15,146	0.00%
2022/01/10	5	33.81	0	0.00	33.85	5	15,075	0.03%
2022/01/07	0	0.00	1	32.85	32.95	-1	15,020	-0.01%
2022/01/06	0	0.00	4	33.65	33.10	-4	14,936	-0.03%
2022/01/05	3	35.05	1	34.15	34.20	2	14,838	0.01%
2022/01/04	5	34.92	2	35.10	34.80	3	14,758	0.02%
2021/12/30	7	35.27	3	35.07	35.05	4	14,674	0.03%
2021/12/29	4	36.10	19	36.48	35.85	-15	14,539	-0.10%
2021/12/28	4	34.88	6	35.31	34.80	-2	14,164	-0.01%
2021/12/27	9	34.28	0	0.00	34.30	9	14,043	0.06%
2021/12/23	3	34.55	1	34.50	34.35	2	13,924	0.01%
2021/12/22	3	34.48	7	34.86	34.45	-4	13,856	-0.03%
2021/12/21	16	35.17	7	34.85	34.60	9	13,780	0.07%
2021/12/20	5	34.97	0	0.00	34.85	5	13,655	0.04%
2021/12/17	25.1	35.99	21	37.03	34.80	4.1	13,513	0.03%
2021/12/16	11.2	36.70	14	36.75	36.40	-2.8	12,900	-0.02%
2021/12/15	14	36.76	15	36.99	37.15	-1	12,473	-0.01%
2021/12/14	16	35.87	10	36.03	35.55	6	11,620	0.05%
2021/12/13	8	35.52	24	34.91	36.95	-16	10,959	-0.15%
2021/12/10	3	33.70	11	33.77	34.35	-8	10,117	-0.08%
2021/12/09	11	32.93	1	32.85	33.00	10	9,808	0.10%
2021/12/08	1	32.90	4	32.85	32.40	-3	9,717	-0.03%
2021/12/07	3	32.47	4	32.64	32.70	-1	9,647	-0.01%
2021/12/06	6	32.08	0	0.00	31.90	6	9,585	0.06%
2021/12/03	1	32.65	0	0.00	32.30	1	9,553	0.01%
2021/12/02	1	32.15	0	0.00	32.00	1	9,513	0.01%
2021/12/01	8.3	33.01	12	33.08	33.00	-3.7	9,401	-0.04%
2021/11/30	43	34.06	30.1	34.56	33.85	12.9	9,268	0.14%
2021/11/29	1	33.85	1	33.90	33.90	0	8,606	0.00%
2021/11/24	0	0.00	6	32.25	32.50	-6	8,124	-0.07%
2021/11/23	11	33.78	30	33.00	32.90	-19	8,030	-0.24%
2021/11/22	22	33.91	47	34.15	34.50	-25	7,800	-0.32%
2021/11/19	2	32.50	7	32.61	32.70	-5	7,347	-0.07%
2021/11/18	2	32.18	51	32.31	32.00	-49	7,251	-0.68%
2021/11/17	37	32.93	6	33.06	32.95	31	7,145	0.43%
2021/11/16	23.4	33.68	9	33.87	33.25	14.4	6,923	0.21%
2021/11/15	68	33.30	12	33.18	33.60	56	6,507	0.86%
2021/11/12	8	32.30	3	33.05	32.00	5	6,142	0.08%
2021/11/11	7	33.60	11	32.89	33.65	-4	5,978	-0.07%
2021/11/10	10	32.50	6	32.04	32.15	4	5,654	0.07%
2021/11/09	6	31.89	0	0.00	32.00	6	5,524	0.11%
2021/11/08	31	32.28	26	32.54	31.85	5	5,313	0.09%
2021/11/05	10	31.88	4	32.18	31.70	6	5,067	0.12%
2021/11/04	9	33.16	3	33.10	33.40	6	4,765	0.13%
2021/11/03	9.1	33.77	18	33.81	34.00	-8.9	4,395	-0.20%
2021/11/02	5	33.57	3.7	32.75	32.45	1.4	3,723	0.04%
2021/11/01	9.7	31.14	48	31.61	31.80	-38.4	2,947	-1.30%
2021/10/29	9	30.61	13	30.70	31.20	-4	2,662	-0.15%
2021/10/28	26	30.56	25	30.63	30.65	1	2,475	0.04%
2021/10/27	20	27.06	44	28.75	30.10	-24	1,917	-1.25%
2021/10/26	22	26.90	16	26.25	27.40	6	1,606	0.37%
2021/10/25	1	26.55	0	0.00	26.65	1	1,444	0.07%
2021/10/22	1	24.60	0	0.00	24.80	1	1,324	0.08%
2021/10/21	1	24.65	0	0.00	24.60	1	1,339	0.07%
2021/10/08	1	24.00	0	0.00	24.50	1	1,519	0.07%
2021/10/04	5	22.75	1	22.90	22.65	4	1,662	0.24%
2021/09/07	5	24.15	0	0.00	24.10	5	2,133	0.23%
2021/09/06	0	0.00	2	24.95	24.55	-2	2,154	-0.09%
2021/09/02	1	25.40	0	0.00	25.30	1	2,216	0.05%
2021/09/01	1	25.45	0	0.00	26.20	1	2,236	0.04%
2021/08/31	0	0.00	1	24.90	25.30	-1	2,239	-0.04%
2021/08/30	0	0.00	11	25.40	25.35	-11	2,283	-0.48%
2021/08/19	1	24.75	0	0.00	24.60	1	2,613	0.04%
2021/08/18	1	24.25	0	0.00	25.00	1	2,640	0.04%
2021/08/16	5	24.90	0	0.00	24.45	5	2,662	0.19%
2021/08/13	1	25.30	1	25.25	25.20	0	2,678	0.00%
2021/08/12	0	0.00	1	26.10	25.95	-1	2,700	-0.04%
2021/08/11	22	25.91	17	26.25	25.70	5	2,758	0.18%
2021/08/10	1	26.50	0	0.00	26.70	1	2,809	0.04%
2021/08/06	0	0.00	1	26.50	26.35	-1	2,954	-0.03%
2021/08/05	1	27.15	0	0.00	26.65	1	3,094	0.03%
2021/08/04	1	27.20	1	27.05	27.00	0	3,246	0.00%
2021/08/03	0	0.00	1	27.10	27.10	-1	3,451	-0.03%
2021/08/02	1	27.55	0	0.00	27.30	1	3,507	0.03%
2021/07/30	3	27.78	2	27.25	27.25	1	3,589	0.03%
2021/07/29	0	0.00	1	27.55	27.60	-1	3,681	-0.03%
2021/07/15	0	0.00	1	28.75	28.80	-1	6,130	-0.02%
2021/07/09	4	27.93	0	0.00	27.70	4	6,978	0.06%
2021/07/07	1	28.10	0	0.00	28.10	1	7,468	0.01%
2021/07/01	0	0.00	4	29.05	28.60	-4	8,446	-0.05%
2021/06/30	0	0.00	1	29.75	29.35	-1	8,485	-0.01%
2021/06/29	5	30.68	5	30.11	29.70	0	8,611	0.00%
2021/06/25	4	30.95	7	30.57	30.20	-3	8,719	-0.03%
2021/06/23	5	30.40	0	0.00	30.30	5	8,897	0.06%
2021/06/21	0	0.00	5	29.30	29.05	-5	9,026	-0.06%
2021/06/18	2	30.53	1	30.45	30.20	1	9,240	0.01%
2021/06/17	0	0.00	2	29.80	30.40	-2	9,486	-0.02%
2021/06/16	10	30.60	3	30.13	29.95	7	10,440	0.07%
2021/06/15	0	0.00	5	30.05	30.55	-5	11,448	-0.04%
2021/06/08	0	0.00	5	29.95	30.00	-5	11,730	-0.04%
2021/06/07	2	29.85	0	0.00	30.05	2	11,818	0.02%
2021/06/04	1	30.25	0	0.00	29.90	1	11,870	0.01%
2021/06/03	6	30.45	8	30.80	30.85	-2	12,032	-0.02%
2021/06/02	12.5	30.83	12	30.64	30.35	0.5	12,054	0.00%
2021/06/01	1	31.15	0	0.00	30.90	1	12,057	0.01%
2021/05/31	0.5	31.05	8	31.08	31.15	-7.5	12,112	-0.06%
2021/05/28	0	0.00	1	30.85	30.55	-1	12,145	-0.01%
2021/05/27	0	0.00	4	29.98	29.75	-4	12,171	-0.03%
2021/05/25	10	29.64	8	29.68	29.50	2	12,202	0.02%
2021/05/24	0	0.00	1	28.30	29.10	-1	12,254	-0.01%
2021/05/20	4	28.06	0	0.00	27.55	4	12,445	0.03%
2021/05/18	0	0.00	36	26.94	27.65	-36	12,706	-0.28%
2021/05/17	32	25.84	17	25.94	25.15	15	12,748	0.12%
2021/05/14	1	28.05	0	0.00	27.25	1	12,678	0.01%
2021/05/13	0	0.00	0.2	27.60	27.40	-0.2	12,643	0.00%
2021/05/12	13	27.27	10	27.25	27.25	3	12,565	0.02%
2021/05/11	14	30.49	0	0.00	30.25	14	12,569	0.11%
2021/05/07	8	34.35	3	34.25	34.90	5	12,601	0.04%
2021/05/06	7	33.09	2	34.25	32.50	5	12,671	0.04%
2021/05/05	2	34.18	2	34.85	34.30	0	12,613	0.00%
2021/05/04	5	34.11	30	33.84	34.15	-25	12,701	-0.20%
2021/05/03	50	36.60	60	35.96	35.85	-10	12,767	-0.08%
2021/04/29	84	39.82	46	38.61	38.40	38	12,792	0.30%
2021/04/28	54	40.54	50	40.30	40.25	4	12,866	0.03%
2021/04/27	63	40.78	72	40.91	40.85	-9	13,042	-0.07%
2021/04/26	3	40.90	9	40.23	40.25	-6	13,061	-0.05%
2021/04/22	38	41.24	39	40.98	40.10	-1	13,773	-0.01%
2021/04/21	0	0.00	3	40.03	39.85	-3	14,141	-0.02%
2021/04/20	6	39.64	2	39.70	39.60	4	14,373	0.03%
2021/04/19	2	38.95	1	39.05	38.75	1	15,418	0.01%
2021/04/16	21	40.34	10	39.85	39.55	11	15,814	0.07%
2021/04/15	7	39.11	6	39.36	39.95	1	16,479	0.01%
2021/04/14	18	38.75	5	38.05	38.15	13	16,602	0.08%
2021/04/13	3	39.75	1	39.20	38.30	2	16,968	0.01%
2021/04/12	0	0.00	3	38.50	38.40	-3	16,948	-0.02%
2021/04/09	5	39.03	3	39.43	39.25	2	17,440	0.01%
2021/04/08	37	39.48	37	39.80	40.30	0	17,428	0.00%
2021/04/07	0	0.00	1	38.00	38.25	-1	17,461	-0.01%
2021/04/01	4	37.55	93	38.02	37.10	-89	19,334	-0.46%
2021/03/31	1	37.70	2	37.78	37.85	-1	19,722	-0.01%
2021/03/30	3	37.13	0	0.00	37.60	3	20,714	0.01%
2021/03/29	85	37.22	0	0.00	37.50	85	21,509	0.40%
2021/03/26	0	0.00	1	36.30	36.40	-1	22,311	0.00%
2021/03/24	1	35.60	1	35.65	35.80	0	25,025	0.00%
2021/03/23	8	36.64	2	36.85	36.15	6	26,093	0.02%
2021/03/22	2	38.05	13	37.89	37.80	-11	26,222	-0.04%
2021/03/19	51	40.52	20	40.33	39.60	31	26,119	0.12%
2021/03/18	36	39.66	20	39.66	40.25	16	25,229	0.06%
2021/03/17	1	36.40	2	36.10	36.60	-1	24,370	0.00%
2021/03/12	5	36.10	25	35.35	35.80	-20	24,381	-0.08%
2021/03/10	4	34.40	4	34.30	34.30	0	24,678	0.00%
2021/03/09	9	33.37	7	33.10	33.10	2	24,846	0.01%
2021/03/08	0	0.00	8	35.31	34.95	-8	24,903	-0.03%
2021/03/05	3	35.53	5	35.90	35.15	-2	24,949	-0.01%
2021/03/03	1	35.55	6	36.97	37.15	-5	24,939	-0.02%
2021/03/02	1	36.05	15	37.02	36.05	-14	24,992	-0.06%
2021/02/26	1	36.45	2	37.20	37.00	-1	25,014	0.00%
2021/02/24	8	37.29	0	0.00	37.10	8	25,043	0.03%
2021/02/23	11	38.12	5	38.11	37.80	6	25,055	0.02%
2021/02/22	10	37.68	224	37.66	37.75	-214	24,986	-0.86%	大賣/鉅額交易
2021/02/19	11	38.24	0	0.00	38.25	11	24,870	0.04%
2021/02/18	234	36.99	41	38.13	38.20	193	24,740	0.78%	大買/鉅額交易
2021/02/17	0	0.00	2	36.45	36.45	-2	24,585	-0.01%
2021/02/05	2	35.50	2	35.45	35.60	0	24,497	0.00%
2021/02/03	4	36.05	0	0.00	36.00	4	24,549	0.02%
2021/02/02	14	36.60	2	36.20	35.70	12	24,531	0.05%
2021/02/01	0	0.00	1	35.00	35.45	-1	24,415	0.00%
2021/01/28	21	36.76	0	0.00	35.80	21	24,143	0.09%
2021/01/27	3	35.97	0	0.00	36.10	3	24,017	0.01%
2021/01/26	4	36.35	0	0.00	36.05	4	23,964	0.02%
2021/01/25	4	37.86	4	37.61	37.25	0	23,878	0.00%
2021/01/22	1	36.00	4	36.75	37.45	-3	23,720	-0.01%
2021/01/21	9	37.36	0	0.00	36.75	9	23,559	0.04%
2021/01/20	1	37.60	15	37.02	36.50	-14	23,326	-0.06%
2021/01/19	15	39.24	4	39.36	38.15	11	23,052	0.05%
2021/01/18	3	38.98	264	39.42	39.00	-261	22,831	-1.14%	大賣/鉅額交易
2021/01/15	18	42.53	325	40.98	41.00	-307	22,491	-1.36%	大賣/鉅額交易
2021/01/14	94	43.98	86	43.98	43.50	8	22,488	0.04%
2021/01/13	6	42.38	151	42.32	41.70	-145	21,737	-0.67%	大賣/鉅額交易
2021/01/12	33	42.48	24	42.34	42.85	9	21,315	0.04%
2021/01/11	38	41.80	34	42.35	42.65	4	20,131	0.02%
2021/01/08	24	41.61	22	41.48	40.55	2	19,633	0.01%
2021/01/07	8	39.28	9	39.54	39.80	-1	18,574	-0.01%
2021/01/06	14	39.38	109	38.49	38.55	-95	18,306	-0.52%	大賣/
2021/01/05	58	39.98	4	39.60	40.35	54	18,040	0.30%
2021/01/04	16	40.19	18	40.19	40.75	-2	17,867	-0.01%
2020/12/31	650	38.73	2	38.00	38.15	648	17,309	3.74%	大買/鉅額交易
2020/12/30	17	38.39	1,007	38.33	38.35	-990	17,109	-5.79%	大賣/鉅額交易
2020/12/29	37	38.42	56	38.35	38.25	-19	16,723	-0.11%
2020/12/28	27	35.94	25	35.89	36.00	2	15,251	0.01%
2020/12/25	337	36.85	20	37.01	36.65	317	14,758	2.15%	大買/鉅額交易
2020/12/24	235	35.86	38	35.74	36.25	197	14,288	1.38%	大買/鉅額交易
2020/12/23	320	34.40	31	35.62	36.05	289	13,292	2.17%	大買/鉅額交易
2020/12/22	154	34.84	48	33.35	32.80	106	12,574	0.84%	大買/鉅額交易
2020/12/21	426	33.78	215	34.07	33.55	211	11,724	1.80%	大買/大賣/鉅額交易
2020/12/18	23	32.35	36	33.23	33.25	-13	10,285	-0.13%
2020/12/17	139	29.09	156	29.25	30.25	-17	9,150	-0.19%	大買/大賣/
2020/12/16	2	27.25	10	27.42	27.50	-8	8,098	-0.10%
2020/12/15	11	26.33	6	26.04	25.00	5	7,823	0.06%
2020/12/11	0	0.00	7	26.98	25.85	-7	7,962	-0.09%
2020/12/10	0	0.00	2	27.50	26.75	-2	7,917	-0.03%
2020/12/09	2	26.80	4	26.90	26.85	-2	8,019	-0.02%
2020/12/08	0	0.00	1	26.80	26.90	-1	8,289	-0.01%
2020/12/07	5	26.48	2	26.10	26.10	3	8,353	0.04%
2020/12/04	6	27.22	3	27.60	27.05	3	8,439	0.04%
2020/12/03	13	27.09	10	26.60	27.00	3	8,639	0.03%
2020/12/02	14	26.57	12	26.53	26.10	2	9,256	0.02%
2020/12/01	1	25.40	6	25.73	25.75	-5	9,645	-0.05%
2020/11/30	5	25.32	16	25.56	25.25	-11	10,792	-0.10%
2020/11/27	8	24.94	5	25.28	25.25	3	11,261	0.03%
2020/11/26	0	0.00	6	25.58	24.90	-6	11,479	-0.05%
2020/11/25	7	24.89	3	24.65	24.80	4	11,619	0.03%
2020/11/24	3	25.07	0	0.00	24.65	3	11,937	0.03%
2020/11/23	3	24.58	0	0.00	25.15	3	12,474	0.02%
2020/11/20	1	24.75	5	24.72	24.80	-4	12,444	-0.03%
2020/11/19	0	0.00	7	24.34	24.15	-7	12,460	-0.06%
2020/11/18	0	0.00	3	24.20	24.15	-3	12,477	-0.02%
2020/11/17	0	0.00	3	24.30	23.95	-3	12,564	-0.02%
2020/11/16	6	24.20	0	0.00	24.20	6	12,779	0.05%
2020/11/13	6	24.21	1	24.25	24.15	5	13,225	0.04%
2020/11/12	4	24.05	0	0.00	23.80	4	13,343	0.03%
2020/11/11	3	23.98	3	23.98	24.10	0	13,334	0.00%
2020/11/10	2	24.15	0	0.00	23.65	2	13,338	0.01%
2020/11/09	1	24.05	1	23.80	23.60	0	13,353	0.00%
2020/11/06	0	0.00	6	23.20	23.20	-6	13,380	-0.04%
2020/11/05	1	23.15	10	23.20	23.05	-9	13,431	-0.07%
2020/11/04	2	23.45	0	0.00	23.35	2	13,422	0.01%
2020/11/03	2	22.90	3	23.30	23.25	-1	13,424	-0.01%
2020/10/30	2	23.30	0	0.00	22.55	2	13,365	0.01%
2020/10/28	0.5	23.60	1	23.70	23.55	-0.6	13,387	0.00%
2020/10/27	4	23.79	0	0.00	23.45	4	13,326	0.03%
2020/10/26	3	23.85	1	23.80	23.65	2	13,214	0.02%
2020/10/22	30	25.02	13	25.52	24.25	17	12,983	0.13%
2020/10/21	16	25.52	8	26.31	26.55	8	12,328	0.06%
2020/10/20	0.3	24.05	9	24.25	24.15	-8.7	11,968	-0.07%
2020/10/19	10	23.94	2	23.98	23.85	8	11,935	0.07%
2020/10/15	0	0.00	3	24.75	24.30	-3	11,933	-0.03%
2020/10/14	1	24.50	7	24.48	24.40	-6	11,897	-0.05%
2020/10/13	20	23.75	7	23.51	23.95	13	11,794	0.11%
2020/10/12	1	25.70	3	25.48	25.35	-2	11,516	-0.02%
2020/10/08	3	25.27	4	25.34	25.30	-1	11,438	-0.01%
2020/10/06	5	25.35	5	24.99	25.15	0	11,320	0.00%
2020/10/05	3	24.25	1	24.30	24.50	2	11,213	0.02%
2020/09/30	2	23.85	0	0.00	24.75	2	11,203	0.02%
2020/09/29	3	24.30	0	0.00	23.80	3	11,248	0.03%
2020/09/28	5	24.65	0	0.00	24.50	5	11,260	0.04%
2020/09/25	12	23.47	2	23.05	23.55	10	11,270	0.09%
2020/09/24	7	24.49	5	24.59	24.40	2	11,254	0.02%
2020/09/23	6	25.40	6	25.20	25.10	0	11,214	0.00%
2020/09/22	2	24.85	2	25.00	24.70	0	11,382	0.00%
2020/09/18	3	25.87	1	25.90	25.80	2	11,586	0.02%
2020/09/17	16.3	25.62	21	25.86	26.20	-4.8	11,488	-0.04%
2020/09/16	2	24.93	1	25.15	25.05	1	11,234	0.01%
2020/09/15	0	0.00	5	25.10	24.60	-5	11,118	-0.04%
2020/09/14	2	24.50	4	24.56	24.80	-2	11,016	-0.02%
2020/09/11	5	25.10	2	25.18	25.00	3	10,845	0.03%
2020/09/10	1	26.70	16	26.86	26.75	-15	10,497	-0.14%
2020/09/09	6	26.27	3	26.70	26.85	3	10,275	0.03%
2020/09/08	6	26.88	8	27.26	26.80	-2	10,047	-0.02%
2020/09/07	34	27.76	20	27.42	26.55	14	9,623	0.15%
2020/09/04	19	26.60	13	26.78	26.50	6	8,815	0.07%
2020/09/03	62	26.45	75	26.52	27.05	-13	8,244	-0.16%
2020/09/02	10	24.86	10	24.40	24.90	0	7,000	0.00%
2020/09/01	4	22.85	8	22.91	22.65	-4	6,496	-0.06%
2020/08/31	1	22.55	1	22.50	22.45	0	6,234	0.00%
2020/08/28	8	21.30	8	21.26	21.90	0	6,041	0.00%
2020/08/27	0	0.00	68	21.21	21.90	-68	5,673	-1.20%
2020/08/25	10	20.68	13	20.27	20.20	-3	5,032	-0.06%
2020/08/24	1	19.95	4	19.85	19.85	-3	4,915	-0.06%
2020/08/20	3	19.70	5	19.41	18.85	-2	4,963	-0.04%
2020/08/19	22	21.11	11	20.87	20.90	11	4,736	0.23%
2020/08/18	0	0.00	7	19.31	19.80	-7	4,266	-0.16%
2020/08/17	2	18.80	4	19.10	18.80	-2	4,145	-0.05%
2020/08/14	0	0.00	4	18.70	18.75	-4	4,257	-0.09%
2020/08/07	1	18.35	2	17.90	17.90	-1	4,085	-0.02%
2020/08/04	8	17.93	15	18.19	18.00	-7	4,081	-0.17%
2020/08/03	0	0.00	13	17.62	17.80	-13	4,062	-0.32%
2020/07/31	0	0.00	1	17.20	17.00	-1	4,029	-0.02%
2020/07/28	3	16.57	0	0.00	16.55	3	4,115	0.07%
2020/07/27	5	17.17	20	17.10	17.00	-15	4,220	-0.36%
2020/07/24	1	17.60	0	0.00	17.45	1	4,293	0.02%
2020/07/23	1	17.95	0	0.00	18.00	1	4,284	0.02%
2020/07/22	4	18.09	13	18.32	18.05	-9	4,288	-0.21%
2020/07/20	12	17.62	0	0.00	17.45	12	4,313	0.28%
2020/07/17	4	17.65	0	0.00	17.30	4	4,292	0.09%
2020/07/15	2	17.75	2	18.35	17.65	0	4,287	0.00%
2020/07/13	3	17.90	0	0.00	17.95	3	4,277	0.07%
2020/07/10	7	18.08	3	18.43	17.60	4	4,264	0.09%
2020/07/09	5	18.62	1	18.55	18.45	4	4,237	0.09%
2020/07/08	20	18.60	17	18.78	18.70	3	4,216	0.07%
2020/07/07	6	18.22	4	18.10	18.05	2	4,145	0.05%
2020/07/06	34	18.99	4	19.21	18.80	30	4,142	0.72%
2020/07/03	16	18.77	28	19.14	19.20	-12	4,183	-0.29%
2020/07/02	10	18.53	5	18.48	18.60	5	4,055	0.12%
2020/07/01	26	18.96	14	19.19	18.65	12	3,990	0.30%
2020/06/30	10	17.96	167	18.49	18.60	-157	3,672	-4.27%	大賣/鉅額交易
2020/06/29	1	17.00	31	16.78	16.95	-30	3,300	-0.91%
2020/06/24	0	0.00	11	16.40	16.20	-11	3,206	-0.34%
2020/06/23	3	16.15	0	0.00	16.05	3	3,208	0.09%
2020/06/22	6	16.25	0	0.00	16.15	6	3,210	0.19%
2020/06/19	20	16.33	2	16.55	16.20	18	3,221	0.56%
2020/06/18	0	0.00	25	16.33	16.50	-25	3,215	-0.78%
2020/06/16	3	16.10	0	0.00	16.20	3	3,229	0.09%
2020/06/15	10	16.00	25	15.91	15.85	-15	3,309	-0.45%
2020/06/12	8	16.23	0	0.00	16.25	8	3,320	0.24%
2020/06/11	72	17.02	0	0.00	16.70	72	3,389	2.12%
2020/06/10	0	0.00	26	17.42	17.45	-26	3,377	-0.77%
2020/06/09	2	16.80	0	0.00	16.70	2	3,350	0.06%
2020/06/08	0	0.00	3	17.25	17.05	-3	3,396	-0.09%
2020/06/05	0	0.00	6	16.95	17.05	-6	3,375	-0.18%
2020/06/04	0	0.00	4	17.10	17.00	-4	3,470	-0.12%
2020/06/02	6	16.70	4	16.60	16.70	2	3,385	0.06%
2020/06/01	1	16.45	3	16.60	16.55	-2	3,382	-0.06%
2020/05/28	47	16.41	1	16.20	16.20	46	3,425	1.34%
2020/05/27	5	16.78	16	16.90	16.75	-11	3,387	-0.32%
2020/05/25	18	16.26	10	16.05	16.05	8	3,187	0.25%
2020/05/22	2	16.30	17	16.37	16.05	-15	3,160	-0.47%
2020/05/21	14	16.64	24	16.63	16.65	-10	3,123	-0.32%
2020/05/20	18	15.89	23	15.78	16.15	-5	2,953	-0.17%
2020/05/14	2	15.35	0	0.00	15.10	2	2,851	0.07%
2020/05/13	4	15.60	0	0.00	15.55	4	2,913	0.14%
2020/05/12	16	15.65	0	0.00	15.70	16	2,917	0.55%
2020/05/11	0	0.00	24	16.23	16.10	-24	2,905	-0.83%
2020/05/08	20	15.85	21	15.80	15.80	-1	2,869	-0.03%
2020/05/07	4	15.65	0	0.00	15.70	4	2,806	0.14%
2020/05/06	5	15.90	0	0.00	15.70	5	2,807	0.18%
2020/05/04	14	15.45	0	0.00	15.45	14	2,765	0.51%
2020/04/30	4	15.86	6	16.03	15.80	-2	2,776	-0.07%
2020/04/29	1	15.00	22	15.27	15.85	-21	2,673	-0.79%
2020/04/28	10	14.45	1	14.40	14.45	9	2,607	0.35%
2020/04/27	0	0.00	1	14.20	14.15	-1	2,624	-0.04%
2020/04/24	35	14.11	59	14.11	14.15	-24	2,632	-0.91%
2020/04/23	10	13.66	0	0.00	13.65	10	2,656	0.38%
2020/04/22	3	13.00	12	13.02	13.25	-9	2,648	-0.34%
2020/04/21	4	13.20	17	13.10	13.10	-13	2,655	-0.49%
2020/04/20	9	13.73	4	13.65	13.80	5	2,647	0.19%
2020/04/13	50	13.86	60	14.00	14.00	-10	2,557	-0.39%
2020/04/10	29	13.87	22	14.00	14.00	7	2,550	0.27%
2020/04/09	66	14.10	20	13.90	13.85	46	2,617	1.76%
2020/04/08	20	13.30	24	14.14	14.30	-4	2,552	-0.16%
2020/03/31	5	12.45	30	12.50	12.40	-25	2,451	-1.02%
2020/03/30	5	11.90	5	12.25	12.45	0	2,448	0.00%
2020/03/27	10	12.78	11	12.10	12.10	-1	2,434	-0.04%
2020/03/25	10	12.60	11	12.45	12.45	-1	2,416	-0.04%
2020/03/24	5	12.00	7	12.22	12.25	-2	2,414	-0.08%
2020/03/23	2	11.65	0	0.00	11.70	2	2,498	0.08%
2020/03/20	4	12.20	0	0.00	12.00	4	2,506	0.16%
2020/03/18	26	11.40	2	11.30	11.60	24	2,404	1.00%
2020/03/17	1	11.10	0	0.00	11.15	1	2,353	0.04%
2020/03/16	4	11.83	6	11.97	11.15	-2	2,229	-0.09%
2020/03/13	3	12.30	2	12.30	12.30	1	2,162	0.05%
2020/03/12	1	13.65	0	0.00	13.65	1	2,133	0.05%
2020/03/11	20	15.55	20	15.15	15.15	0	2,112	0.00%
2020/03/10	2	15.00	0	0.00	15.50	2	2,095	0.10%
2020/03/04	0	0.00	1	16.40	16.60	-1	1,946	-0.05%
2020/03/03	1	16.70	0	0.00	16.70	1	1,944	0.05%
2020/03/02	0	0.00	23	15.70	15.75	-23	1,904	-1.21%
2020/02/27	2	16.05	0	0.00	15.60	2	2,040	0.10%
2020/02/12	0	0.00	2	16.50	16.45	-2	2,017	-0.10%
2020/02/06	1	16.70	0	0.00	16.75	1	2,075	0.05%
2020/02/04	2	16.50	0	0.00	16.40	2	2,038	0.10%
2020/02/03	1	15.55	0	0.00	15.80	1	2,016	0.05%
2020/01/31	0	0.00	1	17.40	17.15	-1	1,975	-0.05%
2020/01/30	1	17.70	0	0.00	17.60	1	1,960	0.05%
2020/01/17	2	19.90	0	0.00	19.70	2	1,923	0.10%
2020/01/10	2	19.15	0	0.00	19.00	2	1,927	0.10%
2020/01/08	3	19.05	0	0.00	19.00	3	1,974	0.15%
2020/01/03	9	19.96	9	20.73	20.25	0	2,010	0.00%
2019/12/31	1	20.20	1	20.40	20.20	0	1,940	0.00%
2019/12/27	11	20.25	1	20.45	20.15	10	1,908	0.52%
2019/12/20	1	20.00	0	0.00	20.00	1	2,001	0.05%
2019/12/19	0	0.00	5	20.31	20.15	-5	2,022	-0.25%
2019/12/18	7	20.38	10	20.45	20.45	-3	2,031	-0.15%
2019/12/11	0	0.00	1	19.60	19.55	-1	2,103	-0.05%
2019/12/09	1	19.85	0	0.00	19.55	1	2,147	0.05%
2019/12/06	0	0.00	3	19.80	19.45	-3	2,192	-0.14%
2019/12/04	2	18.95	0	0.00	19.05	2	2,646	0.08%
2019/11/29	1	19.70	0	0.00	19.35	1	2,885	0.03%
2019/11/28	0	0.00	5	19.95	19.90	-5	2,901	-0.17%
2019/11/26	13	20.18	7	20.29	20.10	6	2,957	0.20%
2019/11/25	1	19.10	0	0.00	19.10	1	2,852	0.04%
2019/11/21	1	19.15	0	0.00	19.20	1	2,954	0.03%
2019/11/19	1	19.60	0	0.00	19.45	1	3,052	0.03%
2019/11/15	1	19.35	0	0.00	19.10	1	3,213	0.03%
2019/11/14	0	0.00	1	19.10	19.10	-1	3,300	-0.03%
2019/11/12	3	19.75	0	0.00	20.00	3	3,463	0.09%
2019/11/08	0	0.00	8	21.10	20.90	-8	3,779	-0.21%
2019/11/07	1	20.65	0	0.00	20.50	1	4,115	0.02%
2019/11/06	0	0.00	3	21.08	20.90	-3	4,211	-0.07%
2019/11/01	2	20.20	0	0.00	20.15	2	4,472	0.04%
2019/10/31	20	20.55	0	0.00	20.45	20	4,606	0.43%
2019/10/30	20	20.80	20	20.90	20.90	0	4,701	0.00%
2019/10/29	12	20.98	1	20.70	20.70	11	4,846	0.23%
2019/10/28	1	21.25	1	21.55	21.20	0	5,075	0.00%
2019/10/25	4	21.15	0	0.00	21.30	4	5,373	0.07%
2019/10/24	0	0.00	1	21.30	21.25	-1	5,531	-0.02%
2019/10/23	1	21.35	0	0.00	21.30	1	6,012	0.02%
2019/10/22	3	20.63	5	20.60	20.60	-2	6,347	-0.03%
2019/10/21	0	0.00	1	20.90	20.60	-1	6,843	-0.01%
2019/10/16	0	0.00	1	21.00	20.80	-1	7,262	-0.01%
2019/10/15	2	20.65	0	0.00	20.80	2	7,441	0.03%
2019/10/09	5	19.80	0	0.00	19.75	5	8,158	0.06%
2019/10/08	0	0.00	2	20.00	20.00	-2	8,301	-0.02%
2019/10/04	2	20.55	0	0.00	20.55	2	8,381	0.02%
2019/10/03	4	20.61	0	0.00	20.55	4	8,427	0.05%
2019/10/02	8	20.69	0	0.00	20.70	8	8,457	0.09%
2019/10/01	0	0.00	3	20.75	20.70	-3	8,484	-0.04%
2019/09/27	1	20.85	10	21.30	21.00	-9	8,526	-0.11%
2019/09/26	2	21.65	3	21.90	21.55	-1	8,620	-0.01%
2019/09/25	0	0.00	1	21.55	21.35	-1	8,721	-0.01%
2019/09/23	0	0.00	1	21.60	21.60	-1	8,992	-0.01%
2019/09/20	2	21.43	0	0.00	21.45	2	9,075	0.02%
2019/09/19	20	21.05	1	20.50	20.60	19	9,015	0.21%
2019/09/18	1	21.30	0	0.00	21.25	1	9,003	0.01%
2019/09/17	0	0.00	1	21.35	21.30	-1	9,031	-0.01%
2019/09/16	1	21.60	0	0.00	21.40	1	9,156	0.01%
2019/09/09	45	22.06	1	22.15	21.40	44	9,323	0.47%
2019/09/06	14	22.34	9	22.22	21.90	5	9,289	0.05%
2019/09/05	1	24.30	0	0.00	23.90	1	9,024	0.01%
2019/09/02	0	0.00	1	23.10	23.35	-1	9,293	-0.01%
2019/08/30	0	0.00	2	23.40	22.90	-2	9,349	-0.02%
2019/08/29	1	23.05	0.3	23.00	23.10	0.7	9,461	0.01%
2019/08/28	1	22.90	1	23.10	22.65	0	9,760	0.00%
2019/08/27	0	0.00	4	22.91	22.80	-4	9,820	-0.04%
2019/08/26	2	22.50	25	22.60	22.35	-23	10,039	-0.23%
2019/08/22	23	23.44	1	23.60	23.45	22	10,082	0.22%
2019/08/21	43	23.26	44	23.41	23.30	-1	10,069	-0.01%
2019/08/20	2	23.48	2	23.55	23.30	0	10,023	0.00%
2019/08/19	42	23.88	2	23.80	23.60	40	10,087	0.40%
2019/08/16	0	0.00	2	24.10	23.90	-2	10,136	-0.02%
2019/08/15	3	23.75	0	0.00	23.55	3	10,122	0.03%
2019/08/14	3	24.62	4	24.46	24.10	-1	10,156	-0.01%
2019/08/13	32	24.62	1	24.65	24.55	31	10,196	0.30%
2019/08/12	23	24.71	39	25.25	25.20	-16	10,248	-0.16%
2019/08/08	8	24.12	4	24.08	24.20	4	10,145	0.04%
2019/08/07	20	23.90	20	23.40	23.40	0	10,179	0.00%
2019/08/06	24	23.16	3	22.62	23.80	21	10,275	0.20%
2019/08/05	6	23.89	1	24.30	23.40	5	10,442	0.05%
2019/08/02	28	24.08	20	24.45	24.20	8	10,482	0.08%
2019/08/01	1	24.75	12	24.85	24.75	-11	10,520	-0.10%
2019/07/31	2	24.70	3	24.82	25.15	-1	10,606	-0.01%
2019/07/30	4	24.41	4	24.73	24.50	0	10,724	0.00%
2019/07/29	10	25.49	41	25.86	25.45	-31	10,701	-0.29%
2019/07/26	1	25.10	1	25.15	25.00	0	10,917	0.00%
2019/07/25	33	25.33	25	25.65	24.85	8	10,930	0.07%
2019/07/24	2	25.10	8	25.32	25.20	-6	10,584	-0.06%
2019/07/23	6	24.70	44	24.67	25.30	-38	10,457	-0.36%
2019/07/22	2	23.70	4	23.56	23.55	-2	10,439	-0.02%
2019/07/19	53	23.19	40	23.20	23.20	13	10,781	0.12%
2019/07/18	44	23.65	28	24.01	23.20	16	10,979	0.15%
2019/07/17	12	24.44	20	24.60	24.60	-8	11,513	-0.07%
2019/07/16	40	23.18	51	23.81	23.95	-11	11,728	-0.09%
2019/07/15	3	23.70	30	24.02	23.80	-27	11,692	-0.23%
2019/07/12	0	0.00	13	22.61	23.00	-13	11,601	-0.11%
2019/07/11	1	22.25	0	0.00	22.20	1	11,660	0.01%
2019/07/10	21	22.29	22	22.29	22.00	-1	12,245	-0.01%
2019/07/09	0	0.00	3	21.85	21.95	-3	12,431	-0.02%
2019/07/08	21	22.09	20	21.80	21.80	1	12,696	0.01%
2019/07/05	0	0.00	3	22.13	22.05	-3	13,022	-0.02%
2019/07/04	2	22.13	2	22.10	22.10	0	13,018	0.00%
2019/07/03	31	22.45	17	22.63	22.20	14	12,998	0.11%
2019/07/02	0	0.00	2	23.15	23.00	-2	13,012	-0.02%
2019/07/01	8	23.18	7	23.42	23.20	1	12,990	0.01%
2019/06/28	0	0.00	1	22.20	22.05	-1	13,016	-0.01%
2019/06/27	3	22.23	3	22.22	22.10	0	13,091	0.00%
2019/06/26	1	21.95	0	0.00	21.95	1	13,095	0.01%
2019/06/25	0	0.00	6	22.13	21.70	-6	13,071	-0.05%
2019/06/24	2	21.93	0	0.00	21.95	2	13,025	0.02%
2019/06/21	3	22.12	1	22.05	21.90	2	12,986	0.02%
2019/06/20	13	22.82	2	23.00	22.65	11	12,853	0.09%
2019/06/19	2	22.43	2	22.38	22.45	0	12,779	0.00%
2019/06/18	0	0.00	1	22.00	21.90	-1	12,754	-0.01%
2019/06/17	41	22.20	45	21.81	21.80	-4	12,716	-0.03%
2019/06/14	22	22.55	7	22.61	22.00	15	12,645	0.12%
2019/06/13	24	22.91	23	22.63	22.60	1	12,537	0.01%
2019/06/12	19	23.46	8	23.26	23.10	11	12,451	0.09%
2019/06/11	9	23.60	11	23.61	23.50	-2	12,353	-0.02%
2019/06/10	50	23.32	29	23.66	23.80	21	12,185	0.17%
2019/06/06	24	22.63	1	22.45	22.75	23	11,932	0.19%
2019/06/05	22	22.86	30	22.98	22.30	-8	11,846	-0.07%
2019/06/04	8	22.81	8	22.91	22.75	0	11,667	0.00%
2019/06/03	5	22.19	2	21.70	22.40	3	11,335	0.03%
2019/05/31	9	22.29	5	22.05	22.00	4	11,230	0.04%
2019/05/30	2	21.55	0	0.00	21.30	2	10,963	0.02%
2019/05/29	3	21.50	5	21.55	21.45	-2	10,887	-0.02%
2019/05/28	2	21.20	2	21.30	21.40	0	10,807	0.00%
2019/05/27	0	0.00	3	20.92	21.00	-3	10,773	-0.03%
2019/05/24	2	21.38	0	0.00	20.90	2	10,761	0.02%
2019/05/23	1	21.00	3	20.90	20.70	-2	10,643	-0.02%
2019/05/22	0	0.00	1	22.15	21.70	-1	10,501	-0.01%
2019/05/21	1	22.20	1	22.00	22.40	0	10,428	0.00%
2019/05/20	17	21.14	17	20.97	22.05	0	10,295	0.00%
2019/05/17	3	22.07	28	23.17	21.90	-25	10,078	-0.25%
2019/05/16	59	23.60	33	22.75	23.05	26	9,818	0.26%
2019/05/15	20	22.65	23	22.95	22.70	-3	9,560	-0.03%
2019/05/14	8	21.96	7	21.99	22.45	1	9,414	0.01%
2019/05/13	16	21.15	11	21.18	21.25	5	9,224	0.05%
2019/05/10	5	22.70	0	0.00	22.55	5	8,939	0.06%
2019/05/09	1	23.05	0	0.00	23.00	1	8,785	0.01%
2019/05/08	8	23.56	0	0.00	23.80	8	8,596	0.09%
2019/05/07	27	24.33	25	24.61	23.60	2	8,399	0.02%
2019/05/06	22	23.32	22	23.83	24.05	0	8,129	0.00%
2019/05/03	12	24.00	10	23.93	23.95	2	7,886	0.03%
2019/05/02	9	22.49	0	22.55	22.50	9	7,352	0.12%
2019/04/30	3	22.80	0	0.00	23.05	3	7,161	0.04%
2019/04/29	13	21.76	1	22.25	22.60	12	7,013	0.17%
2019/04/26	14	23.69	4	25.04	23.30	10	6,700	0.15%
2019/04/25	9	25.51	7	25.50	25.85	2	6,242	0.03%
2019/04/24	1	25.35	16	25.24	25.30	-15	5,811	-0.26%
2019/04/23	1	25.10	18	25.38	25.90	-17	5,533	-0.31%
2019/04/22	0	0.00	7	24.75	24.75	-7	4,816	-0.15%
2019/04/19	0	0.00	7	22.68	22.50	-7	4,435	-0.16%
2019/04/18	1	23.25	4	22.46	22.65	-3	4,305	-0.07%
2019/04/17	4	21.86	5	21.85	22.00	-1	3,889	-0.03%
2019/04/16	20	21.91	21	22.76	21.60	-1	3,652	-0.03%
2019/04/15	2	21.10	0	0.00	22.10	2	3,007	0.07%
2019/04/12	5	19.30	12	19.67	20.10	-7	2,737	-0.26%
2019/04/11	45	19.03	44	18.41	18.85	1	2,404	0.04%
2019/04/10	5	17.30	0	0.00	17.40	5	2,024	0.25%
2019/04/09	0	0.00	6	17.13	17.00	-6	1,978	-0.30%
2019/04/08	1	18.00	10	17.50	17.40	-9	1,925	-0.47%
2019/04/03	0	0.00	7	17.36	17.55	-7	1,775	-0.39%
2019/04/02	0	0.00	22	16.95	17.35	-22	1,646	-1.34%
2019/04/01	6	15.54	49	15.74	16.05	-43	1,341	-3.21%
2019/03/29	59	15.30	11	15.07	15.40	48	1,216	3.95%
2019/03/28	0	0.00	101	14.38	14.30	-101	1,090	-9.26%	大賣/鉅額交易
2019/03/27	4	14.85	0	0.00	14.55	4	1,081	0.37%
2019/03/22	95	14.63	6	14.32	14.70	89	1,028	8.66%
2019/03/21	5	14.50	5	14.55	14.50	0	973	0.00%
2019/03/15	1	13.65	0	0.00	13.45	1	921	0.11%
2019/03/12	0	0.00	5	14.33	14.00	-5	896	-0.56%
2019/03/08	1	13.75	0	0.00	13.80	1	894	0.11%
2019/03/05	1	13.90	1	13.85	13.95	0	894	0.00%
2019/02/25	4	14.83	0	0.00	14.55	4	863	0.46%
2019/02/20	6	14.05	0	0.00	13.90	6	774	0.77%
2019/02/19	0	0.00	4	13.90	13.85	-4	754	-0.53%
2019/02/12	2	13.30	0	0.00	13.60	2	731	0.27%
2019/01/29	1	13.50	0	0.00	13.45	1	715	0.14%
2019/01/22	1	13.75	0	0.00	13.70	1	703	0.14%
2019/01/18	2	14.00	0	0.00	14.10	2	682	0.29%
2019/01/17	0	0.00	14	14.46	14.00	-14	682	-2.05%
2019/01/15	0	0.00	4	14.63	14.55	-4	623	-0.64%
2019/01/14	15	14.76	3	14.70	14.50	12	596	2.01%
2019/01/11	0	0.00	4	14.10	14.20	-4	523	-0.76%
2019/01/10	4	13.93	16	13.93	14.05	-12	464	-2.58%
2019/01/09	1	13.00	3	13.10	12.95	-2	368	-0.54%
2019/01/02	1	12.60	0	0.00	12.45	1	360	0.28%
2018/12/20	2	12.35	0	0.00	12.15	2	368	0.54%
2018/12/17	0	0.00	1	12.80	12.75	-1	361	-0.28%
2018/12/14	0	0.00	1	12.80	12.60	-1	359	-0.28%
2018/12/12	0	0.00	3	12.80	12.80	-3	360	-0.83%
2018/12/11	1	12.50	0	0.00	12.50	1	350	0.29%
2018/12/03	2	12.35	0	0.00	12.30	2	334	0.60%
2018/11/29	0	0.00	2	12.70	12.45	-2	326	-0.61%
2018/11/28	0	0.00	1	12.40	12.40	-1	320	-0.31%
2018/11/23	0	0.00	4	12.10	12.15	-4	355	-1.13%
2018/11/16	0	0.00	1	12.20	12.05	-1	348	-0.29%
2018/11/15	0	0.00	1	11.90	12.10	-1	343	-0.29%
2018/11/06	0	0.00	1	11.40	11.40	-1	352	-0.28%
2018/11/05	0	0.00	3	11.25	11.30	-3	357	-0.84%
2018/10/25	1	10.30	0	0.00	10.15	1	389	0.26%
2018/10/23	0	0.00	1	10.70	10.70	-1	387	-0.26%
2018/10/15	0	0.00	0	10.35	10.35	0	405	0.00%
2018/10/12	1	10.15	0	0.00	10.20	1	406	0.25%
2018/10/05	1	10.90	0	0.00	10.85	1	409	0.24%
2018/10/03	1	11.25	0	0.00	11.25	1	412	0.24%
2018/09/07	2	11.40	0	0.00	11.20	2	481	0.42%
2018/09/03	0	0.00	1	12.05	12.05	-1	486	-0.21%
2018/08/23	2	11.90	0	0.00	12.05	2	504	0.40%
2018/08/20	10	12.03	0	0.00	11.95	10	517	1.93%
2018/08/17	0	0.00	10	12.30	12.15	-10	513	-1.95%
2018/08/13	2	12.60	0	0.00	12.20	2	506	0.40%
2018/08/08	1	13.35	0	0.00	13.15	1	489	0.20%
2018/08/03	3	13.10	0	0.00	13.10	3	464	0.65%
2018/07/24	2	13.10	0	0.00	13.20	2	442	0.45%
2018/07/06	2	13.40	0	0.00	13.50	2	422	0.47%
2018/06/22	9	14.00	0	0.00	14.10	9	423	2.13%
2018/06/19	0	0.00	9	14.15	13.95	-9	414	-2.17%
2018/06/14	2	14.18	0	0.00	13.90	2	407	0.49%
2018/06/12	1	14.25	0	0.00	14.05	1	414	0.24%
2018/06/05	0	0.00	1	14.25	14.30	-1	517	-0.19%
2018/06/04	0	0.00	2	14.20	14.50	-2	510	-0.39%
2018/06/01	0	0.00	4	13.95	14.10	-4	478	-0.84%
2018/05/31	0	0.00	8	13.90	13.80	-8	467	-1.71%
2018/05/29	0	0.00	2	13.85	13.80	-2	466	-0.43%
2018/05/15	4	13.13	0	0.00	13.15	4	498	0.80%
2018/05/08	0	0.00	0.2	13.20	13.25	-0.2	562	-0.03%
2018/04/26	0	0.00	2	13.20	13.15	-2	621	-0.32%
2018/04/20	0	0.00	1	13.75	13.75	-1	703	-0.14%
2018/04/18	1	13.70	0	0.00	13.75	1	714	0.14%
2018/04/16	10	13.70	3	13.80	13.70	7	723	0.97%
2018/04/10	2	13.70	0	0.00	13.65	2	898	0.22%
2018/04/03	0	0.00	1	13.80	13.85	-1	924	-0.11%
2018/03/26	2	14.35	0	0.00	14.35	2	931	0.21%
2018/03/16	2	14.85	7	14.95	14.95	-5	1,000	-0.50%
2018/03/13	0	0.00	60	15.35	15.40	-60	991	-6.05%
2018/03/12	64	15.67	0	0.00	15.55	64	995	6.43%
2018/03/09	2	15.25	1	15.20	15.15	1	906	0.11%
2018/03/08	0	0.00	0.8	14.85	14.85	-0.8	959	-0.09%
2018/03/05	3	14.88	0	0.00	14.85	3	1,004	0.30%
2018/03/01	0	0.00	15	15.10	15.15	-15	1,011	-1.48%
2018/02/22	1	15.00	0	0.00	15.00	1	1,013	0.10%
2018/02/09	1	14.20	0	0.00	14.35	1	1,005	0.10%
2018/02/07	10	14.85	12	14.77	14.60	-2	1,006	-0.20%
2018/02/06	0	0.00	1	14.65	14.30	-1	1,002	-0.10%
2018/02/01	0	0.00	1	15.45	15.30	-1	979	-0.10%
2018/01/31	1	15.55	0	0.00	15.45	1	958	0.10%
2018/01/29	3	14.90	0	0.00	14.75	3	936	0.32%
2018/01/24	3	15.30	0	0.00	15.45	3	912	0.33%
2018/01/22	0	0.00	1	15.80	15.75	-1	906	-0.11%
2018/01/19	2	15.53	0	0.00	15.45	2	897	0.22%
2018/01/18	18	15.87	4	16.00	15.75	14	886	1.58%
2018/01/16	2	15.35	0	0.00	15.30	2	826	0.24%
2018/01/12	0	0.00	0	15.65	15.65	0	806	0.00%
2018/01/11	2	15.55	0	0.00	15.55	2	804	0.25%
2018/01/05	1	16.05	1	16.05	16.10	0	782	0.00%
2018/01/04	8	16.27	9	16.16	16.25	-1	759	-0.13%
2018/01/03	3	15.38	0	0.00	15.65	3	662	0.45%
2018/01/02	7	15.23	0	0.00	15.20	7	636	1.10%