合勤控 (3704)-富邦-台南券商分點個股進出

台股 » 個股 » 合勤控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合勤控

(3704)

可現股當沖

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

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	7.2	41.34	7.3	41.51	41.60	-0.1	4,028	0.00%
2024/04/18	21.9	42.54	3.8	42.19	42.30	18.1	4,017	0.45%
2024/04/17	7	43.31	0	0.00	43.25	7	3,999	0.18%
2024/04/16	7.2	44.02	1.8	44.16	43.30	5.4	3,978	0.14%
2024/04/15	5	45.26	0	0.00	45.00	5	3,975	0.13%
2024/04/12	4	45.85	4	45.75	46.05	0	3,967	0.00%
2024/04/11	19	46.10	31	46.16	45.80	-12	3,955	-0.30%
2024/04/10	32.6	47.16	0	0.00	46.60	32.6	3,956	0.82%
2024/04/09	15	47.17	18.6	47.20	47.15	-3.6	3,942	-0.09%
2024/04/08	17	47.72	4	47.75	47.60	13	3,932	0.33%
2024/04/03	5	46.32	14	47.39	47.60	-9	3,890	-0.23%
2024/04/02	8	46.78	3	46.80	46.70	5	3,867	0.13%
2024/04/01	12	47.24	2	47.35	47.00	10	3,867	0.26%
2024/03/29	21	47.18	6	47.17	46.65	15	3,756	0.40%
2024/03/28	11	49.65	13	48.93	48.00	-2	3,645	-0.05%
2024/03/27	1	46.40	25.1	48.12	49.35	-24	3,444	-0.70%
2024/03/26	29.1	46.56	2	46.38	46.05	27.1	3,353	0.81%
2024/03/25	22.2	48.44	6	48.05	47.60	16.2	3,316	0.49%
2024/03/22	10.1	50.33	4	51.33	49.70	6.1	3,287	0.19%
2024/03/21	0	0.00	47	50.14	50.10	-47	3,078	-1.53%
2024/03/20	5	48.80	35	48.64	48.05	-30	2,792	-1.07%
2024/03/18	5	46.60	10	46.20	47.65	-5	2,876	-0.17%
2024/03/15	9	47.39	5	47.70	47.30	4	2,880	0.14%
2024/03/14	5	48.25	2	48.20	47.70	3	2,908	0.10%
2024/03/13	6	48.01	40	47.22	48.00	-34	2,830	-1.20%
2024/03/12	10	46.13	30	45.84	46.70	-20	2,769	-0.72%
2024/03/08	7	44.30	0.9	45.00	44.45	6.1	2,836	0.22%
2024/03/07	6	44.97	0	0.00	44.80	6	2,953	0.20%
2024/03/06	20	45.68	1	45.70	45.45	19	3,252	0.58%
2024/03/05	1	46.00	1	46.05	46.30	0	3,515	0.00%
2024/03/04	1	46.40	3	46.42	46.40	-2	3,660	-0.05%
2024/03/01	0	0.00	1	45.75	45.60	-1	3,674	-0.03%
2024/02/29	1	45.20	0	0.00	45.00	1	3,766	0.03%
2024/02/27	4	45.18	3	45.13	45.10	1	3,904	0.03%
2024/02/26	3	46.33	0	0.00	46.25	3	3,920	0.08%
2024/02/23	3	46.25	2	47.08	46.05	1	3,947	0.03%
2024/02/22	1	46.55	2	46.65	46.55	-1	3,967	-0.03%
2024/02/21	11	46.80	9	46.90	46.50	2	4,000	0.05%
2024/02/20	10.3	46.27	0	0.00	46.10	10.3	3,986	0.26%
2024/02/19	4.1	46.29	5	46.06	47.00	-0.9	3,987	-0.02%
2024/02/16	4	44.34	18	44.30	44.70	-14	3,988	-0.35%
2024/02/15	3	46.50	6	46.28	46.30	-3	3,936	-0.08%
2024/02/05	5.1	46.14	4	46.49	46.05	1.1	3,947	0.03%
2024/02/02	16	46.92	2	46.90	46.65	14	4,004	0.35%
2024/02/01	3	47.22	6	47.04	47.10	-3	4,120	-0.07%
2024/01/31	12	47.85	0	0.00	47.75	12	4,120	0.29%
2024/01/29	1	48.80	0	0.00	48.90	1	4,398	0.02%
2024/01/26	7	48.05	0	0.00	48.00	7	4,515	0.16%
2024/01/25	5	48.80	0.1	49.10	48.65	4.9	4,780	0.10%
2024/01/24	4	49.59	0	0.00	49.25	4	5,089	0.08%
2024/01/23	0	0.00	4	50.00	49.95	-4	5,438	-0.07%
2024/01/22	0	0.00	1	49.65	49.40	-1	5,630	-0.02%
2024/01/19	3	48.63	0	0.00	48.75	3	5,996	0.05%
2024/01/18	1	49.00	0	0.00	48.10	1	6,275	0.02%
2024/01/17	2	49.30	0.5	48.75	48.75	1.5	6,878	0.02%
2024/01/16	1	48.70	2	48.95	49.10	-1	7,088	-0.01%
2024/01/15	1	48.45	1	48.85	49.00	0	7,196	0.00%
2024/01/12	13	48.07	1	49.05	48.00	12	7,356	0.16%
2024/01/11	2	48.10	9	48.53	48.90	-7	7,666	-0.09%
2024/01/10	2	48.15	0	0.00	47.80	2	7,894	0.03%
2024/01/09	1	48.20	6	48.58	48.25	-5	8,045	-0.06%
2024/01/08	0.6	49.10	0	0.00	49.00	0.6	8,052	0.01%
2024/01/05	3	49.43	5	49.35	49.30	-2	8,073	-0.02%
2024/01/04	8	49.26	5	49.58	49.15	3	8,104	0.04%
2024/01/03	3	50.03	1.1	49.72	49.80	1.9	8,103	0.02%
2024/01/02	22	50.31	5	50.40	50.40	17	8,119	0.21%
2023/12/29	12	50.50	11	50.81	50.80	1	8,197	0.01%
2023/12/28	2	50.65	2	50.70	50.50	0	8,219	0.00%
2023/12/27	4.5	50.81	1	50.80	50.70	3.5	8,249	0.04%
2023/12/26	2	50.35	1	50.80	50.80	1	8,283	0.01%
2023/12/25	2	50.20	0	0.00	50.30	2	8,371	0.02%
2023/12/21	6.1	50.83	10	50.70	50.50	-3.9	8,439	-0.05%
2023/12/20	3.3	51.71	5	52.08	52.00	-1.7	8,398	-0.02%
2023/12/19	10.2	50.94	4	50.90	50.90	6.2	8,363	0.07%
2023/12/18	14.1	53.48	7	54.03	52.70	7.1	8,309	0.09%
2023/12/15	4.1	53.90	1	54.30	53.10	3.1	8,299	0.04%
2023/12/14	2.7	54.31	0	0.00	54.50	2.7	8,327	0.03%
2023/12/13	21	54.70	20.5	54.42	54.50	0.5	8,395	0.01%
2023/12/12	7	53.29	1.9	53.32	52.70	5.2	8,449	0.06%
2023/12/11	3	53.33	7.7	53.36	53.50	-4.7	8,671	-0.05%
2023/12/08	1	52.10	0.9	51.80	51.80	0.1	8,948	0.00%
2023/12/07	3.9	52.49	0.2	51.90	51.90	3.7	9,357	0.04%
2023/12/06	0	0.00	7.2	53.38	52.80	-7.2	9,495	-0.08%
2023/12/05	10	53.05	10	53.46	53.50	0	9,723	0.00%
2023/12/04	8	54.20	6.3	54.01	54.00	1.8	10,200	0.02%
2023/12/01	37	55.50	36	54.44	53.90	1	10,257	0.01%
2023/11/30	14.2	54.57	16.5	55.28	56.00	-2.4	10,021	-0.02%
2023/11/29	4	53.18	17.9	53.59	54.10	-13.9	9,771	-0.14%
2023/11/28	4	51.98	0	0.00	52.50	4	9,621	0.04%
2023/11/27	19	51.80	12	51.89	51.60	7	9,608	0.07%
2023/11/24	13	52.40	55	51.28	52.40	-42	9,529	-0.44%
2023/11/22	2	50.80	1	50.80	50.90	1	9,409	0.01%
2023/11/21	43	50.65	0	0.00	50.50	43	9,434	0.46%
2023/11/20	0	50.90	5	50.84	50.90	-5	9,467	-0.05%
2023/11/17	12	49.35	24	49.88	49.95	-12	9,524	-0.13%
2023/11/16	15	49.39	0	0.00	49.55	15	9,555	0.16%
2023/11/15	1.7	50.75	2	50.10	49.75	-0.3	9,636	0.00%
2023/11/14	2	49.98	12	49.79	50.40	-10	9,847	-0.10%
2023/11/13	13	49.32	0	0.00	49.05	13	9,868	0.13%
2023/11/10	3	48.95	9	49.06	49.00	-6	9,861	-0.06%
2023/11/09	7.1	50.19	10	50.09	49.65	-3	9,814	-0.03%
2023/11/08	4	51.87	4	52.40	51.90	0	9,719	0.00%
2023/11/07	11.7	52.20	16.6	52.43	51.80	-5	9,737	-0.05%
2023/11/06	14.4	54.61	12	53.99	53.50	2.4	9,628	0.02%
2023/11/03	4	54.35	9	54.16	54.20	-5	9,586	-0.05%
2023/11/02	23	54.49	42	54.89	54.50	-19	9,547	-0.20%
2023/11/01	16.1	54.85	12	53.90	53.60	4.1	9,320	0.04%
2023/10/31	35	55.05	42	55.01	54.60	-7	9,116	-0.08%
2023/10/30	9.1	54.73	21	54.61	54.50	-11.9	8,906	-0.13%
2023/10/27	32	53.69	43.3	54.24	54.20	-11.3	8,926	-0.13%
2023/10/26	27	53.12	22	53.63	53.20	5	8,793	0.06%
2023/10/25	19.3	54.57	64.1	54.80	53.80	-44.8	8,600	-0.52%
2023/10/24	42	52.00	8.1	52.06	52.30	33.9	8,070	0.42%
2023/10/23	2	50.10	4.5	50.52	49.70	-2.5	7,970	-0.03%
2023/10/20	12	50.95	14.4	51.19	51.10	-2.4	7,969	-0.03%
2023/10/19	23.3	51.01	33	50.70	51.70	-9.7	7,973	-0.12%
2023/10/18	36	48.66	33	49.22	49.15	3	7,759	0.04%
2023/10/17	11.4	48.44	17	49.13	47.80	-5.6	7,642	-0.07%
2023/10/16	15	46.27	14.1	46.74	46.35	0.9	7,756	0.01%
2023/10/13	13	46.93	24.5	47.28	46.90	-11.4	8,279	-0.14%
2023/10/12	8.3	47.95	0	0.00	47.70	8.3	8,758	0.09%
2023/10/06	8	49.65	1	49.40	49.10	7	9,802	0.07%
2023/10/05	2	50.20	19.1	49.87	50.10	-17.1	10,094	-0.17%
2023/10/04	8.1	48.36	0	0.00	48.30	8.1	10,295	0.08%
2023/10/03	4.1	49.55	9	49.61	49.00	-4.9	10,417	-0.05%
2023/10/02	0.1	49.95	3	50.37	50.50	-2.9	10,622	-0.03%
2023/09/28	4	50.09	16	49.47	50.00	-12	10,858	-0.11%
2023/09/27	21.2	49.01	1	49.00	48.40	20.2	11,149	0.18%
2023/09/26	6.1	50.54	6	50.97	50.10	0.1	11,794	0.00%
2023/09/25	8	50.83	11	51.25	50.70	-3	12,374	-0.02%
2023/09/22	7	49.61	17	49.97	50.40	-10	13,059	-0.08%
2023/09/21	10	49.40	3.3	49.54	49.20	6.7	13,266	0.05%
2023/09/20	13	50.11	4	50.58	50.20	9	13,266	0.07%
2023/09/19	8	51.66	16	51.26	51.00	-8	13,223	-0.06%
2023/09/18	16.1	51.95	9.5	51.81	51.70	6.6	13,148	0.05%
2023/09/15	34.5	52.97	62.1	52.64	52.80	-27.6	12,973	-0.21%
2023/09/14	57.1	54.69	49	55.24	54.50	8.1	12,763	0.06%
2023/09/13	42.8	54.55	9.7	54.75	54.50	33.1	12,510	0.26%
2023/09/12	47.3	54.45	71	54.11	55.50	-23.7	12,206	-0.19%
2023/09/11	24	52.06	22.6	52.58	51.80	1.4	11,812	0.01%
2023/09/08	21	52.07	12	52.20	52.20	9	11,697	0.08%
2023/09/07	28.1	51.81	34	52.03	52.00	-6	11,481	-0.05%
2023/09/06	11.2	50.03	3.1	49.35	50.30	8.2	10,955	0.07%
2023/09/05	10	48.28	9	47.88	48.15	1	10,788	0.01%
2023/09/04	8	46.13	3	46.50	46.55	5	10,760	0.05%
2023/08/31	8	47.15	2	47.05	47.40	6	10,798	0.06%
2023/08/29	0	0.00	5	46.43	46.65	-5	10,861	-0.05%
2023/08/28	5	46.13	0	0.00	45.85	5	10,939	0.05%
2023/08/25	3	47.53	17	47.24	47.05	-14	11,119	-0.13%
2023/08/24	20	48.84	0	0.00	48.80	20	11,390	0.18%
2023/08/23	0	0.00	1	48.70	48.25	-1	11,415	-0.01%
2023/08/22	1	47.80	5	48.11	47.90	-4	11,388	-0.04%
2023/08/21	7	47.00	8.1	47.70	46.95	-1.1	11,404	-0.01%
2023/08/18	27.1	48.31	0	0.00	46.80	27.1	11,447	0.24%
2023/08/17	6	51.38	7	49.97	52.00	-1	11,238	-0.01%
2023/08/16	7	49.11	0	0.00	49.30	7	11,180	0.06%
2023/08/14	3	48.75	1	49.70	49.00	2	11,502	0.02%
2023/08/11	1	50.10	4	50.35	50.00	-3	11,680	-0.03%
2023/08/10	4	50.50	1	50.00	50.40	3	11,659	0.03%
2023/08/09	0	0.00	2	52.15	51.80	-2	11,666	-0.02%
2023/08/08	1	51.00	0	0.00	51.60	1	11,701	0.01%
2023/08/07	0	0.00	6	51.30	51.10	-6	11,727	-0.05%
2023/08/04	3.2	50.14	2.2	50.65	50.70	1	11,766	0.01%
2023/08/02	11	51.84	5	51.44	51.50	6	11,735	0.05%
2023/08/01	27	54.43	2	55.55	53.00	25	11,710	0.21%
2023/07/31	15	55.09	5	55.06	54.00	10	11,505	0.09%
2023/07/28	7	53.71	1	53.40	53.50	6	11,278	0.05%
2023/07/27	7	54.91	10	55.62	54.40	-3	11,219	-0.03%
2023/07/26	13	55.25	1.3	54.83	54.80	11.7	11,207	0.10%
2023/07/25	1	56.30	0	0.00	55.80	1	11,333	0.01%
2023/07/24	6	57.55	6	56.93	56.70	0	11,244	0.00%
2023/07/21	8	57.86	23	57.60	57.60	-15	11,102	-0.14%
2023/07/20	2	59.75	1.1	60.20	59.10	0.9	11,050	0.01%
2023/07/19	5	61.18	8.1	62.24	59.30	-3.1	10,975	-0.03%
2023/07/18	30.1	65.12	19	62.88	62.00	11.1	10,892	0.10%
2023/07/17	24.5	63.79	23	64.67	65.70	1.5	10,605	0.01%
2023/07/14	36	59.53	26.3	60.40	61.80	9.7	10,948	0.09%
2023/07/13	42	57.90	33	58.53	57.30	9	10,666	0.08%
2023/07/12	41.1	56.83	37	56.41	55.00	4.1	10,168	0.04%
2023/07/11	8	54.99	17	54.86	55.70	-9	9,857	-0.09%
2023/07/10	3	53.83	14.1	53.92	53.80	-11.1	9,630	-0.11%
2023/07/07	17.1	54.95	6	55.13	54.10	11.1	9,521	0.12%
2023/07/06	8	55.31	11.9	55.76	55.70	-3.9	9,299	-0.04%
2023/07/05	15	54.61	18.7	54.74	54.70	-3.7	9,021	-0.04%
2023/07/04	57.2	53.18	49.9	52.91	53.60	7.3	8,640	0.08%
2023/07/03	99.1	49.65	97.1	49.53	51.10	2	7,928	0.02%
2023/06/30	11	45.62	28	46.81	46.50	-17	7,340	-0.23%
2023/06/29	9	43.42	13.1	43.49	43.30	-4.1	6,640	-0.06%
2023/06/28	0	0.00	2.1	42.10	41.40	-2.1	6,404	-0.03%
2023/06/26	2	41.20	0	0.00	41.05	2	6,429	0.03%
2023/06/21	0	0.00	2	41.73	41.70	-2	6,468	-0.03%
2023/06/20	0.1	41.50	2	41.58	41.40	-1.9	6,494	-0.03%
2023/06/19	2	42.53	0	0.00	42.25	2	6,502	0.03%
2023/06/16	2	42.70	1	43.00	43.00	1	6,511	0.02%
2023/06/15	1	42.25	0	0.00	42.45	1	6,480	0.02%
2023/06/14	0.2	42.60	3	42.48	42.70	-2.9	6,485	-0.04%
2023/06/13	1	41.55	8	41.81	41.55	-7	6,601	-0.11%
2023/06/12	0	0.00	5	41.85	41.60	-5	6,607	-0.08%
2023/06/09	1	42.10	0	42.05	42.10	1	6,687	0.01%
2023/06/08	0	0.00	11	41.88	41.50	-11	6,758	-0.16%
2023/06/07	3	42.62	1.5	42.30	42.30	1.5	6,742	0.02%
2023/06/06	1	43.50	7	42.83	42.65	-6	6,759	-0.09%
2023/06/05	22.1	43.73	0	0.00	43.40	22.1	6,761	0.33%
2023/06/02	2	43.30	13	43.45	43.05	-11	6,782	-0.16%
2023/06/01	6	43.59	3	43.63	43.55	3	6,780	0.04%
2023/05/31	4.1	44.86	4.9	44.80	44.50	-0.8	6,732	-0.01%
2023/05/30	13.2	44.47	11	44.53	45.20	2.2	6,569	0.03%
2023/05/29	0	43.40	2	43.43	43.85	-2	6,305	-0.03%
2023/05/26	1	42.40	0	0.00	42.20	1	6,247	0.02%
2023/05/25	0.3	43.45	2	43.40	43.25	-1.7	6,220	-0.03%
2023/05/24	2.1	43.76	3.3	43.29	43.85	-1.2	6,208	-0.02%
2023/05/23	0.1	43.10	1	43.15	42.85	-0.9	6,152	-0.01%
2023/05/22	1.1	42.52	2	42.48	42.70	-0.9	6,191	-0.01%
2023/05/19	1	42.90	8	42.33	41.90	-7	6,263	-0.11%
2023/05/18	7.1	43.21	5	42.60	42.95	2.1	6,295	0.03%
2023/05/17	22.1	42.72	23	42.70	42.95	-0.9	6,108	-0.01%
2023/05/16	3	40.93	2	41.10	41.25	1	6,065	0.02%
2023/05/15	8	40.68	4	40.84	40.80	4	6,372	0.06%
2023/05/12	4	40.48	13	39.90	41.35	-9	6,350	-0.14%
2023/05/11	15	39.77	5	39.66	39.25	10	6,319	0.16%
2023/05/10	0	0.00	2	40.93	40.40	-2	6,304	-0.03%
2023/05/09	7	40.84	5	40.52	39.90	2	6,282	0.03%
2023/05/08	11.2	41.45	11	41.37	41.30	0.2	6,264	0.00%
2023/05/05	0	0.00	1	40.40	40.35	-1	6,243	-0.02%
2023/05/03	0	0.00	1	40.80	40.70	-1	6,891	-0.01%
2023/05/02	1	41.25	0	0.00	41.30	1	6,903	0.01%
2023/04/28	11	41.14	7	41.31	41.25	4	6,910	0.06%
2023/04/26	0.5	39.41	0	0.00	39.50	0.5	6,751	0.01%
2023/04/25	0	0.00	1	39.44	39.50	-1	6,822	-0.02%
2023/04/24	1	41.10	0	0.00	40.40	1	6,932	0.01%
2023/04/21	16	42.00	2	40.95	40.20	14	7,310	0.19%
2023/04/20	4	43.71	5.3	43.01	42.85	-1.3	7,429	-0.02%
2023/04/19	11.4	44.47	14	45.35	45.40	-2.7	7,285	-0.04%
2023/04/18	0	0.00	13.2	42.48	43.90	-13.2	6,706	-0.20%
2023/04/17	5	39.76	2.4	40.12	39.95	2.7	6,806	0.04%
2023/04/14	2	38.80	2	39.20	38.80	0	7,088	0.00%
2023/04/13	3.3	38.83	12	38.54	39.00	-8.7	7,168	-0.12%
2023/04/12	2	38.50	13	38.51	38.65	-11	7,161	-0.15%
2023/04/11	1	37.90	0	0.00	37.75	1	7,120	0.01%
2023/04/10	3	37.27	13	37.51	37.55	-10	7,145	-0.14%
2023/04/07	11	37.29	0	0.00	37.15	11	7,181	0.15%
2023/04/06	0	0.00	11	37.04	37.25	-11	7,189	-0.15%
2023/03/31	2	37.05	0	37.00	37.15	2	7,204	0.03%
2023/03/30	1	37.10	0	0.00	37.15	1	7,269	0.01%
2023/03/28	2	36.55	2	36.55	36.55	0	7,547	0.00%
2023/03/27	2	37.55	0	0.00	37.35	2	7,572	0.03%
2023/03/24	14.4	37.07	1	36.95	37.00	13.4	7,605	0.18%
2023/03/23	21	36.60	0	0.00	36.60	21	7,621	0.28%
2023/03/22	0	0.00	6	36.65	36.70	-6	7,627	-0.08%
2023/03/21	2	37.00	0	0.00	36.55	2	7,630	0.03%
2023/03/20	1	37.20	0	0.00	36.85	1	7,604	0.01%
2023/03/16	10	38.13	5	36.81	37.00	5	7,551	0.07%
2023/03/15	1	39.60	0	0.00	39.60	1	7,418	0.01%
2023/03/14	0	40.05	0	0.00	39.85	0	7,401	0.00%
2023/03/13	0	0.00	4.1	41.08	41.45	-4.1	7,325	-0.06%
2023/03/10	1.5	40.76	1	40.45	40.40	0.5	7,281	0.01%
2023/03/09	0	0.00	4	40.98	41.00	-4	7,308	-0.05%
2023/03/08	2	41.40	0.2	40.80	41.45	1.8	7,399	0.02%
2023/03/07	0	0.00	1	41.10	41.10	-1	7,709	-0.01%
2023/03/06	2	40.75	4	40.50	40.55	-2	7,721	-0.03%
2023/03/03	0	0.00	4	40.25	40.10	-4	7,850	-0.05%
2023/03/02	0	0.00	6	40.19	40.20	-6	7,791	-0.08%
2023/03/01	8	39.78	7	39.89	39.70	1	7,732	0.01%
2023/02/24	3	39.95	0	0.00	39.15	3	7,673	0.04%
2023/02/23	6	39.52	2	39.58	39.55	4	7,638	0.05%
2023/02/22	2	38.90	4.7	38.85	38.90	-2.7	7,635	-0.04%
2023/02/21	4	39.86	7	39.71	39.60	-3	7,611	-0.04%
2023/02/20	5	40.32	2	40.43	40.40	3	7,538	0.04%
2023/02/17	1	39.70	0	0.00	39.80	1	7,470	0.01%
2023/02/16	0	0.00	8.4	40.06	40.10	-8.4	7,411	-0.11%
2023/02/15	2	39.30	1	39.60	39.60	1	7,402	0.01%
2023/02/14	4.2	39.59	7.4	39.65	39.20	-3.2	7,415	-0.04%
2023/02/13	10	39.37	44	39.55	39.85	-34	7,365	-0.46%
2023/02/10	0	0.00	2	38.45	38.00	-2	7,052	-0.03%
2023/02/09	1	38.40	1	38.65	38.55	0	7,002	0.00%
2023/02/08	2	38.70	1.4	38.88	38.85	0.6	6,908	0.01%
2023/02/07	0	0.00	2	38.13	38.50	-2	6,809	-0.03%
2023/02/06	21	37.55	5	37.51	37.45	16	6,746	0.24%
2023/02/03	3	38.38	6	38.70	38.20	-3	6,678	-0.04%
2023/02/02	16	39.12	30	39.59	38.40	-14	6,569	-0.21%
2023/02/01	30	37.62	23	37.93	38.20	7	6,158	0.11%
2023/01/31	0	0.00	4	36.55	36.80	-4	5,866	-0.07%
2023/01/30	6	36.45	13.6	36.20	36.50	-7.6	5,826	-0.13%
2023/01/17	3	35.02	1	35.20	35.00	2	5,750	0.03%
2023/01/16	5	35.39	3	35.02	35.00	2	5,719	0.03%
2023/01/13	18	36.65	13	36.32	35.80	5	5,644	0.09%
2023/01/12	14	36.34	5	36.53	36.80	9	5,549	0.16%
2023/01/11	28	37.42	22	37.27	36.15	6	5,374	0.11%
2023/01/10	12	37.41	22.9	37.80	39.00	-10.9	4,943	-0.22%
2023/01/09	23	37.18	40	37.25	36.70	-17	4,636	-0.37%
2023/01/06	56	36.83	13	38.09	36.90	43	4,523	0.95%
2023/01/05	16	37.64	8	38.00	37.85	8	4,255	0.19%
2023/01/04	4	36.60	12.1	36.97	38.15	-8.1	3,886	-0.21%
2023/01/03	7	34.83	27	35.35	34.70	-20	3,545	-0.56%
2022/12/30	1	34.10	3.8	34.66	34.90	-2.8	3,462	-0.08%
2022/12/28	5	34.01	1	33.30	33.35	4	3,426	0.12%
2022/12/27	16	34.66	1	34.40	34.60	15	3,378	0.44%
2022/12/26	1	33.80	1	34.20	33.95	0	3,333	0.00%
2022/12/23	5	34.00	1	34.25	33.85	4	3,324	0.12%
2022/12/22	3	34.50	5	34.73	34.65	-2	3,365	-0.06%
2022/12/21	2	33.85	2	34.15	34.55	0	3,342	0.00%
2022/12/20	4	34.38	17.1	34.24	33.75	-13.1	3,242	-0.40%
2022/12/19	12	34.40	0	0.00	32.90	12	3,099	0.39%
2022/12/16	1	34.35	3	33.78	33.75	-2	3,065	-0.07%
2022/12/15	13	33.73	10	33.55	33.25	3	3,035	0.10%
2022/12/14	0	0.00	1	33.40	33.45	-1	3,044	-0.03%
2022/12/13	1.1	32.81	1	32.95	32.80	0.1	3,015	0.00%
2022/12/12	1	32.45	2	32.40	32.55	-1	2,978	-0.03%
2022/12/09	1	31.85	1	32.10	31.80	0	2,973	0.00%
2022/12/05	0	0.00	0	32.95	33.00	0	2,877	0.00%
2022/12/02	2	33.10	5.2	32.68	32.65	-3.2	2,848	-0.11%
2022/12/01	1	33.00	3	32.80	32.65	-2	2,817	-0.07%
2022/11/30	2	32.80	1.9	32.75	32.75	0.1	2,764	0.00%
2022/11/29	91	35.26	98	35.24	33.85	-7	2,614	-0.27%
2022/11/28	10	32.85	11.1	32.79	33.80	-1.1	2,280	-0.05%
2022/11/25	30	32.64	21.4	33.09	33.55	8.6	2,214	0.39%
2022/11/24	1.1	31.79	0	0.00	31.85	1.1	2,037	0.05%
2022/11/23	1	31.80	0	0.00	31.75	1	2,080	0.05%
2022/11/21	0	0.00	13	31.83	31.90	-13	2,123	-0.61%
2022/11/18	0	0.00	12	32.10	31.50	-12	2,139	-0.56%
2022/11/17	11	32.60	1.2	32.17	32.70	9.8	2,142	0.46%
2022/11/15	0	0.00	2	32.45	32.10	-2	2,144	-0.09%
2022/11/14	1	32.30	1	31.85	32.55	0	2,178	0.00%
2022/11/11	1	32.05	4	32.40	32.30	-3	2,325	-0.13%
2022/11/10	18	31.88	10	31.75	31.55	8	2,427	0.33%
2022/11/09	6.3	30.87	5	30.86	30.80	1.3	2,382	0.06%
2022/11/08	0	0.00	2.5	29.95	29.95	-2.5	2,325	-0.11%
2022/10/27	0.7	26.12	0	0.00	26.15	0.7	2,984	0.02%
2022/10/26	5	25.39	0	0.00	25.55	5	3,006	0.17%
2022/10/24	0	0.00	0.1	27.55	27.15	-0.1	3,106	0.00%
2022/10/21	0	27.15	3	26.80	26.95	-3	3,171	-0.09%
2022/10/20	0	0.00	2	27.50	27.05	-2	3,249	-0.06%
2022/10/13	2	25.83	14	25.21	25.40	-12	3,405	-0.35%
2022/10/12	2	26.00	0	0.00	25.85	2	3,423	0.06%
2022/10/11	1.1	26.15	3	26.19	26.05	-1.9	3,443	-0.06%
2022/09/28	0.1	24.05	0	0.00	24.20	0.1	3,449	0.00%
2022/09/27	0	0.00	0	26.20	26.20	0	3,484	0.00%
2022/09/26	2	27.08	1	26.95	26.20	1	3,488	0.03%
2022/09/23	2	28.35	0	0.00	28.00	2	3,518	0.06%
2022/09/22	3	28.93	0	0.00	29.00	3	3,523	0.09%
2022/09/21	0	0.00	12	29.37	29.15	-12	3,516	-0.34%
2022/09/20	4.2	29.73	3	30.45	29.40	1.2	3,510	0.03%
2022/09/19	3.3	30.17	1.1	30.16	30.30	2.2	3,437	0.06%
2022/09/16	0	0.00	4	30.49	30.55	-4	3,389	-0.12%
2022/09/15	3	30.10	0	0.00	30.25	3	3,375	0.09%
2022/09/14	6	30.40	0	0.00	30.60	6	3,346	0.18%
2022/09/13	1	30.65	3.1	30.65	30.25	-2.1	3,330	-0.06%
2022/09/12	0	0.00	7	29.74	30.05	-7	3,279	-0.21%
2022/09/07	1	27.00	1	27.40	27.75	0	3,230	0.00%
2022/09/01	0	0.00	1	27.60	27.55	-1	3,243	-0.03%
2022/08/30	1	27.50	0	0.00	27.60	1	3,423	0.03%
2022/08/25	1	28.50	0	0.00	28.55	1	3,386	0.03%
2022/08/24	0	0.00	2	28.55	28.45	-2	3,377	-0.06%
2022/08/22	1	29.00	2	28.95	28.80	-1	3,353	-0.03%
2022/08/19	1	29.45	4	29.55	29.60	-3	3,326	-0.09%
2022/08/18	0	0.00	1	29.05	29.10	-1	3,278	-0.03%
2022/08/17	1	29.30	0	0.00	28.90	1	3,247	0.03%
2022/08/15	2	28.58	14	28.59	28.60	-12	3,200	-0.37%
2022/08/12	0	0.00	2	29.03	29.05	-2	3,161	-0.06%
2022/08/11	1	29.20	2	28.70	29.15	-1	3,145	-0.03%
2022/08/10	1	28.85	0	0.00	28.95	1	3,098	0.03%
2022/08/09	7	28.91	12	29.07	28.60	-5	3,034	-0.16%
2022/08/08	3	31.77	11	32.14	31.55	-8	2,837	-0.28%
2022/08/05	4	31.16	0	0.00	31.15	4	2,609	0.15%
2022/08/04	3	31.18	1	31.25	31.35	2	2,596	0.08%
2022/08/03	4	31.31	0	0.00	30.70	4	2,596	0.15%
2022/08/02	5	31.36	13	31.28	31.05	-8	2,562	-0.31%
2022/07/29	5	30.98	5	30.91	31.05	0	2,557	0.00%
2022/07/28	17	31.67	5	31.69	30.80	12	2,583	0.46%
2022/07/27	8	31.46	3.3	30.94	31.55	4.7	2,420	0.19%
2022/07/25	10	30.10	0	0.00	30.00	10	2,285	0.44%
2022/07/22	1	29.20	0	0.00	29.35	1	2,260	0.04%
2022/07/21	0	0.00	1	29.35	29.40	-1	2,289	-0.04%
2022/07/20	0	0.00	6	29.22	29.30	-6	2,296	-0.26%
2022/07/19	1	28.70	7	29.10	28.80	-6	2,283	-0.26%
2022/07/18	1	28.60	3	28.32	28.50	-2	2,348	-0.09%
2022/07/14	6	26.45	6	26.57	27.25	0	2,335	0.00%
2022/07/13	5	26.30	0	0.00	26.15	5	2,298	0.22%
2022/07/12	2.2	26.36	0	0.00	25.65	2.2	2,240	0.10%
2022/07/08	0	26.35	3	25.72	26.20	-3	2,181	-0.14%
2022/07/07	3	24.30	3	24.40	25.25	0	2,166	0.00%
2022/07/05	0	0.00	2	24.70	23.70	-2	2,173	-0.09%
2022/07/04	2	24.00	0	0.00	23.75	2	2,140	0.09%
2022/07/01	4	25.29	1	24.35	24.00	3	2,161	0.14%
2022/06/22	0	0.00	1	27.50	26.90	-1	2,194	-0.05%
2022/06/21	1	26.30	0	0.00	27.55	1	2,197	0.05%
2022/06/20	0	0.00	1	27.10	25.85	-1	2,193	-0.05%
2022/06/17	1	26.85	0	0.00	27.65	1	2,183	0.05%
2022/06/16	0	0.00	6.1	28.52	27.40	-6.1	2,177	-0.28%
2022/06/15	3	27.75	18.2	28.19	27.90	-15.2	2,170	-0.70%
2022/06/13	2	27.45	0	0.00	27.00	2	2,219	0.09%
2022/06/10	6	28.39	0	0.00	28.25	6	2,239	0.27%
2022/06/09	8	28.91	0	0.00	28.80	8	2,242	0.36%
2022/06/08	0	0.00	13	29.20	29.40	-13	2,176	-0.60%
2022/06/07	10	28.10	1	27.65	27.75	9	2,069	0.43%
2022/06/01	2	27.75	0	0.00	27.80	2	2,160	0.09%
2022/05/31	0	0.00	0.2	27.70	27.65	-0.2	2,190	-0.01%
2022/05/30	0	0.00	1	27.55	27.50	-1	2,215	-0.05%
2022/05/27	0	0.00	1	27.15	27.00	-1	2,214	-0.05%
2022/05/25	1	26.75	0	0.00	27.10	1	2,248	0.04%
2022/05/23	1	27.25	0	0.00	27.10	1	2,370	0.04%
2022/05/20	0	0.00	1.2	27.17	27.35	-1.2	2,421	-0.05%
2022/05/16	1	26.35	0	0.00	26.20	1	2,621	0.04%
2022/05/13	1	25.70	0	0.00	25.90	1	2,675	0.04%
2022/05/12	0	0.00	1	26.25	25.35	-1	2,734	-0.04%
2022/05/11	6.3	27.35	5	26.70	26.50	1.3	2,736	0.05%
2022/05/10	2	28.40	0	0.00	28.50	2	2,712	0.07%
2022/05/09	4	29.58	0	0.00	28.60	4	2,767	0.14%
2022/05/06	0	0.00	9	30.46	30.40	-9	2,848	-0.32%
2022/05/05	10	30.80	3	30.88	30.40	7	2,806	0.25%
2022/05/04	0	0.00	5	29.60	29.75	-5	2,735	-0.18%
2022/04/29	0	0.00	2	28.95	28.50	-2	2,722	-0.07%
2022/04/27	9.1	28.10	0	0.00	27.90	9.1	2,779	0.33%
2022/04/26	3	29.32	0	0.00	29.10	3	2,755	0.11%
2022/04/25	0	0.00	2	29.80	29.00	-2	2,756	-0.07%
2022/04/22	8	30.78	16.3	30.22	31.10	-8.3	2,748	-0.30%
2022/04/21	4	30.39	7.2	30.39	30.30	-3.2	2,660	-0.12%
2022/04/15	4	29.00	0	0.00	28.85	4	2,795	0.14%
2022/04/12	0	0.00	1	29.40	29.50	-1	3,033	-0.03%
2022/04/11	2	28.60	0	0.00	28.50	2	3,066	0.07%
2022/04/01	0	0.00	5	30.60	30.55	-5	3,704	-0.13%
2022/03/29	0	0.00	1	29.85	30.00	-1	3,889	-0.03%
2022/03/28	0	0.00	3	29.80	29.80	-3	3,961	-0.08%
2022/03/25	6	30.46	3	30.28	30.55	3	4,065	0.07%
2022/03/24	4	29.63	2	29.50	29.75	2	4,146	0.05%
2022/03/18	1	28.95	0	0.00	29.15	1	6,652	0.02%
2022/03/17	2	28.95	0	0.00	29.25	2	7,471	0.03%
2022/03/16	3	28.92	0	0.00	28.80	3	7,739	0.04%
2022/03/15	1	29.55	0	0.00	29.20	1	7,791	0.01%
2022/03/11	0	0.00	40	30.15	30.05	-40	7,878	-0.51%
2022/03/10	2	30.75	0	0.00	30.70	2	7,923	0.03%
2022/03/08	1	29.80	0	0.00	29.60	1	8,057	0.01%
2022/03/07	0	0.00	2.1	30.44	30.30	-2.1	8,158	-0.03%
2022/03/04	3	31.55	0	0.00	31.55	3	8,787	0.03%
2022/03/03	0	0.00	1	32.15	32.00	-1	9,062	-0.01%
2022/03/01	1	32.45	8	32.55	32.55	-7	9,222	-0.08%
2022/02/24	0	0.00	2	32.15	32.00	-2	9,520	-0.02%
2022/02/23	3	34.10	1	33.75	33.55	2	9,934	0.02%
2022/02/22	4	33.28	8	32.76	33.00	-4	9,963	-0.04%
2022/02/21	5	33.80	2	33.80	33.70	3	10,033	0.03%
2022/02/18	36	34.11	13	34.11	34.20	23	10,244	0.22%
2022/02/17	4	33.61	0	0.00	33.70	4	10,601	0.04%
2022/02/16	0	0.00	1	33.55	33.65	-1	10,905	-0.01%
2022/02/15	1	33.40	0	0.00	33.20	1	11,053	0.01%
2022/02/11	0	0.00	2	33.00	32.95	-2	11,444	-0.02%
2022/02/10	0	0.00	2	33.10	33.00	-2	11,618	-0.02%
2022/02/09	5	32.50	6	32.51	32.70	-1	11,849	-0.01%
2022/02/08	14	32.35	13	32.01	32.50	1	12,135	0.01%
2022/02/07	2	30.45	31	30.33	31.10	-29	12,402	-0.23%
2022/01/26	0	0.00	6	29.44	29.35	-6	13,043	-0.05%
2022/01/25	2	29.90	0	0.00	29.15	2	13,813	0.01%
2022/01/24	0	0.00	1	30.25	30.15	-1	14,080	-0.01%
2022/01/21	12	30.30	0	0.00	29.80	12	14,235	0.08%
2022/01/18	1	31.80	0	0.00	31.50	1	15,224	0.01%
2022/01/17	0	0.00	2	31.50	32.40	-2	15,327	-0.01%
2022/01/14	5	30.91	3	31.42	31.10	2	15,287	0.01%
2022/01/13	0	0.00	2	32.05	31.90	-2	15,254	-0.01%
2022/01/12	3	31.78	23	31.78	31.70	-20	15,217	-0.13%
2022/01/11	4	32.53	3	32.93	32.15	1	15,146	0.01%
2022/01/10	0	0.00	2	33.75	33.85	-2	15,075	-0.01%
2022/01/07	1	32.40	0	0.00	32.95	1	15,020	0.01%
2022/01/06	3	33.33	0	0.00	33.10	3	14,936	0.02%
2022/01/05	2	35.00	8	34.25	34.20	-6	14,838	-0.04%
2022/01/04	3	34.85	0	0.00	34.80	3	14,758	0.02%
2022/01/03	0	0.00	3	34.92	34.85	-3	14,717	-0.02%
2021/12/30	7	35.18	5	35.10	35.05	2	14,674	0.01%
2021/12/29	7	36.24	24	36.11	35.85	-17	14,539	-0.12%
2021/12/28	5	35.18	1	35.50	34.80	4	14,164	0.03%
2021/12/24	1	34.30	0	0.00	34.05	1	13,992	0.01%
2021/12/23	3	34.45	0	0.00	34.35	3	13,924	0.02%
2021/12/22	1	34.95	1	34.45	34.45	0	13,856	0.00%
2021/12/21	6	34.91	3	34.73	34.60	3	13,780	0.02%
2021/12/20	7	35.62	5	35.00	34.85	2	13,655	0.01%
2021/12/17	28	36.33	9	36.10	34.80	19	13,513	0.14%
2021/12/16	44	36.99	57	37.25	36.40	-13	12,900	-0.10%
2021/12/15	76	36.04	107	36.93	37.15	-31	12,473	-0.25%	大賣/
2021/12/14	111	35.97	82	35.67	35.55	29	11,620	0.25%	大買/
2021/12/13	125	35.51	74.2	35.66	36.95	50.8	10,959	0.46%	大買/
2021/12/10	13	34.13	17	33.84	34.35	-4	10,117	-0.04%
2021/12/09	0	0.00	1	33.20	33.00	-1	9,808	-0.01%
2021/12/08	1	32.35	1	32.90	32.40	0	9,717	0.00%
2021/12/07	5	32.48	3	32.68	32.70	2	9,647	0.02%
2021/12/06	6	32.03	5	32.10	31.90	1	9,585	0.01%
2021/12/03	3	32.30	7	32.49	32.30	-4	9,553	-0.04%
2021/12/02	23	32.34	37	32.31	32.00	-14	9,513	-0.15%
2021/12/01	4	32.98	1	33.10	33.00	3	9,401	0.03%
2021/11/30	42	34.78	47.5	34.76	33.85	-5.5	9,268	-0.06%
2021/11/29	8	32.94	11	33.55	33.90	-3	8,606	-0.03%
2021/11/26	8	32.05	1	31.85	31.70	7	8,314	0.08%
2021/11/25	5	32.95	7.2	32.76	32.50	-2.2	8,207	-0.03%
2021/11/24	20.5	32.40	8	32.64	32.50	12.5	8,124	0.15%
2021/11/23	11	33.06	22.1	33.90	32.90	-11.1	8,030	-0.14%
2021/11/22	28.1	34.09	16.3	33.99	34.50	11.8	7,800	0.15%
2021/11/19	12	32.65	4	32.79	32.70	8	7,347	0.11%
2021/11/18	4	32.20	7	32.52	32.00	-3	7,251	-0.04%
2021/11/17	8.2	32.99	1	32.70	32.95	7.2	7,145	0.10%
2021/11/16	12	33.70	20	33.35	33.25	-8	6,923	-0.12%
2021/11/15	8	32.94	11	32.51	33.60	-3	6,507	-0.05%
2021/11/12	0	0.00	7	32.24	32.00	-7	6,142	-0.11%
2021/11/11	7	33.31	17.3	33.38	33.65	-10.3	5,978	-0.17%
2021/11/10	5	31.66	0	0.00	32.15	5	5,654	0.09%
2021/11/09	5	31.98	4	32.06	32.00	1	5,524	0.02%
2021/11/08	5	32.60	16	32.07	31.85	-11	5,313	-0.21%
2021/11/05	34	32.18	7	31.99	31.70	27	5,067	0.53%
2021/11/04	2	33.45	0	0.00	33.40	2	4,765	0.04%
2021/11/03	28	34.21	34	34.25	34.00	-6	4,395	-0.14%
2021/11/02	75	33.50	55	34.32	32.45	20	3,723	0.54%
2021/11/01	22	31.18	23	31.38	31.80	-1	2,947	-0.03%
2021/10/29	16	30.77	15	31.18	31.20	1	2,662	0.04%
2021/10/28	19	30.54	10	30.88	30.65	9	2,475	0.36%
2021/10/27	4	28.58	8.3	29.83	30.10	-4.3	1,917	-0.22%
2021/10/26	7	26.41	6	27.06	27.40	1	1,606	0.06%
2021/10/25	5	26.65	2	25.90	26.65	3	1,444	0.21%
2021/10/22	0	0.00	2	24.85	24.80	-2	1,324	-0.15%
2021/10/21	1	24.90	0	0.00	24.60	1	1,339	0.07%
2021/10/19	0	0.00	1	24.50	24.55	-1	1,361	-0.07%
2021/10/18	1	24.15	0	0.00	24.05	1	1,401	0.07%
2021/10/13	1	24.20	2	24.35	24.40	-1	1,483	-0.07%
2021/10/08	0	0.00	2	24.00	24.50	-2	1,519	-0.13%
2021/10/04	4	22.73	0	0.00	22.65	4	1,662	0.24%
2021/09/27	0	0.00	1	24.50	24.40	-1	1,734	-0.06%
2021/09/24	1	24.25	0	0.00	24.05	1	1,784	0.06%
2021/09/16	0	0.00	4	23.40	23.35	-4	1,921	-0.21%
2021/09/02	1	25.75	0	0.00	25.30	1	2,216	0.05%
2021/09/01	0.1	26.00	0	0.00	26.20	0.1	2,236	0.00%
2021/08/23	0	0.00	1	24.70	25.65	-1	2,507	-0.04%
2021/08/20	1	24.05	1	24.90	24.15	0	2,528	0.00%
2021/08/19	0	0.00	1	24.60	24.60	-1	2,613	-0.04%
2021/08/17	0	0.00	0.1	24.10	24.10	-0.1	2,657	0.00%
2021/08/16	2.1	24.49	0	0.00	24.45	2.1	2,662	0.08%
2021/08/11	0	26.60	1	25.85	25.70	-1	2,758	-0.04%
2021/08/10	5	26.93	1	27.40	26.70	4	2,809	0.14%
2021/08/09	4	26.05	0	0.00	26.10	4	2,876	0.14%
2021/08/05	4.4	26.77	1	26.65	26.65	3.4	3,094	0.11%
2021/08/04	1	27.00	0	0.00	27.00	1	3,246	0.03%
2021/07/30	1	27.35	1	27.40	27.25	0	3,589	0.00%
2021/07/23	0	0.00	1	28.90	28.60	-1	4,247	-0.02%
2021/07/22	0	0.00	8	28.40	28.40	-8	4,455	-0.18%
2021/07/21	1	27.50	0	0.00	27.55	1	4,773	0.02%
2021/07/20	1.3	28.29	3	28.15	28.20	-1.7	4,992	-0.03%
2021/07/19	11.1	29.26	0	0.00	29.30	11.1	5,176	0.21%
2021/07/12	0	0.00	41	27.70	29.00	-41	6,794	-0.60%
2021/07/08	0	0.00	50	28.10	28.10	-50	7,150	-0.70%
2021/07/05	1	29.40	0	0.00	29.55	1	7,844	0.01%
2021/07/01	0	0.00	6	28.95	28.60	-6	8,446	-0.07%
2021/06/30	1	29.80	1	29.80	29.35	0	8,485	0.00%
2021/06/28	1	30.80	1	30.55	30.85	0	8,647	0.00%
2021/06/24	1	30.40	0	0.00	30.40	1	8,839	0.01%
2021/06/23	0	0.00	1	29.90	30.30	-1	8,897	-0.01%
2021/06/22	2	29.40	0	0.00	29.25	2	8,927	0.02%
2021/06/21	1	29.10	4	29.39	29.05	-3	9,026	-0.03%
2021/06/17	2	29.90	1	30.25	30.40	1	9,486	0.01%
2021/06/15	1	30.65	0	0.00	30.55	1	11,448	0.01%
2021/06/10	0	0.00	1	30.80	30.30	-1	11,688	-0.01%
2021/06/07	0	0.00	1	29.60	30.05	-1	11,818	-0.01%
2021/06/04	3	29.97	0	0.00	29.90	3	11,870	0.03%
2021/06/03	0	0.00	9	30.83	30.85	-9	12,032	-0.07%
2021/06/02	4.3	30.33	6	31.57	30.35	-1.7	12,054	-0.01%
2021/06/01	0	0.00	7	31.14	30.90	-7	12,057	-0.06%
2021/05/31	1.1	31.04	0	0.00	31.15	1.1	12,112	0.01%
2021/05/28	0	30.30	2	30.53	30.55	-2	12,145	-0.02%
2021/05/27	1	29.90	2	29.80	29.75	-1	12,171	-0.01%
2021/05/26	6	29.62	4	29.51	29.65	2	12,161	0.02%
2021/05/25	1	29.40	0	0.00	29.50	1	12,202	0.01%
2021/05/24	0.1	29.35	0	0.00	29.10	0.1	12,254	0.00%
2021/05/21	0	0.00	1	28.70	28.15	-1	12,352	-0.01%
2021/05/20	1	28.25	4	28.53	27.55	-3	12,445	-0.02%
2021/05/19	13	28.17	12	28.52	28.10	1	12,562	0.01%
2021/05/18	4	27.33	3	27.12	27.65	1	12,706	0.01%
2021/05/17	1	26.40	1	26.75	25.15	0	12,748	0.00%
2021/05/14	5	26.97	0	0.00	27.25	5	12,678	0.04%
2021/05/13	1	27.20	0	0.00	27.40	1	12,643	0.01%
2021/05/12	5	28.92	8	28.20	27.25	-3	12,565	-0.02%
2021/05/11	38	30.48	0	0.00	30.25	38	12,569	0.30%
2021/05/10	1	34.00	0	0.00	33.60	1	12,477	0.01%
2021/05/07	0	0.00	1	34.35	34.90	-1	12,601	-0.01%
2021/05/06	34	32.74	1	33.90	32.50	33	12,671	0.26%
2021/05/05	39	34.19	0	0.00	34.30	39	12,613	0.31%
2021/05/04	1	36.20	3	33.92	34.15	-2	12,701	-0.02%
2021/05/03	6.1	36.18	2	37.55	35.85	4.1	12,767	0.03%
2021/04/29	7	39.49	15	38.73	38.40	-8	12,792	-0.06%
2021/04/28	3	40.47	17	40.40	40.25	-14	12,866	-0.11%
2021/04/27	14	40.79	13	40.89	40.85	1	13,042	0.01%
2021/04/26	16	40.05	5.1	40.25	40.25	10.9	13,061	0.08%
2021/04/23	13	39.96	0	0.00	39.70	13	13,285	0.10%
2021/04/22	10	41.33	31.2	41.23	40.10	-21.2	13,773	-0.15%
2021/04/21	0	0.00	2	39.05	39.85	-2	14,141	-0.01%
2021/04/20	0	0.00	18	39.74	39.60	-18	14,373	-0.13%
2021/04/19	10	39.02	21.1	38.77	38.75	-11.1	15,418	-0.07%
2021/04/16	47	40.26	24.1	40.17	39.55	22.9	15,814	0.15%
2021/04/15	14	38.92	14	40.04	39.95	0	16,479	0.00%
2021/04/14	1	37.35	10	38.26	38.15	-9	16,602	-0.05%
2021/04/13	44.2	39.19	0	0.00	38.30	44.2	16,968	0.26%
2021/04/12	10	38.70	7	39.28	38.40	3	16,948	0.02%
2021/04/09	3.2	39.54	23	38.99	39.25	-19.9	17,440	-0.11%
2021/04/08	46.2	39.59	33	40.22	40.30	13.2	17,428	0.08%
2021/04/07	3	37.90	16	38.20	38.25	-13	17,461	-0.07%
2021/04/06	20	37.49	2	37.43	37.45	18	18,866	0.10%
2021/04/01	5	37.69	4	37.40	37.10	1	19,334	0.01%
2021/03/31	0	0.00	3	37.77	37.85	-3	19,722	-0.02%
2021/03/30	0	0.00	5	37.26	37.60	-5	20,714	-0.02%
2021/03/29	4	37.63	5	37.44	37.50	-1	21,509	0.00%
2021/03/26	3	36.27	2	36.28	36.40	1	22,311	0.00%
2021/03/25	3	35.87	3	35.93	35.65	0	23,830	0.00%
2021/03/24	1	35.60	4	36.10	35.80	-3	25,025	-0.01%
2021/03/23	17	36.69	26	36.68	36.15	-9	26,093	-0.03%
2021/03/22	13	38.17	10	37.96	37.80	3	26,222	0.01%
2021/03/19	41.1	40.41	11.1	39.98	39.60	30.1	26,119	0.12%
2021/03/18	35.1	38.74	39	39.47	40.25	-4	25,229	-0.02%
2021/03/17	13	36.23	10	36.35	36.60	3	24,370	0.01%
2021/03/16	1	35.95	1	36.00	35.55	0	24,299	0.00%
2021/03/15	0	0.00	1	35.90	35.70	-1	24,270	0.00%
2021/03/12	2	35.63	2	35.87	35.80	0	24,381	0.00%
2021/03/11	7	35.10	8	35.08	35.95	-1	24,502	0.00%
2021/03/10	1	34.55	14	34.26	34.30	-13	24,678	-0.05%
2021/03/09	19	33.43	3	33.33	33.10	16	24,846	0.06%
2021/03/08	6	35.33	32	36.08	34.95	-26	24,903	-0.10%
2021/03/05	33	35.67	5	35.56	35.15	28	24,949	0.11%
2021/03/04	2	36.50	0	0.00	36.05	2	24,957	0.01%
2021/03/03	2	36.25	1	36.90	37.15	1	24,939	0.00%
2021/03/02	2	35.85	0	0.00	36.05	2	24,992	0.01%
2021/02/26	2	36.00	0	0.00	37.00	2	25,014	0.01%
2021/02/25	2	36.55	2	36.68	36.65	0	25,031	0.00%
2021/02/24	20	37.06	3	37.45	37.10	17	25,043	0.07%
2021/02/23	1	38.55	1	38.00	37.80	0	25,055	0.00%
2021/02/22	4	37.88	5	37.74	37.75	-1	24,986	0.00%
2021/02/19	9	37.91	2	38.05	38.25	7	24,870	0.03%
2021/02/18	4	37.90	9	36.63	38.20	-5	24,740	-0.02%
2021/02/17	1	36.00	1	36.25	36.45	0	24,585	0.00%
2021/02/03	3	36.15	5	36.12	36.00	-2	24,549	-0.01%
2021/02/02	8	36.50	4	35.76	35.70	4	24,531	0.02%
2021/02/01	1	34.60	1	35.40	35.45	0	24,415	0.00%
2021/01/29	4	36.74	6	35.98	35.50	-2	24,313	-0.01%
2021/01/28	3	36.05	10	36.33	35.80	-7	24,143	-0.03%
2021/01/27	2	36.25	1	36.00	36.10	1	24,017	0.00%
2021/01/26	4	36.28	0	0.00	36.05	4	23,964	0.02%
2021/01/25	10	36.97	9	36.64	37.25	1	23,878	0.00%
2021/01/22	0	0.00	1	36.85	37.45	-1	23,720	0.00%
2021/01/21	4	37.26	5	36.96	36.75	-1	23,559	0.00%
2021/01/20	11	36.93	25	37.13	36.50	-14	23,326	-0.06%
2021/01/19	13	39.20	7.1	38.91	38.15	5.9	23,052	0.03%
2021/01/18	14	39.68	23	39.06	39.00	-9	22,831	-0.04%
2021/01/15	18.1	42.27	15	42.69	41.00	3.1	22,491	0.01%
2021/01/14	382	44.32	419	44.24	43.50	-37	22,488	-0.16%	大買/大賣/
2021/01/13	80.1	42.23	28	42.14	41.70	52.1	21,737	0.24%
2021/01/12	120	42.60	137	42.78	42.85	-17	21,315	-0.08%	大買/大賣/
2021/01/11	40	42.26	32	42.13	42.65	8	20,131	0.04%
2021/01/08	82	41.87	74.3	41.64	40.55	7.7	19,633	0.04%
2021/01/07	17	39.80	5	39.92	39.80	12	18,574	0.06%
2021/01/06	22	39.57	17	38.74	38.55	5	18,306	0.03%
2021/01/05	11	40.01	16	39.89	40.35	-5	18,040	-0.03%
2021/01/04	43	39.94	38	40.28	40.75	5	17,867	0.03%
2020/12/31	2	38.75	9.3	38.38	38.15	-7.3	17,309	-0.04%
2020/12/30	116	39.43	109	39.38	38.35	7	17,109	0.04%	大買/大賣/
2020/12/29	471	39.47	446	39.22	38.25	25	16,723	0.15%	大買/大賣/
2020/12/28	25	36.09	3	36.60	36.00	22	15,251	0.14%
2020/12/25	13	36.60	2	36.55	36.65	11	14,758	0.07%
2020/12/24	37	35.88	46	36.15	36.25	-9	14,288	-0.06%
2020/12/23	59	34.96	69	35.02	36.05	-10	13,292	-0.08%
2020/12/22	150	34.67	134	33.56	32.80	16	12,574	0.13%	大買/大賣/
2020/12/21	41	33.88	38.1	33.84	33.55	2.9	11,724	0.02%
2020/12/18	27	32.20	37	32.81	33.25	-10	10,285	-0.10%
2020/12/17	58	29.41	69	29.62	30.25	-11	9,150	-0.12%
2020/12/16	0	0.00	18.2	27.48	27.50	-18.2	8,098	-0.22%
2020/12/15	1	25.85	18	25.65	25.00	-17	7,823	-0.22%
2020/12/14	0	0.00	1	25.80	26.25	-1	7,915	-0.01%
2020/12/11	2	26.20	2	25.68	25.85	0	7,962	0.00%
2020/12/10	2	27.15	30	27.10	26.75	-28	7,917	-0.35%
2020/12/09	0	0.00	5	26.88	26.85	-5	8,019	-0.06%
2020/12/08	5	26.99	0	0.00	26.90	5	8,289	0.06%
2020/12/07	4	26.77	105	26.45	26.10	-101	8,353	-1.21%	大賣/
2020/12/04	11	27.22	5	26.95	27.05	6	8,439	0.07%
2020/12/03	2	26.53	4	27.15	27.00	-2	8,639	-0.02%
2020/12/02	2	27.10	7	26.58	26.10	-5	9,256	-0.05%
2020/12/01	0	0.00	1	25.45	25.75	-1	9,645	-0.01%
2020/11/30	1	25.20	0	0.00	25.25	1	10,792	0.01%
2020/11/26	3	24.90	3	25.03	24.90	0	11,479	0.00%
2020/11/25	0	0.00	1	24.90	24.80	-1	11,619	-0.01%
2020/11/23	0	0.00	1	25.15	25.15	-1	12,474	-0.01%
2020/11/20	3	24.55	4	24.65	24.80	-1	12,444	-0.01%
2020/11/17	0	0.00	3	24.15	23.95	-3	12,564	-0.02%
2020/11/12	3	24.08	10	24.19	23.80	-7	13,343	-0.05%
2020/11/11	3	24.00	3	23.98	24.10	0	13,334	0.00%
2020/11/06	0	0.00	9	23.25	23.20	-9	13,380	-0.07%
2020/11/05	2	23.20	0	0.00	23.05	2	13,431	0.01%
2020/11/02	3	22.93	4	23.10	22.70	-1	13,424	-0.01%
2020/10/30	7	22.71	0	0.00	22.55	7	13,365	0.05%
2020/10/29	1	22.90	10	23.11	23.20	-9	13,389	-0.07%
2020/10/28	2	23.65	2	23.55	23.55	0	13,387	0.00%
2020/10/27	1	23.85	0	0.00	23.45	1	13,326	0.01%
2020/10/26	7	23.91	3	23.70	23.65	4	13,214	0.03%
2020/10/23	3	23.97	3	24.17	24.00	0	13,074	0.00%
2020/10/22	29	25.88	24	24.45	24.25	5	12,983	0.04%
2020/10/21	60	25.48	56	25.70	26.55	4	12,328	0.03%
2020/10/20	1	24.15	0	0.00	24.15	1	11,968	0.01%
2020/10/19	1	23.80	0	0.00	23.85	1	11,935	0.01%
2020/10/16	1	23.85	0	0.00	23.80	1	11,960	0.01%
2020/10/15	2	24.40	2	24.55	24.30	0	11,933	0.00%
2020/10/14	0	0.00	2	24.35	24.40	-2	11,897	-0.02%
2020/10/13	18	23.72	16	23.96	23.95	2	11,794	0.02%
2020/10/12	4	25.50	12	25.57	25.35	-8	11,516	-0.07%
2020/10/08	6	25.32	0	0.00	25.30	6	11,438	0.05%
2020/10/07	6	25.40	1	25.50	25.50	5	11,380	0.04%
2020/10/06	9	25.33	9	25.33	25.15	0	11,320	0.00%
2020/09/29	0	0.00	2	24.53	23.80	-2	11,248	-0.02%
2020/09/28	7	24.27	3	24.60	24.50	4	11,260	0.04%
2020/09/25	1	24.85	4	24.09	23.55	-3	11,270	-0.03%
2020/09/24	2	24.83	0	0.00	24.40	2	11,254	0.02%
2020/09/23	6	25.46	3	25.27	25.10	3	11,214	0.03%
2020/09/22	9	25.37	10	25.12	24.70	-1	11,382	-0.01%
2020/09/21	3	25.55	2	25.40	25.30	1	11,615	0.01%
2020/09/18	5	25.90	1	25.90	25.80	4	11,586	0.03%
2020/09/17	25	25.95	24	25.99	26.20	1	11,488	0.01%
2020/09/16	32	25.01	35	25.14	25.05	-3	11,234	-0.03%
2020/09/15	7	24.86	0	0.00	24.60	7	11,118	0.06%
2020/09/14	6	24.09	4	24.55	24.80	2	11,016	0.02%
2020/09/11	10	25.11	4	25.00	25.00	6	10,845	0.06%
2020/09/10	12	27.24	13	26.74	26.75	-1	10,497	-0.01%
2020/09/09	8	26.71	3	26.52	26.85	5	10,275	0.05%
2020/09/08	24	27.16	54	27.09	26.80	-30	10,047	-0.30%
2020/09/07	60	27.87	282	26.86	26.55	-222	9,623	-2.31%	大賣/鉅額交易
2020/09/04	52	26.88	21	26.80	26.50	31	8,815	0.35%
2020/09/03	184	26.40	156	26.54	27.05	28	8,244	0.34%	大買/大賣/
2020/09/02	11	24.05	30	24.32	24.90	-19	7,000	-0.27%
2020/09/01	9	22.58	104	22.68	22.65	-95	6,496	-1.46%	大賣/
2020/08/31	7	22.52	9	22.50	22.45	-2	6,234	-0.03%
2020/08/28	46	21.01	26	21.65	21.90	20	6,041	0.33%
2020/08/27	192	21.27	109	21.62	21.90	83	5,673	1.46%	大買/大賣/
2020/08/26	2	20.03	0	0.00	19.95	2	5,067	0.04%
2020/08/25	1	20.60	4	20.38	20.20	-3	5,032	-0.06%
2020/08/24	0	0.00	1	19.90	19.85	-1	4,915	-0.02%
2020/08/21	2	18.80	11	19.50	19.55	-9	4,886	-0.18%
2020/08/20	16	19.34	32	18.92	18.85	-16	4,963	-0.32%
2020/08/19	41	20.32	46	20.65	20.90	-5	4,736	-0.11%
2020/08/18	1	18.70	16	19.42	19.80	-15	4,266	-0.35%
2020/08/17	26	19.11	4	19.05	18.80	22	4,145	0.53%
2020/08/14	0	0.00	1	18.85	18.75	-1	4,257	-0.02%
2020/08/13	4	18.14	0	0.00	18.10	4	4,284	0.09%
2020/08/12	0	0.00	5	18.30	18.70	-5	4,213	-0.12%
2020/08/11	0	0.00	9	18.29	18.00	-9	4,143	-0.22%
2020/08/07	0	0.00	2	18.10	17.90	-2	4,085	-0.05%
2020/08/04	11	17.95	3	18.20	18.00	8	4,081	0.20%
2020/08/03	75	17.79	0	0.00	17.80	75	4,062	1.85%
2020/07/28	0	0.00	3	17.00	16.55	-3	4,115	-0.07%
2020/07/27	5	17.20	0	0.00	17.00	5	4,220	0.12%
2020/07/24	0	0.00	2	17.95	17.45	-2	4,293	-0.05%
2020/07/23	20	17.93	0	0.00	18.00	20	4,284	0.47%
2020/07/22	1	18.05	21	18.16	18.05	-20	4,288	-0.47%
2020/07/21	80	17.80	0	0.00	17.80	80	4,319	1.85%
2020/07/20	0	0.00	4	17.10	17.45	-4	4,313	-0.09%
2020/07/17	0	0.00	1	17.75	17.30	-1	4,292	-0.02%
2020/07/15	12	18.27	3	17.73	17.65	9	4,287	0.21%
2020/07/13	2	18.03	0	0.00	17.95	2	4,277	0.05%
2020/07/10	33	18.15	0	0.00	17.60	33	4,264	0.77%
2020/07/09	33	18.65	5	18.70	18.45	28	4,237	0.66%
2020/07/08	23	19.02	23	18.60	18.70	0	4,216	0.00%
2020/07/07	12	18.28	67	18.12	18.05	-55	4,145	-1.33%
2020/07/06	24	19.00	13	19.12	18.80	11	4,142	0.27%
2020/07/03	17	19.00	28	19.15	19.20	-11	4,183	-0.26%
2020/07/02	12	18.60	5	18.50	18.60	7	4,055	0.17%
2020/07/01	35	19.00	24	18.89	18.65	11	3,990	0.28%
2020/06/30	7	18.09	12	18.10	18.60	-5	3,672	-0.14%
2020/06/29	47	17.09	0	0.00	16.95	47	3,300	1.42%
2020/06/22	5	16.25	0	0.00	16.15	5	3,210	0.16%
2020/06/18	2	16.43	2	16.50	16.50	0	3,215	0.00%
2020/06/16	0	0.00	3	16.20	16.20	-3	3,229	-0.09%
2020/06/12	7	16.05	2	16.23	16.25	5	3,320	0.15%
2020/06/11	0	0.00	1	17.40	16.70	-1	3,389	-0.03%
2020/06/10	2	17.25	1	17.45	17.45	1	3,377	0.03%
2020/06/09	0	0.00	3	16.77	16.70	-3	3,350	-0.09%
2020/06/08	2	17.25	2	17.13	17.05	0	3,396	0.00%
2020/06/05	1	17.00	0	0.00	17.05	1	3,375	0.03%
2020/06/04	4	17.20	1	17.00	17.00	3	3,470	0.09%
2020/06/03	0	0.00	1	16.90	16.70	-1	3,412	-0.03%
2020/06/02	1	16.70	1	16.55	16.70	0	3,385	0.00%
2020/05/27	6	16.65	10	16.69	16.75	-4	3,387	-0.12%
2020/05/25	6	16.12	0	0.00	16.05	6	3,187	0.19%
2020/05/21	4	16.61	7	16.55	16.65	-3	3,123	-0.10%
2020/05/20	0	0.00	11	15.76	16.15	-11	2,953	-0.37%
2020/05/18	2	14.85	0	0.00	14.75	2	2,856	0.07%
2020/05/11	0	0.00	4	16.20	16.10	-4	2,905	-0.14%
2020/05/08	3	16.10	2	16.25	15.80	1	2,869	0.03%
2020/05/07	5	15.70	0	0.00	15.70	5	2,806	0.18%
2020/05/04	0	0.00	1	15.25	15.45	-1	2,765	-0.04%
2020/04/30	12	16.21	2	15.83	15.80	10	2,776	0.36%
2020/04/29	1	15.10	9	15.34	15.85	-8	2,673	-0.30%
2020/04/28	0	0.00	2	14.30	14.45	-2	2,607	-0.08%
2020/04/27	3	14.10	0	0.00	14.15	3	2,624	0.11%
2020/04/24	5	14.00	2	14.15	14.15	3	2,632	0.11%
2020/04/23	0	0.00	1	13.70	13.65	-1	2,656	-0.04%
2020/04/22	0	0.00	1	13.05	13.25	-1	2,648	-0.04%
2020/04/21	2	13.23	0	0.00	13.10	2	2,655	0.08%
2020/04/15	0	0.00	3	14.02	14.10	-3	2,565	-0.12%
2020/04/10	1	13.90	0	0.00	14.00	1	2,550	0.04%
2020/04/09	2	14.20	0	0.00	13.85	2	2,617	0.08%
2020/04/08	1	13.50	5	13.92	14.30	-4	2,552	-0.16%
2020/04/01	1	12.30	2	12.25	12.35	-1	2,457	-0.04%
2020/03/31	0	0.00	1	12.45	12.40	-1	2,451	-0.04%
2020/03/25	1	12.75	0	0.00	12.45	1	2,416	0.04%
2020/03/23	0	0.00	1	11.35	11.70	-1	2,498	-0.04%
2020/03/20	1	11.80	0	0.00	12.00	1	2,506	0.04%
2020/03/19	2	11.15	2	11.15	11.15	0	2,494	0.00%
2020/03/18	3	11.37	7	11.37	11.60	-4	2,404	-0.17%
2020/03/17	6	11.14	2	11.20	11.15	4	2,353	0.17%
2020/03/12	2	13.90	0	0.00	13.65	2	2,133	0.09%
2020/03/10	6	15.59	1	15.55	15.50	5	2,095	0.24%
2020/03/06	0	0.00	2	16.43	16.30	-2	1,965	-0.10%
2020/03/05	6	16.66	1	16.95	16.70	5	1,966	0.25%
2020/03/04	1	16.80	0	0.00	16.60	1	1,946	0.05%
2020/03/03	15	16.65	0	0.00	16.70	15	1,944	0.77%
2020/03/02	5	15.75	5	15.15	15.75	0	1,904	0.00%
2020/02/27	0	0.00	21	16.03	15.60	-21	2,040	-1.03%
2020/02/25	1	16.05	0	0.00	16.25	1	2,029	0.05%
2020/02/24	1	16.25	0	0.00	16.25	1	2,032	0.05%
2020/02/18	1	16.80	0	0.00	16.70	1	2,026	0.05%
2020/02/13	0	0.00	3	16.72	16.90	-3	1,994	-0.15%
2020/02/12	2	16.45	0	0.00	16.45	2	2,017	0.10%
2020/02/10	2	15.85	2	15.95	16.00	0	2,042	0.00%
2020/02/07	1	16.50	0	0.00	16.25	1	2,085	0.05%
2020/02/06	0	0.00	2	16.95	16.75	-2	2,075	-0.10%
2020/02/04	0	0.00	1	16.15	16.40	-1	2,038	-0.05%
2020/02/03	1	15.80	3	15.75	15.80	-2	2,016	-0.10%
2020/01/31	1	17.25	2	17.95	17.15	-1	1,975	-0.05%
2020/01/17	9	19.69	5	19.82	19.70	4	1,923	0.21%
2020/01/16	2	19.15	0	0.00	19.10	2	1,832	0.11%
2020/01/15	1	19.40	2	19.23	19.15	-1	1,936	-0.05%
2020/01/09	1	19.10	0	0.00	19.10	1	1,935	0.05%
2020/01/08	1	19.00	0	0.00	19.00	1	1,974	0.05%
2020/01/03	2	20.30	0	0.00	20.25	2	2,010	0.10%
2020/01/02	0	0.00	2	20.40	20.45	-2	1,951	-0.10%
2019/12/31	1	20.20	0	0.00	20.20	1	1,940	0.05%
2019/12/30	2	20.18	0	0.00	20.15	2	1,901	0.11%
2019/12/20	1	20.00	0	0.00	20.00	1	2,001	0.05%
2019/12/19	1	20.20	0	0.00	20.15	1	2,022	0.05%
2019/12/17	0	0.00	6	19.89	19.90	-6	2,018	-0.30%
2019/12/16	0	0.00	1	19.80	19.80	-1	2,084	-0.05%
2019/12/13	1	19.55	6	19.49	19.45	-5	2,074	-0.24%
2019/12/09	0	0.00	1	19.65	19.55	-1	2,147	-0.05%
2019/12/06	3	19.68	2	19.53	19.45	1	2,192	0.05%
2019/12/02	0	0.00	1	19.10	19.20	-1	2,805	-0.04%
2019/11/29	1	19.45	0	0.00	19.35	1	2,885	0.03%
2019/11/28	1	19.90	0	0.00	19.90	1	2,901	0.03%
2019/11/27	6	20.38	5	20.06	20.00	1	2,957	0.03%
2019/11/26	4	20.46	3	20.68	20.10	1	2,957	0.03%
2019/11/15	1	19.10	0	0.00	19.10	1	3,213	0.03%
2019/11/14	3	19.40	0	0.00	19.10	3	3,300	0.09%
2019/11/13	10	19.85	0	0.00	19.80	10	3,370	0.30%
2019/11/08	1	20.90	1	21.00	20.90	0	3,779	0.00%
2019/11/06	1	20.95	1	21.30	20.90	0	4,211	0.00%
2019/11/05	0	0.00	1	20.45	20.30	-1	4,253	-0.02%
2019/11/01	0	0.00	1	20.10	20.15	-1	4,472	-0.02%
2019/10/31	2	20.70	0	0.00	20.45	2	4,606	0.04%
2019/10/29	1	20.90	1	20.70	20.70	0	4,846	0.00%
2019/10/25	0	0.00	1	21.15	21.30	-1	5,373	-0.02%
2019/10/24	1	21.35	3	21.32	21.25	-2	5,531	-0.04%
2019/10/23	50	21.28	48	21.49	21.30	2	6,012	0.03%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/18	0	0.00	2	20.80	20.80	-2	6,938	-0.03%
2019/10/16	1	21.15	1	21.20	20.80	0	7,262	0.00%
2019/10/15	0	0.00	2	20.63	20.80	-2	7,441	-0.03%
2019/10/14	1	19.80	0	0.00	19.85	1	7,649	0.01%
2019/10/09	0.2	19.75	0	0.00	19.75	0.2	8,158	0.00%
2019/10/08	7	20.00	0	0.00	20.00	7	8,301	0.08%
2019/10/07	1.2	20.54	0	0.00	20.55	1.2	8,309	0.01%
2019/10/01	0.3	20.65	2	20.65	20.70	-1.7	8,484	-0.02%
2019/09/27	0	0.00	1	20.95	21.00	-1	8,526	-0.01%
2019/09/26	0	0.00	5	21.90	21.55	-5	8,620	-0.06%
2019/09/24	0	0.00	1	21.65	21.50	-1	8,981	-0.01%
2019/09/23	5	21.59	3	21.58	21.60	2	8,992	0.02%
2019/09/20	8	21.01	7	21.21	21.45	1	9,075	0.01%
2019/09/19	8	20.99	11	21.04	20.60	-3	9,015	-0.03%
2019/09/18	2	21.25	3	21.30	21.25	-1	9,003	-0.01%
2019/09/17	1	21.40	1	21.25	21.30	0	9,031	0.00%
2019/09/16	2	21.45	0	0.00	21.40	2	9,156	0.02%
2019/09/11	0	0.00	5	21.70	21.70	-5	9,315	-0.05%
2019/09/10	7	21.73	2	21.70	21.45	5	9,316	0.05%
2019/09/09	3	21.75	1	21.35	21.40	2	9,323	0.02%
2019/09/06	16	22.05	57	22.09	21.90	-41	9,289	-0.44%
2019/09/05	1	23.95	4	24.05	23.90	-3	9,024	-0.03%
2019/09/04	0	0.00	1	23.40	23.50	-1	8,979	-0.01%
2019/09/03	3	23.55	1	23.55	23.40	2	9,117	0.02%
2019/09/02	0	0.00	2	23.25	23.35	-2	9,293	-0.02%
2019/08/30	4	23.19	0	0.00	22.90	4	9,349	0.04%
2019/08/29	0	0.00	11	22.84	23.10	-11	9,461	-0.12%
2019/08/28	15	23.20	2	23.35	22.65	13	9,760	0.13%
2019/08/27	1	22.60	2	22.95	22.80	-1	9,820	-0.01%
2019/08/26	3	22.37	1	22.55	22.35	2	10,039	0.02%
2019/08/23	0	0.00	4	23.09	23.05	-4	10,056	-0.04%
2019/08/22	0	0.00	30	23.56	23.45	-30	10,082	-0.30%
2019/08/21	3	23.23	0	0.00	23.30	3	10,069	0.03%
2019/08/20	7	23.44	3	23.62	23.30	4	10,023	0.04%
2019/08/19	6	23.85	1	23.85	23.60	5	10,087	0.05%
2019/08/16	6	23.91	3	23.90	23.90	3	10,136	0.03%
2019/08/15	17	23.59	11	23.62	23.55	6	10,122	0.06%
2019/08/14	5	24.87	6	24.43	24.10	-1	10,156	-0.01%
2019/08/13	16	24.69	2	24.60	24.55	14	10,196	0.14%
2019/08/12	27	25.16	18	25.28	25.20	9	10,248	0.09%
2019/08/08	8	23.84	4	24.18	24.20	4	10,145	0.04%
2019/08/07	16	23.81	6	23.60	23.40	10	10,179	0.10%
2019/08/06	1	22.10	2	23.75	23.80	-1	10,275	-0.01%
2019/08/05	20	24.06	5	23.89	23.40	15	10,442	0.14%
2019/08/02	8	23.86	3	23.90	24.20	5	10,482	0.05%
2019/08/01	14	24.83	3	25.12	24.75	11	10,520	0.10%
2019/07/31	15	24.97	21	25.07	25.15	-6	10,606	-0.06%
2019/07/30	23	24.76	6	24.33	24.50	17	10,724	0.16%
2019/07/29	19	25.60	21	25.65	25.45	-2	10,701	-0.02%
2019/07/26	18	25.07	29	25.05	25.00	-11	10,917	-0.10%
2019/07/25	99	25.94	89	25.99	24.85	10	10,930	0.09%
2019/07/24	27	25.22	6	25.23	25.20	21	10,584	0.20%
2019/07/23	46	24.87	55	24.83	25.30	-9	10,457	-0.09%
2019/07/22	1	23.45	1	23.60	23.55	0	10,439	0.00%
2019/07/19	0	0.00	8	23.30	23.20	-8	10,781	-0.07%
2019/07/18	39	23.69	36	23.65	23.20	3	10,979	0.03%
2019/07/17	151	24.18	157	24.24	24.60	-6	11,513	-0.05%	大買/大賣/
2019/07/16	16	23.49	8	23.65	23.95	8	11,728	0.07%
2019/07/15	134	24.06	138	24.16	23.80	-4	11,692	-0.03%	大買/大賣/
2019/07/12	1	22.65	2	22.83	23.00	-1	11,601	-0.01%
2019/07/10	0	0.00	1	22.15	22.00	-1	12,245	-0.01%
2019/07/05	0	0.00	1	22.15	22.05	-1	13,022	-0.01%
2019/07/04	1	22.30	1	22.15	22.10	0	13,018	0.00%
2019/07/03	3	22.30	12	22.64	22.20	-9	12,998	-0.07%
2019/07/02	11	23.34	5	23.15	23.00	6	13,012	0.05%
2019/07/01	8	23.17	7	23.22	23.20	1	12,990	0.01%
2019/06/28	0	0.00	5	22.10	22.05	-5	13,016	-0.04%
2019/06/27	8	22.28	8	22.34	22.10	0	13,091	0.00%
2019/06/26	126	21.67	11	21.80	21.95	115	13,095	0.88%	大買/鉅額交易
2019/06/25	8	21.76	134	21.60	21.70	-126	13,071	-0.96%	大賣/鉅額交易
2019/06/24	3	21.92	3	22.03	21.95	0	13,025	0.00%
2019/06/21	5	22.14	5	21.90	21.90	0	12,986	0.00%
2019/06/20	3	22.78	3	22.78	22.65	0	12,853	0.00%
2019/06/19	5	22.38	7	22.45	22.45	-2	12,779	-0.02%
2019/06/18	1.2	21.90	1	21.95	21.90	0.2	12,754	0.00%
2019/06/17	6	22.21	9	21.96	21.80	-3	12,716	-0.02%
2019/06/14	4	22.04	3	22.52	22.00	1	12,645	0.01%
2019/06/13	3	22.78	0	0.00	22.60	3	12,537	0.02%
2019/06/12	13	23.31	8	23.11	23.10	5	12,451	0.04%
2019/06/11	15	23.58	2	23.55	23.50	13	12,353	0.11%
2019/06/10	9	23.56	11	23.54	23.80	-2	12,185	-0.02%
2019/06/06	1	22.65	3	22.55	22.75	-2	11,932	-0.02%
2019/06/05	4	22.90	10	23.09	22.30	-6	11,846	-0.05%
2019/06/04	11	22.85	5	22.86	22.75	6	11,667	0.05%
2019/06/03	4	22.29	2	22.50	22.40	2	11,335	0.02%
2019/05/31	3	21.88	7	22.37	22.00	-4	11,230	-0.04%
2019/05/30	16	21.76	5	21.60	21.30	11	10,963	0.10%
2019/05/29	2	21.48	1	21.65	21.45	1	10,887	0.01%
2019/05/27	0	0.00	5	20.90	21.00	-5	10,773	-0.05%
2019/05/24	5	21.51	11	21.53	20.90	-6	10,761	-0.06%
2019/05/23	17	21.00	24	20.94	20.70	-7	10,643	-0.07%
2019/05/22	8.1	22.45	11	22.31	21.70	-2.9	10,501	-0.03%
2019/05/21	6	21.83	14	22.18	22.40	-8	10,428	-0.08%
2019/05/20	17	21.25	12	21.36	22.05	5	10,295	0.05%
2019/05/17	1	22.05	0	0.00	21.90	1	10,078	0.01%
2019/05/16	6	22.88	10	23.39	23.05	-4	9,818	-0.04%
2019/05/15	4	22.86	6	22.79	22.70	-2	9,560	-0.02%
2019/05/14	11	21.99	13	22.02	22.45	-2	9,414	-0.02%
2019/05/13	6	21.23	7	21.31	21.25	-1	9,224	-0.01%
2019/05/10	2.1	23.23	0	0.00	22.55	2.1	8,939	0.02%
2019/05/09	1.1	22.77	6	23.71	23.00	-4.9	8,785	-0.06%
2019/05/08	16	23.77	4	23.65	23.80	12	8,596	0.14%
2019/05/07	109	24.51	4	24.54	23.60	105	8,399	1.25%	大買/鉅額交易
2019/05/06	1	23.00	3	23.82	24.05	-2	8,129	-0.02%
2019/05/03	91	23.88	91	23.84	23.95	0	7,886	0.00%
2019/05/02	4	22.43	7	22.52	22.50	-3	7,352	-0.04%
2019/04/30	4	22.86	1	23.05	23.05	3	7,161	0.04%
2019/04/29	11	22.90	6	22.68	22.60	5	7,013	0.07%
2019/04/26	18.1	23.94	2	23.35	23.30	16.1	6,700	0.24%
2019/04/25	12	25.61	19	25.45	25.85	-7	6,242	-0.11%
2019/04/24	3.1	25.36	5	25.27	25.30	-1.9	5,811	-0.03%
2019/04/23	31	25.11	24	24.98	25.90	7	5,533	0.13%
2019/04/22	18	24.75	16	24.75	24.75	2	4,816	0.04%
2019/04/19	9	22.56	13	22.45	22.50	-4	4,435	-0.09%
2019/04/18	225	22.73	214	22.88	22.65	11	4,305	0.26%	大買/大賣/
2019/04/17	6	21.82	23	21.99	22.00	-17	3,889	-0.44%
2019/04/16	36	21.91	26	21.84	21.60	10	3,652	0.27%
2019/04/15	19	21.35	0	0.00	22.10	19	3,007	0.63%
2019/04/12	1	20.05	1	19.95	20.10	0	2,737	0.00%
2019/04/11	0	0.00	1	19.00	18.85	-1	2,404	-0.04%
2019/04/10	0	0.00	10	17.35	17.40	-10	2,024	-0.49%
2019/04/09	1	17.15	0	0.00	17.00	1	1,978	0.05%
2019/04/08	0	0.00	8	17.55	17.40	-8	1,925	-0.42%
2019/04/03	3	17.47	54	17.31	17.55	-51	1,775	-2.87%
2019/04/02	13	16.49	19	16.66	17.35	-6	1,646	-0.36%
2019/04/01	16	15.57	15	15.50	16.05	1	1,341	0.07%
2019/03/29	15	15.38	1	15.50	15.40	14	1,216	1.15%
2019/03/22	0	0.00	1	14.70	14.70	-1	1,028	-0.10%
2019/03/19	0	13.80	0	0.00	13.85	0	927	0.00%
2019/02/25	2	14.75	9	14.74	14.55	-7	863	-0.81%
2019/02/22	2	14.48	0	0.00	14.50	2	822	0.24%
2019/02/13	0	0.00	5	13.55	13.70	-5	730	-0.68%
2019/02/11	0	0.00	1	13.40	13.35	-1	723	-0.14%
2019/01/14	3	14.72	4	14.68	14.50	-1	596	-0.17%
2019/01/11	14	14.19	4	14.25	14.20	10	523	1.91%
2019/01/10	5	13.89	10	14.18	14.05	-5	464	-1.08%
2018/12/12	0	0.00	6	12.85	12.80	-6	360	-1.66%
2018/12/04	6	12.50	0	0.00	12.35	6	337	1.78%
2018/09/26	1	11.10	0	0.00	11.10	1	420	0.24%
2018/08/13	0	0.00	5	12.21	12.20	-5	506	-0.99%
2018/07/18	3	13.60	3	13.45	13.40	0	431	0.00%
2018/07/02	1	13.90	0	0.00	13.85	1	418	0.24%
2018/06/27	1	14.10	0	0.00	14.00	1	417	0.24%
2018/06/12	0	0.00	10	14.00	14.05	-10	414	-2.41%
2018/06/11	0	0.00	1	13.95	13.95	-1	408	-0.24%
2018/06/08	3	14.10	0	0.00	13.95	3	409	0.73%
2018/06/05	0	0.00	31	14.25	14.30	-31	517	-5.99%
2018/06/04	37	14.53	7	14.46	14.50	30	510	5.88%
2018/05/29	0	0.00	3	13.90	13.80	-3	466	-0.64%
2018/05/28	0	0.00	8	13.80	13.80	-8	482	-1.66%
2018/05/22	1	13.25	0	0.00	13.20	1	486	0.21%
2018/05/21	2	13.40	0	0.00	13.55	2	485	0.41%
2018/05/18	0	0.00	1	13.35	13.25	-1	489	-0.20%
2018/05/10	6	13.66	0	0.00	13.35	6	526	1.14%
2018/05/09	4	13.24	0	0.00	13.25	4	541	0.74%
2018/05/04	0	0.00	1	13.30	13.30	-1	576	-0.17%
2018/04/30	0	0.00	10	13.25	13.15	-10	601	-1.66%
2018/04/27	11	13.20	0	0.00	13.15	11	608	1.81%
2018/04/26	0	0.00	34	13.29	13.15	-34	621	-5.47%
2018/04/23	0	0.00	2	13.55	13.55	-2	692	-0.29%
2018/04/19	0	0.00	8	13.85	13.85	-8	708	-1.13%
2018/04/17	3	13.80	23	13.73	13.70	-20	720	-2.78%
2018/04/13	30	14.00	0	0.00	13.80	30	734	4.08%
2018/04/12	2	13.70	5	14.03	13.75	-3	780	-0.38%
2018/04/02	1	13.90	0	0.00	13.85	1	925	0.11%
2018/03/30	9	14.03	1	13.90	13.95	8	924	0.86%
2018/03/26	4	14.35	0	0.00	14.35	4	931	0.43%
2018/03/23	13	14.46	3	14.57	14.55	10	935	1.07%
2018/03/20	0	0.00	3	14.55	14.60	-3	1,005	-0.30%
2018/03/19	11	14.73	3	14.70	14.70	8	1,004	0.80%
2018/03/16	9	14.88	12	14.86	14.95	-3	1,000	-0.30%
2018/03/15	0	0.00	1	15.10	15.05	-1	991	-0.10%
2018/03/14	10	15.35	10	15.20	15.15	0	991	0.00%
2018/03/13	6	15.40	0	0.00	15.40	6	991	0.61%
2018/03/12	12	15.59	11	15.50	15.55	1	995	0.10%
2018/03/09	2	15.30	12	15.34	15.15	-10	906	-1.10%
2018/03/08	0	0.00	3	14.90	14.85	-3	959	-0.31%
2018/03/07	2	14.80	0	0.00	14.75	2	999	0.20%
2018/03/05	3	14.90	0	0.00	14.85	3	1,004	0.30%
2018/03/02	5	15.00	1	14.95	14.95	4	1,008	0.40%
2018/03/01	0	0.00	19	15.22	15.15	-19	1,011	-1.88%
2018/02/26	9	15.05	0	0.00	14.95	9	1,019	0.88%
2018/02/23	1	15.00	0	0.00	15.00	1	1,015	0.10%
2018/02/22	2	15.05	9	15.04	15.00	-7	1,013	-0.69%
2018/02/21	14	14.93	3	14.85	14.85	11	1,013	1.09%
2018/02/12	4	14.45	4	14.59	14.65	0	1,011	0.00%
2018/02/09	5	14.10	26	14.23	14.35	-21	1,005	-2.09%
2018/02/07	0	0.00	8	14.76	14.60	-8	1,006	-0.80%
2018/02/06	18	14.73	1	14.55	14.30	17	1,002	1.70%
2018/02/05	6	14.85	6	15.34	15.40	0	984	0.00%
2018/02/02	6	15.10	0	0.00	15.15	6	982	0.61%
2018/02/01	3	15.20	8	15.53	15.30	-5	979	-0.51%
2018/01/31	9	15.15	0	0.00	15.45	9	958	0.94%
2018/01/29	2	14.95	0	0.00	14.75	2	936	0.21%
2018/01/25	0	0.00	2	15.45	15.20	-2	918	-0.22%
2018/01/24	2	15.35	0	0.00	15.45	2	912	0.22%
2018/01/23	0	0.00	1	15.45	15.35	-1	910	-0.11%
2018/01/19	0	0.00	2	15.50	15.45	-2	897	-0.22%
2018/01/18	9	15.89	0	0.00	15.75	9	886	1.01%
2018/01/16	1	15.55	10	15.60	15.30	-9	826	-1.09%
2018/01/15	1	15.80	4	15.90	15.70	-3	812	-0.37%
2018/01/12	0	0.00	3	15.75	15.65	-3	806	-0.37%
2018/01/11	1	15.65	1	15.55	15.55	0	804	0.00%
2018/01/09	0	0.00	1	15.85	15.70	-1	808	-0.12%
2018/01/08	16	16.38	4	16.28	16.00	12	829	1.45%
2018/01/05	10	16.00	10	16.11	16.10	0	782	0.00%
2018/01/04	7	15.96	0	0.00	16.25	7	759	0.92%
2018/01/03	8	15.35	0	0.00	15.65	8	662	1.21%
2018/01/02	10	15.21	0	0.00	15.20	10	636	1.57%