合勤控 (3704)-富邦-左營券商分點個股進出

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-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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	1	41.35	0	0.00	41.60	1	4,028	0.02%
2024/04/18	1.1	42.98	0	0.00	42.30	1.1	4,017	0.03%
2024/04/17	5	43.14	0	0.00	43.25	5	3,999	0.13%
2024/04/16	1.1	43.35	0	0.00	43.30	1.1	3,978	0.03%
2024/04/15	2	45.65	0	0.00	45.00	2	3,975	0.05%
2024/04/11	12	45.90	0	0.00	45.80	12	3,955	0.30%
2024/04/10	1	46.90	0	0.00	46.60	1	3,956	0.03%
2024/04/09	1	47.20	1	47.15	47.15	0	3,942	0.00%
2024/04/08	7	47.74	16	47.66	47.60	-9	3,932	-0.23%
2024/04/03	10	47.40	4	46.65	47.60	6	3,890	0.15%
2024/04/02	1	46.75	0	0.00	46.70	1	3,867	0.03%
2024/04/01	5	47.25	5	47.00	47.00	0	3,867	0.00%
2024/03/29	7	46.99	1.2	46.90	46.65	5.8	3,756	0.15%
2024/03/28	11	49.72	8	49.34	48.00	3	3,645	0.08%
2024/03/27	1	48.20	8	48.58	49.35	-7	3,444	-0.20%
2024/03/26	6.1	46.73	0	0.00	46.05	6.1	3,353	0.18%
2024/03/25	6.2	48.23	1	49.50	47.60	5.2	3,316	0.16%
2024/03/22	6	50.68	1	50.40	49.70	5	3,287	0.15%
2024/03/21	10	50.09	14	50.56	50.10	-4	3,078	-0.13%
2024/03/20	1	48.85	9.1	49.11	48.05	-8.1	2,792	-0.29%
2024/03/19	2	47.40	1	47.65	47.45	1	2,750	0.04%
2024/03/14	1	48.80	6	48.50	47.70	-5	2,908	-0.17%
2024/03/13	0	0.00	13	48.13	48.00	-13	2,830	-0.46%
2024/03/12	0	0.00	1	46.25	46.70	-1	2,769	-0.04%
2024/03/06	1	45.80	0	0.00	45.45	1	3,252	0.03%
2024/03/05	1	46.30	0	0.00	46.30	1	3,515	0.03%
2024/03/04	0	0.00	1	46.60	46.40	-1	3,660	-0.03%
2024/02/29	0	0.00	0.1	44.90	45.00	-0.1	3,766	0.00%
2024/02/27	1.1	45.11	0	0.00	45.10	1.1	3,904	0.03%
2024/02/21	0.1	47.00	0	47.00	46.50	0.1	4,000	0.00%
2024/02/20	0	0.00	2	46.40	46.10	-2	3,986	-0.05%
2024/02/16	4	44.20	1	44.70	44.70	3	3,988	0.08%
2024/02/15	4	46.08	0	0.00	46.30	4	3,936	0.10%
2024/02/05	1	46.55	0	0.00	46.05	1	3,947	0.03%
2024/02/01	3	47.02	13	46.98	47.10	-10	4,120	-0.24%
2024/01/17	2	48.75	2	49.30	48.75	0	6,878	0.00%
2024/01/15	0	0.00	1	49.05	49.00	-1	7,196	-0.01%
2024/01/12	2	48.38	3	48.42	48.00	-1	7,356	-0.01%
2024/01/11	3	48.88	0	0.00	48.90	3	7,666	0.04%
2024/01/10	5	48.10	0	0.00	47.80	5	7,894	0.06%
2024/01/09	0	0.00	4	48.35	48.25	-4	8,045	-0.05%
2024/01/05	1	49.75	0	0.00	49.30	1	8,073	0.01%
2024/01/04	0	0.00	1	49.25	49.15	-1	8,104	-0.01%
2024/01/03	1	49.90	0	0.00	49.80	1	8,103	0.01%
2024/01/02	1	50.40	0	0.00	50.40	1	8,119	0.01%
2023/12/25	1	50.30	1	50.50	50.30	0	8,371	0.00%
2023/12/20	3	52.50	1	51.90	52.00	2	8,398	0.02%
2023/12/19	4	51.00	4	50.70	50.90	0	8,363	0.00%
2023/12/18	1	54.00	1.1	54.41	52.70	-0.1	8,309	0.00%
2023/12/15	1	54.00	1.1	54.40	53.10	-0.1	8,299	0.00%
2023/12/14	6	54.38	42	54.20	54.50	-36	8,327	-0.43%
2023/12/13	43	54.78	6	54.33	54.50	37	8,395	0.44%
2023/12/12	3	52.90	2	53.75	52.70	1	8,449	0.01%
2023/12/11	2	53.40	2	53.60	53.50	0	8,671	0.00%
2023/12/08	2	51.95	0	0.00	51.80	2	8,948	0.02%
2023/12/07	7	52.94	1	53.40	51.90	6	9,357	0.06%
2023/12/06	2	53.25	0	0.00	52.80	2	9,495	0.02%
2023/12/05	6.2	53.17	0	0.00	53.50	6.2	9,723	0.06%
2023/12/04	3	54.17	45.1	54.03	54.00	-42.1	10,200	-0.41%
2023/12/01	27	54.43	4	54.38	53.90	23	10,257	0.22%
2023/11/30	20	54.66	11	55.45	56.00	9	10,021	0.09%
2023/11/29	32	53.83	6	53.78	54.10	26	9,771	0.27%
2023/11/28	1	52.50	4	52.05	52.50	-3	9,621	-0.03%
2023/11/27	7.1	51.94	1	52.40	51.60	6.1	9,608	0.06%
2023/11/24	1	52.30	4.6	52.02	52.40	-3.6	9,529	-0.04%
2023/11/22	0	0.00	0.1	50.80	50.90	-0.1	9,409	0.00%
2023/11/21	3.4	51.06	2	50.60	50.50	1.4	9,434	0.01%
2023/11/20	2	50.25	2.1	50.71	50.90	-0.1	9,467	0.00%
2023/11/17	0	0.00	3	49.60	49.95	-3	9,524	-0.03%
2023/11/16	1	49.30	0	0.00	49.55	1	9,555	0.01%
2023/11/15	2.5	50.12	0	0.00	49.75	2.5	9,636	0.03%
2023/11/14	3	50.17	1	50.40	50.40	2	9,847	0.02%
2023/11/13	0	0.00	1	48.85	49.05	-1	9,868	-0.01%
2023/11/10	1	48.80	1	49.90	49.00	0	9,861	0.00%
2023/11/09	0	0.00	9	50.00	49.65	-9	9,814	-0.09%
2023/11/08	2	52.20	2	52.10	51.90	0	9,719	0.00%
2023/11/07	5	52.16	5	52.34	51.80	0	9,737	0.00%
2023/11/06	6	54.45	1	54.00	53.50	5	9,628	0.05%
2023/11/03	5	53.90	4	54.50	54.20	1	9,586	0.01%
2023/11/02	6	54.22	13	55.05	54.50	-7	9,547	-0.07%
2023/11/01	31	54.01	11	53.62	53.60	20	9,320	0.21%
2023/10/31	7.2	55.24	6	55.30	54.60	1.2	9,116	0.01%
2023/10/30	13	54.25	8	54.25	54.50	5	8,906	0.06%
2023/10/27	16	53.58	31.1	54.33	54.20	-15.1	8,926	-0.17%
2023/10/26	24	53.43	4	53.53	53.20	20	8,793	0.23%
2023/10/25	7.5	53.75	10.3	54.24	53.80	-2.8	8,600	-0.03%
2023/10/24	7	51.64	11.3	51.99	52.30	-4.3	8,070	-0.05%
2023/10/23	3	51.10	3	50.30	49.70	0	7,970	0.00%
2023/10/20	1	51.10	1	50.90	51.10	0	7,969	0.00%
2023/10/19	7	51.64	11	51.03	51.70	-4	7,973	-0.05%
2023/10/18	7	49.62	7.2	49.24	49.15	-0.2	7,759	0.00%
2023/10/17	2	48.03	2	48.08	47.80	0	7,642	0.00%
2023/10/16	1	46.35	1	46.60	46.35	0	7,756	0.00%
2023/10/12	0	0.00	3	47.75	47.70	-3	8,758	-0.03%
2023/10/11	1	49.50	2	48.35	48.00	-1	9,279	-0.01%
2023/10/06	0.5	49.50	2	49.25	49.10	-1.5	9,802	-0.02%
2023/10/05	17	50.11	19	50.16	50.10	-2	10,094	-0.02%
2023/10/04	2	48.33	0	0.00	48.30	2	10,295	0.02%
2023/10/03	3	49.38	1	49.20	49.00	2	10,417	0.02%
2023/10/02	2.1	50.34	6	50.30	50.50	-4	10,622	-0.04%
2023/09/28	21	50.03	12	50.22	50.00	9	10,858	0.08%
2023/09/27	7	48.74	6.1	48.51	48.40	0.9	11,149	0.01%
2023/09/25	1.1	51.07	0	0.00	50.70	1.1	12,374	0.01%
2023/09/22	7	50.04	2	50.40	50.40	5	13,059	0.04%
2023/09/20	0	0.00	1	50.60	50.20	-1	13,266	-0.01%
2023/09/19	4	52.28	5	51.64	51.00	-1	13,223	-0.01%
2023/09/18	2	51.95	1	51.60	51.70	1	13,148	0.01%
2023/09/15	3.1	53.50	9	52.88	52.80	-5.9	12,973	-0.05%
2023/09/14	12	54.79	9.1	55.78	54.50	2.9	12,763	0.02%
2023/09/13	18	54.81	14.1	54.41	54.50	3.9	12,510	0.03%
2023/09/12	10.1	53.58	16.3	54.63	55.50	-6.2	12,206	-0.05%
2023/09/11	20	52.72	18	51.60	51.80	2	11,812	0.02%
2023/09/08	7	52.17	4	52.28	52.20	3	11,697	0.03%
2023/09/07	13.1	51.72	11.1	51.98	52.00	2	11,481	0.02%
2023/09/06	6	49.80	8	50.01	50.30	-2	10,955	-0.02%
2023/09/05	2	48.30	3	48.37	48.15	-1	10,788	-0.01%
2023/09/04	2	46.18	0	0.00	46.55	2	10,760	0.02%
2023/08/31	0	47.35	0	0.00	47.40	0	10,798	0.00%
2023/08/30	1	46.90	1	46.85	46.80	0	10,810	0.00%
2023/08/29	1	46.80	0	0.00	46.65	1	10,861	0.01%
2023/08/25	1	47.10	0	0.00	47.05	1	11,119	0.01%
2023/08/24	3	48.75	3	48.38	48.80	0	11,390	0.00%
2023/08/23	4	49.49	1	49.80	48.25	3	11,415	0.03%
2023/08/22	0	0.00	1	47.65	47.90	-1	11,388	-0.01%
2023/08/21	3	47.28	1	46.88	46.95	2	11,404	0.02%
2023/08/18	1.1	48.83	1.3	46.97	46.80	-0.2	11,447	0.00%
2023/08/17	1.2	51.34	1	51.90	52.00	0.2	11,238	0.00%
2023/08/16	1	49.35	0	0.00	49.30	1	11,180	0.01%
2023/08/15	0.1	49.90	0	0.00	49.85	0.1	11,257	0.00%
2023/08/14	0.1	49.25	0	0.00	49.00	0.1	11,502	0.00%
2023/08/11	0.1	50.20	4	50.00	50.00	-4	11,680	-0.03%
2023/08/09	0.1	51.80	0	0.00	51.80	0.1	11,666	0.00%
2023/08/08	4.1	51.59	0	0.00	51.60	4.1	11,701	0.03%
2023/08/07	0.2	50.85	0	0.00	51.10	0.2	11,727	0.00%
2023/08/04	1.1	50.23	0	0.00	50.70	1.1	11,766	0.01%
2023/08/02	0	50.60	0	0.00	51.50	0	11,735	0.00%
2023/08/01	11.7	53.77	13.2	53.17	53.00	-1.5	11,710	-0.01%
2023/07/31	4.1	55.59	1	54.50	54.00	3.1	11,505	0.03%
2023/07/28	0	53.80	1	53.70	53.50	-1	11,278	-0.01%
2023/07/27	1	55.90	0	0.00	54.40	1	11,219	0.01%
2023/07/26	0	0.00	8	56.13	54.80	-8	11,207	-0.07%
2023/07/25	2	56.95	2	56.35	55.80	0	11,333	0.00%
2023/07/24	3	57.50	0	0.00	56.70	3	11,244	0.03%
2023/07/21	1	58.40	2.1	57.10	57.60	-1.1	11,102	-0.01%
2023/07/20	0.1	60.20	2	59.75	59.10	-1.9	11,050	-0.02%
2023/07/19	5	62.04	10.3	61.04	59.30	-5.3	10,975	-0.05%
2023/07/18	10.2	64.68	13	62.12	62.00	-2.8	10,892	-0.03%
2023/07/17	21.4	63.75	23.8	64.82	65.70	-2.4	10,605	-0.02%
2023/07/14	22	60.65	24.3	60.63	61.80	-2.3	10,948	-0.02%
2023/07/13	8	58.24	29.9	57.77	57.30	-21.9	10,666	-0.21%
2023/07/12	21	55.77	14	55.29	55.00	7	10,168	0.07%
2023/07/11	4	55.48	11.3	55.68	55.70	-7.3	9,857	-0.07%
2023/07/10	17	54.09	5.9	53.74	53.80	11.1	9,630	0.12%
2023/07/07	21	55.09	24	54.20	54.10	-3	9,521	-0.03%
2023/07/06	25	55.34	21	55.49	55.70	4	9,299	0.04%
2023/07/05	20.1	54.79	16	55.07	54.70	4.1	9,021	0.04%
2023/07/04	34	52.05	39.1	52.95	53.60	-5.1	8,640	-0.06%
2023/07/03	20	48.53	30.8	50.72	51.10	-10.8	7,928	-0.14%
2023/06/30	14	45.07	19.5	45.47	46.50	-5.5	7,340	-0.07%
2023/06/29	4	43.65	28.2	43.60	43.30	-24.2	6,640	-0.36%
2023/06/28	3	41.90	0	0.00	41.40	3	6,404	0.05%
2023/06/27	6	41.07	0	0.00	40.35	6	6,381	0.09%
2023/06/26	1	41.10	0	0.00	41.05	1	6,429	0.02%
2023/06/20	11	41.46	0	0.00	41.40	11	6,494	0.17%
2023/06/19	3	42.58	0	0.00	42.25	3	6,502	0.05%
2023/06/16	2	42.60	3	42.57	43.00	-1	6,511	-0.02%
2023/06/15	1.7	42.30	3	42.43	42.45	-1.3	6,480	-0.02%
2023/06/14	1	42.30	0	0.00	42.70	1	6,485	0.02%
2023/06/13	0	0.00	7	41.69	41.55	-7	6,601	-0.11%
2023/06/12	0	0.00	2	41.65	41.60	-2	6,607	-0.03%
2023/06/09	0	0.00	3	41.80	42.10	-3	6,687	-0.04%
2023/06/08	3	41.87	0	0.00	41.50	3	6,758	0.04%
2023/06/07	5.2	42.39	0	0.00	42.30	5.2	6,742	0.08%
2023/06/06	6	42.88	1.5	43.25	42.65	4.5	6,759	0.07%
2023/06/05	0	0.00	3	43.55	43.40	-3	6,761	-0.04%
2023/06/02	7	43.41	0.5	43.50	43.05	6.5	6,782	0.10%
2023/06/01	24	43.58	1	43.55	43.55	23	6,780	0.34%
2023/05/31	6	44.65	5	44.83	44.50	1	6,732	0.01%
2023/05/30	24	44.39	38.9	44.88	45.20	-14.9	6,569	-0.23%
2023/05/29	4	43.75	4	43.39	43.85	0	6,305	0.00%
2023/05/26	2	42.35	4.1	43.28	42.20	-2.1	6,247	-0.03%
2023/05/25	0	0.00	3	43.45	43.25	-3	6,220	-0.05%
2023/05/24	28.3	43.31	33	43.49	43.85	-4.7	6,208	-0.08%
2023/05/23	2	43.35	5	43.13	42.85	-3	6,152	-0.05%
2023/05/22	1	42.25	1	42.70	42.70	0	6,191	0.00%
2023/05/19	0	42.80	5	43.10	41.90	-5	6,263	-0.08%
2023/05/18	29	42.74	84	43.27	42.95	-55	6,295	-0.87%
2023/05/17	34	42.65	31	42.83	42.95	3	6,108	0.05%
2023/05/16	0	0.00	1.9	41.05	41.25	-1.9	6,065	-0.03%
2023/05/15	2	41.20	7	41.26	40.80	-5	6,372	-0.08%
2023/05/12	16	41.10	8	40.99	41.35	8	6,350	0.13%
2023/05/11	6	40.02	1.8	40.08	39.25	4.2	6,319	0.07%
2023/05/10	2	40.98	3	40.82	40.40	-1	6,304	-0.02%
2023/05/09	53	39.85	1	41.30	39.90	52	6,282	0.83%
2023/05/08	7	41.44	3	41.32	41.30	4	6,264	0.06%
2023/05/05	0	0.00	3	40.40	40.35	-3	6,243	-0.05%
2023/05/03	1	40.85	0	0.00	40.70	1	6,891	0.01%
2023/04/28	13	41.07	5	40.47	41.25	8	6,910	0.12%
2023/04/27	0	0.00	2	39.68	39.65	-2	6,696	-0.03%
2023/04/26	0	0.00	2	39.65	39.50	-2	6,751	-0.03%
2023/04/25	1	39.25	1	39.70	39.50	0	6,822	0.00%
2023/04/21	5	40.71	2	41.00	40.20	3	7,310	0.04%
2023/04/20	6.2	43.26	1	42.65	42.85	5.2	7,429	0.07%
2023/04/19	21	45.00	16.8	45.43	45.40	4.2	7,285	0.06%
2023/04/18	2	42.03	59.6	42.26	43.90	-57.6	6,706	-0.86%
2023/04/17	0	0.00	4	40.13	39.95	-4	6,806	-0.06%
2023/04/13	1	39.05	2	39.17	39.00	-1	7,168	-0.01%
2023/04/10	0	0.00	1	37.30	37.55	-1	7,145	-0.01%
2023/04/07	1	37.05	0	0.00	37.15	1	7,181	0.01%
2023/03/29	1	36.70	0	0.00	36.70	1	7,380	0.01%
2023/03/28	1	36.75	0	0.00	36.55	1	7,547	0.01%
2023/03/24	0	0.00	1	36.90	37.00	-1	7,605	-0.01%
2023/03/23	2	36.60	5	36.60	36.60	-3	7,621	-0.04%
2023/03/22	1	36.55	0	0.00	36.70	1	7,627	0.01%
2023/03/21	1	36.90	0	0.00	36.55	1	7,630	0.01%
2023/03/20	5.1	36.85	0	0.00	36.85	5.1	7,604	0.07%
2023/03/17	1	37.40	0.9	37.55	37.55	0.1	7,583	0.00%
2023/03/16	1	37.00	0	0.00	37.00	1	7,551	0.01%
2023/03/15	2	40.65	1	40.40	39.60	1	7,418	0.01%
2023/03/14	2	40.00	0	0.00	39.85	2	7,401	0.03%
2023/03/13	1	40.45	5	41.39	41.45	-4	7,325	-0.05%
2023/03/09	5	40.95	6	41.05	41.00	-1	7,308	-0.01%
2023/03/08	6	41.45	10.1	40.90	41.45	-4.1	7,399	-0.06%
2023/03/07	5	40.87	3.4	40.96	41.10	1.6	7,709	0.02%
2023/03/06	0	0.00	2	40.60	40.55	-2	7,721	-0.03%
2023/03/01	11	39.53	4	39.84	39.70	7	7,732	0.09%
2023/02/24	0	0.00	0.1	38.95	39.15	-0.1	7,673	0.00%
2023/02/23	0	0.00	1	39.50	39.55	-1	7,638	-0.01%
2023/02/22	1	39.15	0	0.00	38.90	1	7,635	0.01%
2023/02/21	3	39.72	2	39.63	39.60	1	7,611	0.01%
2023/02/20	3	40.40	0	0.00	40.40	3	7,538	0.04%
2023/02/17	1	39.95	1	40.45	39.80	0	7,470	0.00%
2023/02/16	1	40.25	5.8	40.11	40.10	-4.8	7,411	-0.06%
2023/02/14	2	39.65	0	0.00	39.20	2	7,415	0.03%
2023/02/13	3.1	39.97	4	39.46	39.85	-1	7,365	-0.01%
2023/02/09	0	0.00	10	38.45	38.55	-10	7,002	-0.14%
2023/02/08	1	38.80	4	38.81	38.85	-3	6,908	-0.04%
2023/02/07	0	0.00	1	38.40	38.50	-1	6,809	-0.01%
2023/02/06	1	37.20	1	37.25	37.45	0	6,746	0.00%
2023/02/03	11	38.77	2	38.65	38.20	9	6,678	0.13%
2023/02/02	28	38.98	28	38.65	38.40	0	6,569	0.00%
2023/02/01	9	37.92	10	38.03	38.20	-1	6,158	-0.02%
2023/01/30	1	36.45	0	0.00	36.50	1	5,826	0.02%
2023/01/17	0	35.10	0	0.00	35.00	0	5,750	0.00%
2023/01/16	3	35.18	0	0.00	35.00	3	5,719	0.05%
2023/01/13	3	36.60	0	0.00	35.80	3	5,644	0.05%
2023/01/12	0	0.00	0.8	36.75	36.80	-0.8	5,549	-0.01%
2023/01/11	12	36.60	0	0.00	36.15	12	5,374	0.22%
2023/01/10	1	37.95	7.2	37.92	39.00	-6.2	4,943	-0.13%
2023/01/09	0.2	36.53	0.1	36.40	36.70	0.1	4,636	0.00%
2023/01/06	7	37.29	6	36.49	36.90	1	4,523	0.02%
2023/01/05	18.1	37.96	19	37.58	37.85	-0.9	4,255	-0.02%
2023/01/04	3.1	36.59	15.6	36.19	38.15	-12.5	3,886	-0.32%
2023/01/03	8	35.24	4	35.44	34.70	4	3,545	0.11%
2022/12/29	0	0.00	1	33.70	33.70	-1	3,415	-0.03%
2022/12/28	1	33.45	0	0.00	33.35	1	3,426	0.03%
2022/12/22	1	34.90	1	34.45	34.65	0	3,365	0.00%
2022/12/21	0.1	34.30	10	33.40	34.55	-9.9	3,342	-0.30%
2022/12/20	0	0.00	0.9	35.00	33.75	-0.9	3,242	-0.03%
2022/12/16	0	0.00	4	33.75	33.75	-4	3,065	-0.13%
2022/12/15	1	33.50	0	0.00	33.25	1	3,035	0.03%
2022/12/14	0	0.00	3	33.42	33.45	-3	3,044	-0.10%
2022/12/08	1	31.75	0	0.00	31.80	1	2,969	0.03%
2022/12/07	1	31.50	0	0.00	31.45	1	2,955	0.03%
2022/12/06	1	32.80	5	32.30	32.35	-4	2,913	-0.14%
2022/12/05	2	32.85	0	0.00	33.00	2	2,877	0.07%
2022/12/02	3	32.88	3	33.08	32.65	0	2,848	0.00%
2022/12/01	1.4	32.59	0	0.00	32.65	1.4	2,817	0.05%
2022/11/30	2	32.80	0	0.00	32.75	2	2,764	0.07%
2022/11/29	23	35.16	15	35.10	33.85	8	2,614	0.31%
2022/11/28	4.1	32.97	1	33.80	33.80	3.1	2,280	0.14%
2022/11/25	0	0.00	8	32.71	33.55	-8	2,214	-0.36%
2022/11/24	1	31.95	0	0.00	31.85	1	2,037	0.05%
2022/11/23	1	31.80	0	0.00	31.75	1	2,080	0.05%
2022/11/18	3	32.02	0	0.00	31.50	3	2,139	0.14%
2022/11/17	2	31.78	2	32.08	32.70	0	2,142	0.00%
2022/11/16	2	32.05	0	0.00	31.75	2	2,118	0.09%
2022/11/15	2	32.25	0	0.00	32.10	2	2,144	0.09%
2022/11/14	2	32.00	2.5	32.26	32.55	-0.5	2,178	-0.02%
2022/11/11	1	31.45	8	32.39	32.30	-7	2,325	-0.30%
2022/11/10	1	31.70	3	31.03	31.55	-2	2,427	-0.08%
2022/11/09	4	30.84	4	30.75	30.80	0	2,382	0.00%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/10/26	1	25.65	0	0.00	25.55	1	3,006	0.03%
2022/10/25	0.1	26.30	0	0.00	26.35	0.1	3,038	0.00%
2022/09/26	0	0.00	1	27.30	26.20	-1	3,488	-0.03%
2022/09/20	11	29.95	22	30.40	29.40	-11	3,510	-0.31%
2022/09/19	27	30.41	15	30.46	30.30	12	3,437	0.35%
2022/09/16	0	0.00	1	30.55	30.55	-1	3,389	-0.03%
2022/09/13	0	0.00	1	30.35	30.25	-1	3,330	-0.03%
2022/09/12	0	0.00	10	29.68	30.05	-10	3,279	-0.30%
2022/08/31	0	0.00	2	27.70	28.00	-2	3,307	-0.06%
2022/08/29	3	27.28	10	27.30	27.25	-7	3,425	-0.20%
2022/08/23	5	28.70	0	0.00	28.70	5	3,354	0.15%
2022/08/22	1	29.15	0	0.00	28.80	1	3,353	0.03%
2022/08/19	0	0.00	1	29.55	29.60	-1	3,326	-0.03%
2022/08/18	0	0.00	1	29.35	29.10	-1	3,278	-0.03%
2022/08/17	1	28.80	1	29.30	28.90	0	3,247	0.00%
2022/08/15	1	28.45	0	0.00	28.60	1	3,200	0.03%
2022/08/11	1	28.85	0	0.00	29.15	1	3,145	0.03%
2022/08/09	9	28.73	20	30.65	28.60	-11	3,034	-0.36%
2022/08/08	9	31.76	7	32.18	31.55	2	2,837	0.07%
2022/08/05	7	31.21	0	0.00	31.15	7	2,609	0.27%
2022/08/04	2	30.95	7	31.43	31.35	-5	2,596	-0.19%
2022/08/03	0	0.00	1	31.45	30.70	-1	2,596	-0.04%
2022/08/02	4	31.03	2	31.13	31.05	2	2,562	0.08%
2022/08/01	1	31.10	2	31.25	30.90	-1	2,503	-0.04%
2022/07/29	2	30.83	0	0.00	31.05	2	2,557	0.08%
2022/07/28	6	31.43	7	31.22	30.80	-1	2,583	-0.04%
2022/07/27	2	31.03	19	31.09	31.55	-17	2,420	-0.70%
2022/07/26	4	30.05	5	29.95	29.95	-1	2,296	-0.04%
2022/07/25	0	0.00	3	30.00	30.00	-3	2,285	-0.13%
2022/07/21	0	0.00	2	29.45	29.40	-2	2,289	-0.09%
2022/07/20	0	0.00	10	29.37	29.30	-10	2,296	-0.44%
2022/07/19	0	0.00	6	29.00	28.80	-6	2,283	-0.26%
2022/07/18	2	28.60	2	28.30	28.50	0	2,348	0.00%
2022/07/15	0	0.00	1	27.50	27.45	-1	2,359	-0.04%
2022/07/14	1	27.25	7	27.01	27.25	-6	2,335	-0.26%
2022/07/13	1	26.15	2	26.98	26.15	-1	2,298	-0.04%
2022/07/12	8	26.71	0	0.00	25.65	8	2,240	0.36%
2022/07/11	0	0.00	2	26.50	26.60	-2	2,182	-0.09%
2022/07/07	0	0.00	15	24.15	25.25	-15	2,166	-0.69%
2022/07/05	11	24.07	10	24.68	23.70	1	2,173	0.05%
2022/07/04	10	24.07	9	24.40	23.75	1	2,140	0.05%
2022/07/01	2	25.10	0	0.00	24.00	2	2,161	0.09%
2022/06/30	1	26.65	0	0.00	26.60	1	2,117	0.05%
2022/06/29	1	27.60	0	0.00	27.60	1	2,115	0.05%
2022/06/28	5	27.70	0	0.00	27.75	5	2,119	0.24%
2022/06/27	0	0.00	5	28.25	28.20	-5	2,134	-0.23%
2022/06/24	0	0.00	1	27.80	27.85	-1	2,138	-0.05%
2022/06/23	6	27.36	5	27.75	27.30	1	2,147	0.05%
2022/06/20	2	26.45	0	0.00	25.85	2	2,193	0.09%
2022/06/16	5	28.45	5	28.70	27.40	0	2,177	0.00%
2022/06/13	5	27.20	1	27.65	27.00	4	2,219	0.18%
2022/06/10	0	0.00	1	28.40	28.25	-1	2,239	-0.04%
2022/06/09	10	29.15	0	0.00	28.80	10	2,242	0.45%
2022/06/08	0	0.00	20	29.44	29.40	-20	2,176	-0.92%
2022/05/13	5	25.90	0	0.00	25.90	5	2,675	0.19%
2022/05/12	2	25.55	0	0.00	25.35	2	2,734	0.07%
2022/05/11	2	27.05	0	0.00	26.50	2	2,736	0.07%
2022/05/10	2	28.50	0	0.00	28.50	2	2,712	0.07%
2022/05/09	13	28.93	0	0.00	28.60	13	2,767	0.47%
2022/05/06	0	0.00	4	30.95	30.40	-4	2,848	-0.14%
2022/05/05	40	30.95	65	30.55	30.40	-25	2,806	-0.89%
2022/05/04	4	29.60	3	29.70	29.75	1	2,735	0.04%
2022/05/03	5	29.10	6	29.60	29.25	-1	2,730	-0.04%
2022/04/27	5	27.92	7	28.20	27.90	-2	2,779	-0.07%
2022/04/26	18	29.34	3	29.43	29.10	15	2,755	0.54%
2022/04/25	4	29.59	0	0.00	29.00	4	2,756	0.15%
2022/04/22	19	31.05	111	31.27	31.10	-92	2,748	-3.35%	大賣/
2022/04/21	120	30.24	10	29.80	30.30	110	2,660	4.13%	大買/鉅額交易
2022/04/20	2	28.45	0	0.00	28.60	2	2,601	0.08%
2022/04/19	1	28.35	0	0.00	28.40	1	2,674	0.04%
2022/04/18	0	0.00	1	28.35	28.30	-1	2,742	-0.04%
2022/04/15	1	28.90	0	0.00	28.85	1	2,795	0.04%
2022/04/14	5	29.95	15	29.83	29.80	-10	2,877	-0.35%
2022/04/13	1	29.85	6	29.79	29.85	-5	2,970	-0.17%
2022/04/12	15	28.83	0	0.00	29.50	15	3,033	0.49%
2022/04/11	2	28.50	0	0.00	28.50	2	3,066	0.07%
2022/04/08	1	30.50	5	30.40	30.35	-4	3,096	-0.13%
2022/03/25	0	0.00	2	30.55	30.55	-2	4,065	-0.05%
2022/03/24	1	29.50	5	29.75	29.75	-4	4,146	-0.10%
2022/03/23	2	29.65	0	0.00	29.65	2	4,743	0.04%
2022/03/22	0	0.00	1	29.25	29.60	-1	5,160	-0.02%
2022/03/21	6	29.31	0	0.00	29.25	6	6,001	0.10%
2022/03/07	5	30.40	0	0.00	30.30	5	8,158	0.06%
2022/03/04	2	32.05	0	0.00	31.55	2	8,787	0.02%
2022/03/03	1	32.60	0	0.00	32.00	1	9,062	0.01%
2022/03/02	1	32.30	1	32.40	32.25	0	9,148	0.00%
2022/03/01	0	0.00	23	32.65	32.55	-23	9,222	-0.25%
2022/02/25	0	0.00	1	32.30	31.95	-1	9,310	-0.01%
2022/02/24	2	33.18	27	32.94	32.00	-25	9,520	-0.26%
2022/02/23	26	33.68	0	0.00	33.55	26	9,934	0.26%
2022/02/22	0	0.00	2	32.95	33.00	-2	9,963	-0.02%
2022/02/21	1	33.95	1	33.90	33.70	0	10,033	0.00%
2022/02/18	10	33.93	0	0.00	34.20	10	10,244	0.10%
2022/02/17	0	0.00	7	34.11	33.70	-7	10,601	-0.07%
2022/02/16	0	0.00	3	33.65	33.65	-3	10,905	-0.03%
2022/02/15	1	33.25	0	0.00	33.20	1	11,053	0.01%
2022/02/11	1	33.10	5	32.94	32.95	-4	11,444	-0.03%
2022/02/10	6	32.91	0	0.00	33.00	6	11,618	0.05%
2022/02/09	4	32.48	20	32.60	32.70	-16	11,849	-0.14%
2022/02/08	21	31.96	12	31.91	32.50	9	12,135	0.07%
2022/02/07	0	0.00	2	30.75	31.10	-2	12,402	-0.02%
2022/01/26	0	0.00	3	29.40	29.35	-3	13,043	-0.02%
2022/01/25	4	30.11	3	29.70	29.15	1	13,813	0.01%
2022/01/24	3	29.50	1	29.90	30.15	2	14,080	0.01%
2022/01/21	7	29.94	4	30.30	29.80	3	14,235	0.02%
2022/01/20	5	31.70	0	0.00	31.50	5	14,716	0.03%
2022/01/19	2	31.30	0	0.00	31.45	2	15,078	0.01%
2022/01/18	0	0.00	9	32.02	31.50	-9	15,224	-0.06%
2022/01/17	9	32.40	4	32.14	32.40	5	15,327	0.03%
2022/01/14	2	31.13	0	0.00	31.10	2	15,287	0.01%
2022/01/13	1	31.75	2	32.25	31.90	-1	15,254	-0.01%
2022/01/12	3	31.57	0	0.00	31.70	3	15,217	0.02%
2022/01/11	11	32.54	0	0.00	32.15	11	15,146	0.07%
2022/01/10	0	0.00	16	33.77	33.85	-16	15,075	-0.11%
2022/01/07	12	32.84	9	33.38	32.95	3	15,020	0.02%
2022/01/06	6	33.52	0	0.00	33.10	6	14,936	0.04%
2022/01/05	5	34.40	1	35.45	34.20	4	14,838	0.03%
2022/01/04	0	0.00	2	34.90	34.80	-2	14,758	-0.01%
2022/01/03	0	0.00	5	34.98	34.85	-5	14,717	-0.03%
2021/12/30	7	35.06	0	0.00	35.05	7	14,674	0.05%
2021/12/29	10	35.95	28	35.69	35.85	-18	14,539	-0.12%
2021/12/28	17	35.21	24	34.99	34.80	-7	14,164	-0.05%
2021/12/27	9	34.52	22	34.40	34.30	-13	14,043	-0.09%
2021/12/24	6	34.46	5	34.70	34.05	1	13,992	0.01%
2021/12/22	8	34.40	8	34.65	34.45	0	13,856	0.00%
2021/12/21	15	34.93	6	34.99	34.60	9	13,780	0.07%
2021/12/20	4	35.30	11	35.56	34.85	-7	13,655	-0.05%
2021/12/17	67	36.85	71	36.52	34.80	-4	13,513	-0.03%
2021/12/16	64	36.97	39	36.37	36.40	25	12,900	0.19%
2021/12/15	51	36.74	30	37.21	37.15	21	12,473	0.17%
2021/12/14	27	36.07	45	35.97	35.55	-18	11,620	-0.15%
2021/12/13	18	35.92	11	35.61	36.95	7	10,959	0.06%
2021/12/10	3	34.18	11	33.51	34.35	-8	10,117	-0.08%
2021/12/09	2	33.10	0	0.00	33.00	2	9,808	0.02%
2021/12/08	0	0.00	9	32.95	32.40	-9	9,717	-0.09%
2021/12/07	0	0.00	11	32.72	32.70	-11	9,647	-0.11%
2021/12/06	15	32.05	0	0.00	31.90	15	9,585	0.16%
2021/12/03	12	32.47	1	32.50	32.30	11	9,553	0.12%
2021/12/02	1	32.15	0	0.00	32.00	1	9,513	0.01%
2021/12/01	0	0.00	4	33.20	33.00	-4	9,401	-0.04%
2021/11/30	40	35.19	43	34.95	33.85	-3	9,268	-0.03%
2021/11/29	21	33.33	28	32.88	33.90	-7	8,606	-0.08%
2021/11/26	23	31.97	2	31.93	31.70	21	8,314	0.25%
2021/11/25	10	32.94	7	32.90	32.50	3	8,207	0.04%
2021/11/24	5	32.40	1	32.35	32.50	4	8,124	0.05%
2021/11/23	9	33.77	5	33.30	32.90	4	8,030	0.05%
2021/11/22	18	33.79	9	33.92	34.50	9	7,800	0.12%
2021/11/19	11	32.60	21	32.88	32.70	-10	7,347	-0.14%
2021/11/18	10	32.35	7	32.25	32.00	3	7,251	0.04%
2021/11/17	7	32.90	1	32.85	32.95	6	7,145	0.08%
2021/11/16	13	33.56	0	0.00	33.25	13	6,923	0.19%
2021/11/15	0	0.00	2	33.40	33.60	-2	6,507	-0.03%
2021/11/12	3	32.80	1	33.30	32.00	2	6,142	0.03%
2021/11/11	5	33.11	2	33.75	33.65	3	5,978	0.05%
2021/11/10	2	32.13	2	32.18	32.15	0	5,654	0.00%
2021/11/08	3	32.72	14	32.17	31.85	-11	5,313	-0.21%
2021/11/05	17	32.24	9	31.51	31.70	8	5,067	0.16%
2021/11/04	29	33.50	245	33.23	33.40	-216	4,765	-4.53%	大賣/鉅額交易
2021/11/03	277	33.59	61	34.01	34.00	216	4,395	4.91%	大買/鉅額交易
2021/11/02	38	33.30	49	33.20	32.45	-11	3,723	-0.30%
2021/11/01	55	31.44	31	31.29	31.80	24	2,947	0.81%
2021/10/29	0	0.00	10	30.85	31.20	-10	2,662	-0.38%
2021/10/28	22	30.33	7	30.96	30.65	15	2,475	0.61%
2021/10/27	1	29.75	12	29.82	30.10	-11	1,917	-0.57%
2021/10/25	3	26.65	40	25.61	26.65	-37	1,444	-2.56%
2021/10/22	1	24.75	1	25.00	24.80	0	1,324	0.00%
2021/10/21	15	24.80	15	24.90	24.60	0	1,339	0.00%
2021/10/20	10	24.35	11	24.50	24.60	-1	1,346	-0.07%
2021/10/19	0	0.00	10	24.65	24.55	-10	1,361	-0.73%
2021/10/07	0	0.00	11	23.32	23.85	-11	1,536	-0.72%
2021/10/05	0	0.00	2	23.00	22.95	-2	1,656	-0.12%
2021/09/29	0	0.00	10	24.20	24.25	-10	1,702	-0.59%
2021/09/13	0	0.00	1	24.05	24.00	-1	2,025	-0.05%
2021/09/09	0	0.00	1	23.80	23.95	-1	2,109	-0.05%
2021/09/06	0	0.00	8	24.73	24.55	-8	2,154	-0.37%
2021/08/31	0	0.00	2	24.85	25.30	-2	2,239	-0.09%
2021/08/26	10	25.50	0	0.00	25.50	10	2,373	0.42%
2021/08/25	0	0.00	5	26.10	26.10	-5	2,439	-0.20%
2021/08/24	0	0.00	5	25.55	25.50	-5	2,463	-0.20%
2021/08/20	0	0.00	1	24.15	24.15	-1	2,528	-0.04%
2021/08/11	10	26.70	5	26.35	25.70	5	2,758	0.18%
2021/08/10	11	26.85	0	0.00	26.70	11	2,809	0.39%
2021/08/09	0	0.00	21	26.53	26.10	-21	2,876	-0.73%
2021/08/06	0	0.00	5	26.45	26.35	-5	2,954	-0.17%
2021/08/05	1	27.00	10	26.62	26.65	-9	3,094	-0.29%
2021/07/22	0	0.00	1	28.55	28.40	-1	4,455	-0.02%
2021/07/20	0	0.00	1	28.60	28.20	-1	4,992	-0.02%
2021/07/19	0	0.00	9	29.30	29.30	-9	5,176	-0.17%
2021/07/15	2	28.65	0	0.00	28.80	2	6,130	0.03%
2021/07/13	3	28.88	0	0.00	28.40	3	6,402	0.05%
2021/07/12	1	27.55	7	28.63	29.00	-6	6,794	-0.09%
2021/07/09	1	27.70	0	0.00	27.70	1	6,978	0.01%
2021/07/08	0	0.00	0.2	28.25	28.10	-0.2	7,150	0.00%
2021/07/07	4	28.41	0	0.00	28.10	4	7,468	0.05%
2021/07/06	5	28.82	27	28.96	28.65	-22	7,592	-0.29%
2021/07/05	1	29.05	3	29.40	29.55	-2	7,844	-0.03%
2021/07/02	0.2	30.00	1	28.85	28.90	-0.8	8,340	-0.01%
2021/07/01	2	28.80	17	29.01	28.60	-15	8,446	-0.18%
2021/06/30	7	29.61	10	29.70	29.35	-3	8,485	-0.04%
2021/06/29	5	29.93	0	0.00	29.70	5	8,611	0.06%
2021/06/28	2	30.30	4	30.70	30.85	-2	8,647	-0.02%
2021/06/25	6	30.83	8	30.61	30.20	-2	8,719	-0.02%
2021/06/24	1	30.50	0	0.00	30.40	1	8,839	0.01%
2021/06/23	6	30.54	1	29.65	30.30	5	8,897	0.06%
2021/06/22	20	29.35	1	29.45	29.25	19	8,927	0.21%
2021/06/21	1	29.85	1	30.00	29.05	0	9,026	0.00%
2021/06/17	2	30.30	0	0.00	30.40	2	9,486	0.02%
2021/06/16	1	30.00	3	30.30	29.95	-2	10,440	-0.02%
2021/06/15	0	0.00	2	30.55	30.55	-2	11,448	-0.02%
2021/06/11	3	30.00	0	0.00	29.85	3	11,596	0.03%
2021/06/10	2	30.50	0	0.00	30.30	2	11,688	0.02%
2021/06/08	1	30.00	10	29.73	30.00	-9	11,730	-0.08%
2021/06/07	1	29.80	10	29.93	30.05	-9	11,818	-0.08%
2021/06/04	1	30.00	3	30.25	29.90	-2	11,870	-0.02%
2021/05/31	0	0.00	5	31.20	31.15	-5	12,112	-0.04%
2021/05/28	5	30.75	0	0.00	30.55	5	12,145	0.04%
2021/05/27	3	29.77	0	0.00	29.75	3	12,171	0.02%
2021/05/26	1	29.35	0	0.00	29.65	1	12,161	0.01%
2021/05/25	1	29.70	1	29.80	29.50	0	12,202	0.00%
2021/05/24	0	0.00	2	28.45	29.10	-2	12,254	-0.02%
2021/05/21	4	28.01	1	28.45	28.15	3	12,352	0.02%
2021/05/20	2	27.90	2	28.55	27.55	0	12,445	0.00%
2021/05/19	11	27.91	13	28.19	28.10	-2	12,562	-0.02%
2021/05/18	0	0.00	15	27.48	27.65	-15	12,706	-0.12%
2021/05/17	4	25.19	26	26.66	25.15	-22	12,748	-0.17%
2021/05/14	74	27.74	8	27.71	27.25	66	12,678	0.52%
2021/05/13	15	27.17	3	27.23	27.40	12	12,643	0.09%
2021/05/12	6	27.56	8	29.00	27.25	-2	12,565	-0.02%
2021/05/11	7	30.26	122	30.43	30.25	-115	12,569	-0.91%	大賣/鉅額交易
2021/05/10	0	0.00	1	34.85	33.60	-1	12,477	-0.01%
2021/05/07	1	34.15	0	0.00	34.90	1	12,601	0.01%
2021/05/06	12	33.15	49	33.41	32.50	-37	12,671	-0.29%
2021/05/05	37	34.34	1	34.30	34.30	36	12,613	0.29%
2021/05/04	3	34.67	10	33.83	34.15	-7	12,701	-0.06%
2021/05/03	19	37.20	37	36.48	35.85	-18	12,767	-0.14%
2021/04/29	28	39.17	23	38.45	38.40	5	12,792	0.04%
2021/04/28	50	40.96	9	40.67	40.25	41	12,866	0.32%
2021/04/27	30	40.91	58	40.88	40.85	-28	13,042	-0.21%
2021/04/26	44	40.32	15	40.15	40.25	29	13,061	0.22%
2021/04/23	14	39.88	12	39.71	39.70	2	13,285	0.02%
2021/04/22	100	40.64	90	40.88	40.10	10	13,773	0.07%
2021/04/21	36	39.70	17	39.96	39.85	19	14,141	0.13%
2021/04/20	3	39.73	16	39.74	39.60	-13	14,373	-0.09%
2021/04/19	40	39.04	25	39.08	38.75	15	15,418	0.10%
2021/04/16	39	40.04	48	40.20	39.55	-9	15,814	-0.06%
2021/04/15	6	39.12	24	39.23	39.95	-18	16,479	-0.11%
2021/04/14	19	38.79	20	38.89	38.15	-1	16,602	-0.01%
2021/04/13	9	39.22	42	39.36	38.30	-33	16,968	-0.19%
2021/04/12	40	39.01	7	39.57	38.40	33	16,948	0.19%
2021/04/09	34	39.02	11	38.65	39.25	23	17,440	0.13%
2021/04/08	6	39.82	12	39.71	40.30	-6	17,428	-0.03%
2021/04/07	0	0.00	3	37.97	38.25	-3	17,461	-0.02%
2021/04/06	10	37.49	2	37.45	37.45	8	18,866	0.04%
2021/04/01	5	37.55	4	37.53	37.10	1	19,334	0.01%
2021/03/31	5	37.88	3	37.80	37.85	2	19,722	0.01%
2021/03/30	7	37.39	6	37.60	37.60	1	20,714	0.00%
2021/03/29	36	37.21	30	37.66	37.50	6	21,509	0.03%
2021/03/26	4	36.50	1	36.45	36.40	3	22,311	0.01%
2021/03/24	3	35.68	0	0.00	35.80	3	25,025	0.01%
2021/03/23	30	37.10	31	37.25	36.15	-1	26,093	0.00%
2021/03/22	36	38.20	59	37.93	37.80	-23	26,222	-0.09%
2021/03/19	55	40.38	31	40.26	39.60	24	26,119	0.09%
2021/03/18	107	38.98	89	39.28	40.25	18	25,229	0.07%	大買/
2021/03/17	23	36.37	11	36.40	36.60	12	24,370	0.05%
2021/03/16	21	36.30	10	36.45	35.55	11	24,299	0.05%
2021/03/12	13	35.82	4	35.85	35.80	9	24,381	0.04%
2021/03/11	32	35.57	11	35.57	35.95	21	24,502	0.09%
2021/03/10	13	34.31	4	34.34	34.30	9	24,678	0.04%
2021/03/09	41	33.62	2	33.80	33.10	39	24,846	0.16%
2021/03/08	56	35.31	1	36.00	34.95	55	24,903	0.22%
2021/03/05	3	35.28	0	0.00	35.15	3	24,949	0.01%
2021/03/04	13	36.50	3	36.97	36.05	10	24,957	0.04%
2021/03/03	4	36.61	25	35.73	37.15	-21	24,939	-0.08%
2021/03/02	35	37.12	0	0.00	36.05	35	24,992	0.14%
2021/02/26	0	0.00	2	36.20	37.00	-2	25,014	-0.01%
2021/02/25	2	37.08	0	0.00	36.65	2	25,031	0.01%
2021/02/24	4	37.48	1	36.90	37.10	3	25,043	0.01%
2021/02/23	2	38.35	1	38.00	37.80	1	25,055	0.00%
2021/02/22	5	37.86	2	37.85	37.75	3	24,986	0.01%
2021/02/19	1	37.56	0	0.00	38.25	1	24,870	0.00%
2021/02/18	2	37.23	1	38.00	38.20	1	24,740	0.00%
2021/02/17	3	36.30	15	36.63	36.45	-12	24,585	-0.05%
2021/02/05	16	35.61	0	0.00	35.60	16	24,497	0.07%
2021/02/03	1	36.00	1	36.20	36.00	0	24,549	0.00%
2021/02/02	24	36.24	24	36.69	35.70	0	24,531	0.00%
2021/02/01	5	35.43	1	35.45	35.45	4	24,415	0.02%
2021/01/29	2	35.88	1	36.45	35.50	1	24,313	0.00%
2021/01/27	2	36.35	2	36.85	36.10	0	24,017	0.00%
2021/01/26	3	36.47	7	36.21	36.05	-4	23,964	-0.02%
2021/01/25	11	37.12	12	37.89	37.25	-1	23,878	0.00%
2021/01/22	9	36.41	12	36.29	37.45	-3	23,720	-0.01%
2021/01/21	0	0.00	2	37.78	36.75	-2	23,559	-0.01%
2021/01/20	12	36.95	19	37.04	36.50	-7	23,326	-0.03%
2021/01/19	7	38.31	0	0.00	38.15	7	23,052	0.03%
2021/01/18	6	39.39	11	39.22	39.00	-5	22,831	-0.02%
2021/01/15	6	42.33	1	42.30	41.00	5	22,491	0.02%
2021/01/14	35	43.88	22	43.80	43.50	13	22,488	0.06%
2021/01/13	3	42.45	8	42.55	41.70	-5	21,737	-0.02%
2021/01/12	18	42.48	9	42.44	42.85	9	21,315	0.04%
2021/01/11	15	42.15	11	42.18	42.65	4	20,131	0.02%
2021/01/08	8	42.23	12	42.39	40.55	-4	19,633	-0.02%
2021/01/07	3	39.75	29	39.47	39.80	-26	18,574	-0.14%
2021/01/06	24	38.59	28	39.15	38.55	-4	18,306	-0.02%
2021/01/05	2	39.73	9	40.27	40.35	-7	18,040	-0.04%
2021/01/04	55	40.81	34	39.24	40.75	21	17,867	0.12%
2020/12/31	6	38.14	27	38.07	38.15	-21	17,309	-0.12%
2020/12/30	18	38.61	16	38.92	38.35	2	17,109	0.01%
2020/12/29	32	38.82	29.5	38.25	38.25	2.5	16,723	0.01%
2020/12/28	65	35.90	59.5	36.76	36.00	5.5	15,251	0.04%
2020/12/25	60	36.52	50	36.45	36.65	10	14,758	0.07%
2020/12/24	23	35.93	30	36.02	36.25	-7	14,288	-0.05%
2020/12/23	69	34.90	52	34.87	36.05	17	13,292	0.13%
2020/12/22	17	33.68	11	33.86	32.80	6	12,574	0.05%
2020/12/21	34	33.79	32	33.80	33.55	2	11,724	0.02%
2020/12/18	16	32.17	20	32.58	33.25	-4	10,285	-0.04%
2020/12/17	38	28.89	72	28.51	30.25	-34	9,150	-0.37%
2020/12/16	40	27.50	39	27.02	27.50	1	8,098	0.01%
2020/12/15	9	25.88	3	25.50	25.00	6	7,823	0.08%
2020/12/14	0	0.00	3	26.20	26.25	-3	7,915	-0.04%
2020/12/10	0	0.00	2	27.30	26.75	-2	7,917	-0.03%
2020/12/09	5	26.91	0	0.00	26.85	5	8,019	0.06%
2020/12/08	0	0.00	2	27.05	26.90	-2	8,289	-0.02%
2020/12/07	4	26.55	3	26.50	26.10	1	8,353	0.01%
2020/12/04	3	26.90	2	27.05	27.05	1	8,439	0.01%
2020/12/03	3	27.60	3	26.92	27.00	0	8,639	0.00%
2020/12/02	1	26.65	2	25.98	26.10	-1	9,256	-0.01%
2020/12/01	2	25.90	1	25.40	25.75	1	9,645	0.01%
2020/11/30	6	25.46	4	25.39	25.25	2	10,792	0.02%
2020/11/27	0	0.00	9	25.13	25.25	-9	11,261	-0.08%
2020/11/26	3	25.00	5	25.38	24.90	-2	11,479	-0.02%
2020/11/25	0	0.00	4	24.89	24.80	-4	11,619	-0.03%
2020/11/24	5	24.95	6	25.02	24.65	-1	11,937	-0.01%
2020/11/23	3	25.00	1	24.95	25.15	2	12,474	0.02%
2020/11/20	4	24.90	19	24.54	24.80	-15	12,444	-0.12%
2020/11/19	7	24.19	3	24.50	24.15	4	12,460	0.03%
2020/11/18	2	24.13	9	24.25	24.15	-7	12,477	-0.06%
2020/11/17	3	24.03	5	24.34	23.95	-2	12,564	-0.02%
2020/11/16	9	24.00	2	24.10	24.20	7	12,779	0.05%
2020/11/13	0	0.00	10	24.23	24.15	-10	13,225	-0.08%
2020/11/12	4	23.91	11	24.11	23.80	-7	13,343	-0.05%
2020/11/11	6	24.10	5	24.06	24.10	1	13,334	0.01%
2020/11/10	1	23.45	3	24.02	23.65	-2	13,338	-0.01%
2020/11/09	7	23.46	10	23.81	23.60	-3	13,353	-0.02%
2020/11/06	0	0.00	4	23.40	23.20	-4	13,380	-0.03%
2020/11/05	9	23.11	0	0.00	23.05	9	13,431	0.07%
2020/11/04	1	23.10	1	23.35	23.35	0	13,422	0.00%
2020/11/03	0	0.00	7	23.30	23.25	-7	13,424	-0.05%
2020/11/02	4	22.75	16	23.13	22.70	-12	13,424	-0.09%
2020/10/30	10	22.80	0	0.00	22.55	10	13,365	0.07%
2020/10/29	1	22.80	4	23.10	23.20	-3	13,389	-0.02%
2020/10/28	12	23.52	6	23.71	23.55	6	13,387	0.04%
2020/10/27	7	23.63	2	24.10	23.45	5	13,326	0.04%
2020/10/26	5	23.84	2	23.88	23.65	3	13,214	0.02%
2020/10/23	17	24.04	16	24.11	24.00	1	13,074	0.01%
2020/10/22	75	25.26	46	24.78	24.25	29	12,983	0.22%
2020/10/21	51	25.10	93	25.80	26.55	-42	12,328	-0.34%
2020/10/20	1	24.00	2	24.35	24.15	-1	11,968	-0.01%
2020/10/16	4	24.03	2	24.35	23.80	2	11,960	0.02%
2020/10/15	2	24.33	0	0.00	24.30	2	11,933	0.02%
2020/10/14	0	0.00	45	24.41	24.40	-45	11,897	-0.38%
2020/10/13	104	24.10	30	23.82	23.95	74	11,794	0.63%	大買/
2020/10/12	0	0.00	13	25.49	25.35	-13	11,516	-0.11%
2020/10/08	12	25.24	11	25.23	25.30	1	11,438	0.01%
2020/10/07	1	25.40	0	0.00	25.50	1	11,380	0.01%
2020/10/06	3	25.23	14	24.90	25.15	-11	11,320	-0.10%
2020/10/05	12	24.30	3	24.48	24.50	9	11,213	0.08%
2020/09/30	5	24.05	13	24.47	24.75	-8	11,203	-0.07%
2020/09/29	5	24.15	1	24.30	23.80	4	11,248	0.04%
2020/09/25	4	24.06	0	0.00	23.55	4	11,270	0.04%
2020/09/24	3	24.60	3	24.78	24.40	0	11,254	0.00%
2020/09/23	8	25.10	3	25.05	25.10	5	11,214	0.04%
2020/09/22	11	25.11	0	0.00	24.70	11	11,382	0.10%
2020/09/21	0	0.00	15	25.48	25.30	-15	11,615	-0.13%
2020/09/18	4	25.61	0	0.00	25.80	4	11,586	0.03%
2020/09/17	1	25.45	12	25.96	26.20	-11	11,488	-0.10%
2020/09/16	2	25.18	1	25.30	25.05	1	11,234	0.01%
2020/09/15	8	25.11	2	25.35	24.60	6	11,118	0.05%
2020/09/14	9	24.43	12	24.63	24.80	-3	11,016	-0.03%
2020/09/11	34	25.56	21	24.96	25.00	13	10,845	0.12%
2020/09/10	1	27.20	0	0.00	26.75	1	10,497	0.01%
2020/09/09	4	26.08	0	0.00	26.85	4	10,275	0.04%
2020/09/08	15	26.95	1	26.15	26.80	14	10,047	0.14%
2020/09/07	32	27.53	23	27.47	26.55	9	9,623	0.09%
2020/09/04	31	27.20	30	26.59	26.50	1	8,815	0.01%
2020/09/03	29	26.17	58	26.22	27.05	-29	8,244	-0.35%
2020/09/02	21	24.84	6	24.88	24.90	15	7,000	0.21%
2020/09/01	7	22.69	16	22.71	22.65	-9	6,496	-0.14%
2020/08/31	0	0.00	2	22.65	22.45	-2	6,234	-0.03%
2020/08/28	40	21.16	43	21.47	21.90	-3	6,041	-0.05%
2020/08/27	16	21.17	8	21.36	21.90	8	5,673	0.14%
2020/08/26	4	19.93	0	0.00	19.95	4	5,067	0.08%
2020/08/24	0	0.00	2	19.93	19.85	-2	4,915	-0.04%
2020/08/21	0	0.00	4	19.30	19.55	-4	4,886	-0.08%
2020/08/20	7	19.06	1	18.95	18.85	6	4,963	0.12%
2020/08/19	46	21.28	77	20.95	20.90	-31	4,736	-0.65%
2020/08/18	20	19.20	14	19.50	19.80	6	4,266	0.14%
2020/08/17	0	0.00	2	19.25	18.80	-2	4,145	-0.05%
2020/08/14	0	0.00	6	18.70	18.75	-6	4,257	-0.14%
2020/08/13	11	18.82	1	18.25	18.10	10	4,284	0.23%
2020/08/11	1	18.40	1	18.30	18.00	0	4,143	0.00%
2020/08/10	0	0.00	1	18.00	17.95	-1	4,083	-0.02%
2020/08/06	2	17.85	0	0.00	17.90	2	4,075	0.05%
2020/08/05	1	18.05	0	0.00	18.00	1	4,059	0.02%
2020/08/04	0	0.00	20	18.05	18.00	-20	4,081	-0.49%
2020/08/03	20	17.70	0	0.00	17.80	20	4,062	0.49%
2020/07/27	1	17.00	1	17.10	17.00	0	4,220	0.00%
2020/07/23	0	0.00	7	17.90	18.00	-7	4,284	-0.16%
2020/07/22	5	18.10	2	18.30	18.05	3	4,288	0.07%
2020/07/21	0	0.00	1	17.75	17.80	-1	4,319	-0.02%
2020/07/17	1	17.20	0	0.00	17.30	1	4,292	0.02%
2020/07/16	1	17.65	0	0.00	17.70	1	4,294	0.02%
2020/07/15	11	17.97	20	17.75	17.65	-9	4,287	-0.21%
2020/07/14	0	0.00	1	18.10	17.70	-1	4,294	-0.02%
2020/07/10	2	17.83	1	17.95	17.60	1	4,264	0.02%
2020/07/09	2	18.45	0	0.00	18.45	2	4,237	0.05%
2020/07/07	10	18.25	0	0.00	18.05	10	4,145	0.24%
2020/07/06	15	19.01	3	19.03	18.80	12	4,142	0.29%
2020/07/03	4	19.20	6	19.29	19.20	-2	4,183	-0.05%
2020/07/02	4	18.46	6	18.44	18.60	-2	4,055	-0.05%
2020/07/01	12	18.89	10	18.97	18.65	2	3,990	0.05%
2020/06/30	149	18.05	184	18.28	18.60	-35	3,672	-0.95%	大買/大賣/
2020/06/29	6	16.95	2	17.15	16.95	4	3,300	0.12%
2020/06/19	0	0.00	1	16.40	16.20	-1	3,221	-0.03%
2020/06/15	1	15.95	32	16.01	15.85	-31	3,309	-0.94%
2020/06/12	1	16.25	0	0.00	16.25	1	3,320	0.03%
2020/06/11	2	16.73	3	17.40	16.70	-1	3,389	-0.03%
2020/06/10	30	17.15	4	17.38	17.45	26	3,377	0.77%
2020/06/09	1	16.70	0	0.00	16.70	1	3,350	0.03%
2020/06/05	0	0.00	10	17.10	17.05	-10	3,375	-0.30%
2020/06/04	2	17.00	3	17.07	17.00	-1	3,470	-0.03%
2020/05/22	0	0.00	1	16.10	16.05	-1	3,160	-0.03%
2020/05/21	21	16.76	2	16.35	16.65	19	3,123	0.61%
2020/05/20	0	0.00	2	15.40	16.15	-2	2,953	-0.07%
2020/05/15	1	15.00	9	15.20	14.85	-8	2,849	-0.28%
2020/05/05	0	0.00	3	15.55	15.45	-3	2,781	-0.11%
2020/04/30	20	16.18	5	15.70	15.80	15	2,776	0.54%
2020/04/24	5	14.05	0	0.00	14.15	5	2,632	0.19%
2020/04/21	1	13.10	0	0.00	13.10	1	2,655	0.04%
2020/04/10	0	0.00	2	14.00	14.00	-2	2,550	-0.08%
2020/04/09	2	14.10	0	0.00	13.85	2	2,617	0.08%
2020/04/08	20	13.85	20	14.30	14.30	0	2,552	0.00%
2020/04/07	0	0.00	7	12.60	13.00	-7	2,466	-0.28%
2020/04/06	2	12.35	0	0.00	12.35	2	2,444	0.08%
2020/04/01	0	0.00	2	12.45	12.35	-2	2,457	-0.08%
2020/03/31	2	12.35	2	12.55	12.40	0	2,451	0.00%
2020/03/26	0	0.00	1	12.40	12.50	-1	2,420	-0.04%
2020/03/20	0	0.00	2	12.15	12.00	-2	2,506	-0.08%
2020/03/19	0	0.00	3	11.20	11.15	-3	2,494	-0.12%
2020/03/13	3	12.30	0	0.00	12.30	3	2,162	0.14%
2020/03/12	2	14.33	0	0.00	13.65	2	2,133	0.09%
2020/03/10	0	0.00	2	15.00	15.50	-2	2,095	-0.10%
2020/03/09	2	15.75	0	0.00	15.40	2	1,976	0.10%
2020/03/04	0	0.00	1	16.55	16.60	-1	1,946	-0.05%
2020/02/27	2	15.85	0	0.00	15.60	2	2,040	0.10%
2020/02/21	1	16.65	0	0.00	16.60	1	2,025	0.05%
2020/02/13	3	16.55	0	0.00	16.90	3	1,994	0.15%
2020/02/05	4	16.31	0	0.00	16.20	4	2,033	0.20%
2020/02/04	3	16.37	0	0.00	16.40	3	2,038	0.15%
2020/02/03	1	15.85	0	0.00	15.80	1	2,016	0.05%
2020/01/31	0	0.00	1	17.35	17.15	-1	1,975	-0.05%
2020/01/20	4	19.58	0	0.00	19.55	4	1,935	0.21%
2020/01/17	3	19.75	0	0.00	19.70	3	1,923	0.16%
2020/01/10	1	19.05	0	0.00	19.00	1	1,927	0.05%
2020/01/09	2	19.18	1	19.15	19.10	1	1,935	0.05%
2020/01/08	11	19.00	0	0.00	19.00	11	1,974	0.56%
2020/01/06	2	19.68	0	0.00	19.60	2	2,002	0.10%
2020/01/03	4	20.43	2	19.95	20.25	2	2,010	0.10%
2020/01/02	1	20.40	3	20.45	20.45	-2	1,951	-0.10%
2019/12/30	1	20.15	0	0.00	20.15	1	1,901	0.05%
2019/12/23	1	19.90	0	0.00	19.75	1	1,992	0.05%
2019/12/19	1	20.15	0	0.00	20.15	1	2,022	0.05%
2019/12/18	0	0.00	5	20.31	20.45	-5	2,031	-0.25%
2019/12/12	1	19.50	0	0.00	19.40	1	2,085	0.05%
2019/11/26	1	20.55	4	20.18	20.10	-3	2,957	-0.10%
2019/11/25	3	19.10	0	0.00	19.10	3	2,852	0.11%
2019/11/21	0	0.00	0.1	19.30	19.20	-0.1	2,954	0.00%
2019/11/06	0	0.00	6	21.15	20.90	-6	4,211	-0.14%
2019/11/05	6	20.35	2	20.40	20.30	4	4,253	0.09%
2019/10/29	0	0.00	1	20.95	20.70	-1	4,846	-0.02%
2019/10/23	0	0.00	1	21.70	21.30	-1	6,012	-0.02%
2019/10/22	1	20.85	1	20.65	20.60	0	6,347	0.00%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/17	0	0.00	1	21.00	21.00	-1	7,028	-0.01%
2019/10/16	4	21.00	0	0.00	20.80	4	7,262	0.06%
2019/10/08	3	20.18	2	20.10	20.00	1	8,301	0.01%
2019/10/04	0	0.00	1	20.55	20.55	-1	8,381	-0.01%
2019/10/03	1	20.55	0	0.00	20.55	1	8,427	0.01%
2019/10/01	2	20.83	0	0.00	20.70	2	8,484	0.02%
2019/09/26	11	21.75	1	21.65	21.55	10	8,620	0.12%
2019/09/23	1	21.50	0	0.00	21.60	1	8,992	0.01%
2019/09/20	4	21.13	3	21.37	21.45	1	9,075	0.01%
2019/09/19	2	20.70	0	0.00	20.60	2	9,015	0.02%
2019/09/18	1	21.30	0	0.00	21.25	1	9,003	0.01%
2019/09/12	0	0.00	1	21.80	21.70	-1	9,259	-0.01%
2019/09/11	1	21.40	0	0.00	21.70	1	9,315	0.01%
2019/09/06	2	22.50	27	22.20	21.90	-25	9,289	-0.27%
2019/09/05	0	0.00	11	23.94	23.90	-11	9,024	-0.12%
2019/09/04	0	0.00	1	23.50	23.50	-1	8,979	-0.01%
2019/09/03	2	23.60	2	23.55	23.40	0	9,117	0.00%
2019/09/02	0	0.00	15	23.20	23.35	-15	9,293	-0.16%
2019/08/30	10	23.35	0	0.00	22.90	10	9,349	0.11%
2019/08/29	12	22.86	0	0.00	23.10	12	9,461	0.13%
2019/08/28	2	22.98	0	0.00	22.65	2	9,760	0.02%
2019/08/26	2	22.30	0	0.00	22.35	2	10,039	0.02%
2019/08/22	3	23.45	0	0.00	23.45	3	10,082	0.03%
2019/08/21	3	23.07	0	0.00	23.30	3	10,069	0.03%
2019/08/20	2	23.30	11	23.64	23.30	-9	10,023	-0.09%
2019/08/19	0	0.00	2	23.60	23.60	-2	10,087	-0.02%
2019/08/16	2	24.05	0	0.00	23.90	2	10,136	0.02%
2019/08/15	3	23.75	1	23.35	23.55	2	10,122	0.02%
2019/08/14	3	24.37	5	24.48	24.10	-2	10,156	-0.02%
2019/08/13	3	24.53	1	24.55	24.55	2	10,196	0.02%
2019/08/12	19	25.37	3	25.08	25.20	16	10,248	0.16%
2019/08/07	2	23.80	3	23.70	23.40	-1	10,179	-0.01%
2019/08/06	1	23.70	0	0.00	23.80	1	10,275	0.01%
2019/08/05	1	23.40	1	23.75	23.40	0	10,442	0.00%
2019/08/02	20	24.20	17	24.20	24.20	3	10,482	0.03%
2019/08/01	1	25.15	1	24.80	24.75	0	10,520	0.00%
2019/07/31	0	0.00	3	24.82	25.15	-3	10,606	-0.03%
2019/07/30	22	24.32	1	24.45	24.50	21	10,724	0.20%
2019/07/29	4	25.50	13	25.66	25.45	-9	10,701	-0.08%
2019/07/26	1	24.65	1	25.10	25.00	0	10,917	0.00%
2019/07/25	34	25.65	2	25.73	24.85	32	10,930	0.29%
2019/07/24	17	25.17	22	24.85	25.20	-5	10,584	-0.05%
2019/07/23	22	24.68	30	24.82	25.30	-8	10,457	-0.08%
2019/07/22	2	23.65	2	23.25	23.55	0	10,439	0.00%
2019/07/19	0	0.00	4	23.30	23.20	-4	10,781	-0.04%
2019/07/18	1	23.40	0	0.00	23.20	1	10,979	0.01%
2019/07/17	0	0.00	8	24.51	24.60	-8	11,513	-0.07%
2019/07/16	6	23.75	8	23.83	23.95	-2	11,728	-0.02%
2019/07/15	22	23.87	16	23.82	23.80	6	11,692	0.05%
2019/07/12	0	0.00	1	22.70	23.00	-1	11,601	-0.01%
2019/07/11	3	22.20	3	22.12	22.20	0	11,660	0.00%
2019/07/10	0	0.00	3	22.35	22.00	-3	12,245	-0.02%
2019/07/08	5	21.80	0	0.00	21.80	5	12,696	0.04%
2019/07/04	0	0.00	2	22.15	22.10	-2	13,018	-0.02%
2019/07/03	1	22.15	0	0.00	22.20	1	12,998	0.01%
2019/07/02	0	0.00	1	22.90	23.00	-1	13,012	-0.01%
2019/07/01	43	23.29	37	23.45	23.20	6	12,990	0.05%
2019/06/27	6	22.10	5	22.24	22.10	1	13,091	0.01%
2019/06/25	8	21.59	9	22.03	21.70	-1	13,071	-0.01%
2019/06/24	1	21.95	0	0.00	21.95	1	13,025	0.01%
2019/06/21	8	22.34	0	0.00	21.90	8	12,986	0.06%
2019/06/17	1	21.80	17	21.78	21.80	-16	12,716	-0.13%
2019/06/13	1	22.80	25	22.93	22.60	-24	12,537	-0.19%
2019/06/12	2	23.30	10	23.34	23.10	-8	12,451	-0.06%
2019/06/11	5	23.75	14	23.69	23.50	-9	12,353	-0.07%
2019/06/10	43	23.44	1	23.70	23.80	42	12,185	0.34%
2019/06/06	1	22.35	4	22.61	22.75	-3	11,932	-0.03%
2019/06/05	17	22.70	12	22.97	22.30	5	11,846	0.04%
2019/06/04	59	23.21	43	23.32	22.75	16	11,667	0.14%
2019/06/03	3	21.90	0	0.00	22.40	3	11,335	0.03%
2019/05/31	12	21.81	7	22.04	22.00	5	11,230	0.04%
2019/05/29	3	21.50	0	0.00	21.45	3	10,887	0.03%
2019/05/28	0	0.00	2	21.30	21.40	-2	10,807	-0.02%
2019/05/27	11	21.12	9	20.93	21.00	2	10,773	0.02%
2019/05/24	1	21.30	3	21.50	20.90	-2	10,761	-0.02%
2019/05/23	3	20.95	0	0.00	20.70	3	10,643	0.03%
2019/05/22	2	22.23	0	0.00	21.70	2	10,501	0.02%
2019/05/21	23	22.05	36	22.05	22.40	-13	10,428	-0.12%
2019/05/20	4	21.38	8	21.57	22.05	-4	10,295	-0.04%
2019/05/17	24	23.08	0	0.00	21.90	24	10,078	0.24%
2019/05/16	8	23.29	12	23.68	23.05	-4	9,818	-0.04%
2019/05/15	1	22.80	2	22.98	22.70	-1	9,560	-0.01%
2019/05/14	1	22.10	0	0.00	22.45	1	9,414	0.01%
2019/05/13	3	21.22	93	21.36	21.25	-90	9,224	-0.98%
2019/05/10	84	23.00	3	23.20	22.55	81	8,939	0.91%
2019/05/09	54	23.61	51	23.03	23.00	3	8,785	0.03%
2019/05/08	8	23.68	8	23.92	23.80	0	8,596	0.00%
2019/05/07	10	24.16	5	24.46	23.60	5	8,399	0.06%
2019/05/06	4	23.00	5	23.65	24.05	-1	8,129	-0.01%
2019/05/03	2	23.95	5	23.80	23.95	-3	7,886	-0.04%
2019/05/02	1	22.30	1	22.55	22.50	0	7,352	0.00%
2019/04/30	7	22.84	2	22.98	23.05	5	7,161	0.07%
2019/04/29	0	0.00	2	22.55	22.60	-2	7,013	-0.03%
2019/04/26	24	24.92	857	23.72	23.30	-833	6,700	-12.43%	大賣/鉅額交易
2019/04/25	134	25.70	103	25.86	25.85	31	6,242	0.50%	大買/大賣/
2019/04/24	119	25.29	4	25.10	25.30	115	5,811	1.98%	大買/鉅額交易
2019/04/23	729	25.18	33	25.37	25.90	696	5,533	12.58%	大買/鉅額交易
2019/04/22	1	24.75	30	24.75	24.75	-29	4,816	-0.60%
2019/04/19	4	22.35	169	22.44	22.50	-165	4,435	-3.72%	大賣/鉅額交易
2019/04/18	90	22.30	80	22.15	22.65	10	4,305	0.23%
2019/04/17	60	21.80	0	0.00	22.00	60	3,889	1.54%
2019/04/16	91	21.71	10	21.73	21.60	81	3,652	2.22%
2019/04/15	1	22.00	0	22.10	22.10	1	3,007	0.03%
2019/04/12	3	20.10	7	20.11	20.10	-4	2,737	-0.15%
2019/04/11	3	18.80	2	18.78	18.85	1	2,404	0.04%
2019/04/10	0	0.00	1	17.35	17.40	-1	2,024	-0.05%
2019/04/09	0	0.00	2	17.20	17.00	-2	1,978	-0.10%
2019/04/08	9	17.77	0	0.00	17.40	9	1,925	0.47%
2019/04/03	4	17.48	11	17.45	17.55	-7	1,775	-0.39%
2019/04/02	3	17.28	2	17.58	17.35	1	1,646	0.06%
2019/04/01	0	0.00	7	15.54	16.05	-7	1,341	-0.52%
2019/03/29	20	15.13	4	15.00	15.40	16	1,216	1.32%
2019/03/28	2	14.45	0	0.00	14.30	2	1,090	0.18%
2019/03/27	6	14.80	2	14.75	14.55	4	1,081	0.37%
2019/03/15	1	13.70	0	0.00	13.45	1	921	0.11%
2019/03/05	0	0.00	1	13.90	13.95	-1	894	-0.11%
2019/02/12	3	13.40	0	0.00	13.60	3	731	0.41%
2019/02/11	0	0.00	5	13.48	13.35	-5	723	-0.69%
2019/01/29	0	0.00	1	13.50	13.45	-1	715	-0.14%
2019/01/25	0	0.00	15	13.81	13.85	-15	707	-2.12%
2019/01/11	20	14.30	0	0.00	14.20	20	523	3.82%
2018/11/28	0	0.00	20	12.48	12.40	-20	320	-6.25%
2018/11/15	0	0.00	3	11.50	12.10	-3	343	-0.87%
2018/11/14	0	0.00	2	11.35	11.40	-2	328	-0.61%
2018/11/13	6	11.15	4	11.28	11.20	2	335	0.60%
2018/11/12	3	11.35	0	0.00	11.40	3	346	0.87%
2018/11/09	6	11.33	6	11.48	11.55	0	347	0.00%
2018/11/07	0	0.00	6	11.53	11.45	-6	343	-1.75%
2018/11/06	6	11.33	12	11.46	11.40	-6	352	-1.70%
2018/11/05	0	0.00	13	11.26	11.30	-13	357	-3.64%
2018/11/02	2	11.00	19	11.03	11.05	-17	355	-4.78%
2018/11/01	4	10.73	16	10.73	10.80	-12	369	-3.25%
2018/10/31	0	0.00	10	10.40	10.40	-10	377	-2.65%
2018/10/30	0	0.00	2	10.20	10.10	-2	377	-0.53%
2018/10/29	2	10.05	0	0.00	10.10	2	382	0.52%
2018/10/26	0	0.00	5	10.24	10.10	-5	384	-1.30%
2018/10/25	7	10.17	0	0.00	10.15	7	389	1.80%
2018/10/24	2	10.65	0	0.00	10.60	2	382	0.52%
2018/10/23	2	10.65	2	10.80	10.70	0	387	0.00%
2018/10/22	0	0.00	12	10.72	10.80	-12	391	-3.06%
2018/10/19	4	10.63	2	10.70	10.70	2	392	0.51%
2018/10/18	0	0.00	2	10.85	10.75	-2	397	-0.50%
2018/10/17	0	0.00	2	10.70	10.70	-2	400	-0.50%
2018/10/15	0	0.00	10	10.30	10.35	-10	405	-2.46%
2018/10/12	12	10.00	2	10.10	10.20	10	406	2.46%
2018/10/11	10	10.20	0	0.00	9.95	10	407	2.45%
2018/10/09	2	10.75	0	0.00	10.75	2	401	0.50%
2018/10/08	0	0.00	6	10.90	10.80	-6	406	-1.48%
2018/10/05	16	10.94	6	11.05	10.85	10	409	2.44%
2018/10/04	2	11.15	0	0.00	11.20	2	405	0.49%
2018/10/03	2	11.20	0	0.00	11.25	2	412	0.49%
2018/10/02	4	11.25	6	11.38	11.25	-2	411	-0.49%
2018/10/01	4	11.18	2	11.30	11.25	2	410	0.49%
2018/09/27	0	0.00	8	11.28	11.25	-8	414	-1.93%
2018/09/26	0	0.00	2	11.15	11.10	-2	420	-0.48%
2018/09/25	8	11.08	0	0.00	11.10	8	425	1.88%
2018/09/21	0	0.00	2	11.30	11.20	-2	429	-0.47%
2018/09/20	8	11.21	2	11.45	11.20	6	440	1.36%
2018/09/19	0	0.00	10	11.29	11.40	-10	439	-2.28%
2018/09/18	8	11.11	0	0.00	11.05	8	441	1.81%
2018/09/17	0	0.00	2	11.35	11.25	-2	442	-0.45%
2018/09/14	0	0.00	6	11.25	11.30	-6	447	-1.34%
2018/09/13	0	0.00	8	11.08	11.00	-8	454	-1.76%
2018/09/12	4	10.93	1	11.15	10.95	3	469	0.64%
2018/09/11	2	10.90	4	11.05	11.10	-2	473	-0.42%
2018/09/10	6	11.03	1	11.35	10.90	5	485	1.03%
2018/09/07	14	11.47	0	0.00	11.20	14	481	2.91%
2018/09/06	9	11.78	0	0.00	11.75	9	471	1.91%
2018/09/05	4	11.93	0	0.00	11.90	4	476	0.84%
2018/09/04	2	12.00	0	0.00	12.10	2	482	0.41%
2018/09/03	0	0.00	2	12.15	12.05	-2	486	-0.41%
2018/08/31	4	11.98	2	12.10	12.00	2	487	0.41%
2018/08/30	2	12.05	4	12.18	12.05	-2	487	-0.41%
2018/08/29	2	11.95	0	0.00	12.00	2	453	0.44%
2018/08/28	6	12.00	2	12.10	12.10	4	461	0.87%
2018/08/27	4	11.95	12	12.13	12.20	-8	491	-1.63%
2018/08/24	4	11.93	0	0.00	11.90	4	498	0.80%
2018/08/23	22	11.95	2	12.10	12.05	20	504	3.97%
2018/08/22	8	11.98	4	12.09	11.95	4	505	0.79%
2018/08/21	2	11.90	0	0.00	11.95	2	509	0.39%
2018/08/20	14	11.99	0	0.00	11.95	14	517	2.70%
2018/08/17	4	12.18	8	12.28	12.15	-4	513	-0.78%
2018/08/16	9	12.05	2	12.20	12.10	7	502	1.39%
2018/08/15	10	12.10	4	12.25	12.15	6	501	1.20%
2018/08/14	2	12.20	0	0.00	12.30	2	504	0.40%
2018/08/13	14	12.59	0	0.00	12.20	14	506	2.77%
2018/08/10	8	12.91	0	0.00	12.90	8	497	1.61%
2018/08/09	6	13.08	2	13.25	13.10	4	490	0.82%
2018/08/08	2	13.15	16	13.22	13.15	-14	489	-2.86%
2018/08/07	8	12.86	4	12.98	12.85	4	474	0.84%
2018/08/06	0	0.00	2	13.10	13.05	-2	462	-0.43%
2018/08/03	4	12.98	2	13.15	13.10	2	464	0.43%
2018/08/02	4	13.03	0	0.00	13.00	4	467	0.86%
2018/08/01	0	0.00	2	13.20	13.10	-2	464	-0.43%
2018/07/27	2	13.05	0	0.00	13.05	2	453	0.44%
2018/07/26	4	13.13	2	13.30	13.10	2	449	0.44%
2018/07/25	2	13.05	4	13.20	13.20	-2	447	-0.45%
2018/07/24	2	13.00	2	13.30	13.20	0	442	0.00%
2018/07/23	8	13.19	7	13.36	13.20	1	439	0.23%
2018/07/20	6	13.22	4	13.40	13.30	2	438	0.46%
2018/07/19	4	13.28	0	0.00	13.25	4	431	0.93%
2018/07/18	4	13.28	8	13.43	13.40	-4	431	-0.93%
2018/07/17	4	13.28	0	0.00	13.25	4	428	0.93%
2018/06/04	1	14.50	0	0.00	14.50	1	510	0.20%
2018/05/25	0	0.00	2	13.35	13.40	-2	475	-0.42%
2018/05/23	2	13.20	0	0.00	13.25	2	482	0.41%
2018/05/17	0	0.00	4	13.35	13.35	-4	494	-0.81%
2018/05/15	2	13.15	0	0.00	13.15	2	498	0.40%
2018/05/14	2	13.25	0	0.00	13.25	2	517	0.39%
2018/05/09	0	0.00	0	13.25	13.25	0	541	0.00%
2018/04/24	0	0.00	10	13.60	13.50	-10	685	-1.46%
2018/03/07	0	0.00	6	14.85	14.75	-6	999	-0.60%
2018/02/06	12	14.80	1	14.10	14.30	11	1,002	1.10%
2018/02/05	1	15.35	0	0.00	15.40	1	984	0.10%
2018/01/19	0	0.00	2	15.65	15.45	-2	897	-0.22%
2018/01/18	3	15.63	0	0.00	15.75	3	886	0.34%
2018/01/12	1	15.70	0	0.00	15.65	1	806	0.12%
2018/01/10	0	0.00	1	15.75	15.55	-1	801	-0.12%
2018/01/08	0	0.00	6	16.20	16.00	-6	829	-0.72%
2018/01/05	2	16.00	2	16.00	16.10	0	782	0.00%
2018/01/04	6	16.35	5	16.26	16.25	1	759	0.13%
2018/01/03	6	15.68	0	0.00	15.65	6	662	0.91%