合勤控 (3704)-大昌券商分點個股進出

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
41.45
漲跌
▲0.50
漲幅
+1.22%
成交量
1,937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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	1	41.30	1	41.45	41.45	0	4,059	0.00%
2024/04/26	1	41.00	1	41.00	40.95	0	4,057	0.00%
2024/04/24	1	42.15	4	41.95	42.15	-3	4,034	-0.07%
2024/04/23	1	41.70	0	0.00	41.70	1	4,040	0.02%
2024/04/22	2	41.55	0	0.00	41.05	2	4,046	0.05%
2024/04/19	0	0.00	5	41.91	41.60	-5	4,028	-0.12%
2024/04/18	1	42.40	0	0.00	42.30	1	4,017	0.02%
2024/04/17	1	43.40	2	43.40	43.25	-1	3,999	-0.03%
2024/04/16	0	0.00	1	43.15	43.30	-1	3,978	-0.03%
2024/04/15	5	45.62	0	0.00	45.00	5	3,975	0.13%
2024/04/12	3	45.70	2	46.20	46.05	1	3,967	0.03%
2024/04/11	0	0.00	2	46.35	45.80	-2	3,955	-0.05%
2024/04/09	4	47.21	1	47.15	47.15	3	3,942	0.08%
2024/04/08	11	47.76	11	47.74	47.60	0	3,932	0.00%
2024/04/03	0.3	47.45	0	0.00	47.60	0.3	3,890	0.01%
2024/04/01	78.2	47.29	66	47.51	47.00	12.2	3,867	0.32%
2024/03/29	3	47.10	1	47.30	46.65	2	3,756	0.05%
2024/03/28	4	49.54	3	49.83	48.00	1	3,645	0.03%
2024/03/27	3.2	48.33	1	48.35	49.35	2.2	3,444	0.06%
2024/03/26	2	47.83	21	47.07	46.05	-19	3,353	-0.57%
2024/03/25	2	48.25	3	48.02	47.60	-1	3,316	-0.03%
2024/03/22	8.3	51.05	12.6	50.36	49.70	-4.3	3,287	-0.13%
2024/03/21	8.2	51.00	5	50.60	50.10	3.2	3,078	0.10%
2024/03/20	9.3	49.03	3	48.08	48.05	6.3	2,792	0.23%
2024/03/19	0	47.30	0	0.00	47.45	0	2,750	0.00%
2024/03/18	11	46.59	3	47.62	47.65	8	2,876	0.28%
2024/03/15	0	0.00	1	47.80	47.30	-1	2,880	-0.03%
2024/03/14	2.5	48.13	0	0.00	47.70	2.5	2,908	0.09%
2024/03/13	4	47.93	0.3	48.10	48.00	3.8	2,830	0.13%
2024/03/12	0.3	45.95	3	46.50	46.70	-2.8	2,769	-0.10%
2024/03/11	0.1	44.90	0	0.00	44.90	0.1	2,767	0.00%
2024/03/08	0	0.00	1.5	44.55	44.45	-1.5	2,836	-0.05%
2024/03/07	1	45.00	1	45.00	44.80	0	2,953	0.00%
2024/03/06	1.5	45.73	3	45.97	45.45	-1.5	3,252	-0.05%
2024/03/05	0	0.00	1	46.10	46.30	-1	3,515	-0.03%
2024/03/04	0.3	46.45	0	0.00	46.40	0.3	3,660	0.01%
2024/03/01	2	45.53	0	0.00	45.60	2	3,674	0.05%
2024/02/27	0	0.00	1	45.15	45.10	-1	3,904	-0.03%
2024/02/26	3.3	46.36	0	0.00	46.25	3.3	3,920	0.08%
2024/02/23	0.1	46.40	0	0.00	46.05	0.1	3,947	0.00%
2024/02/22	0	46.78	0	0.00	46.55	0	3,967	0.00%
2024/02/21	3.2	47.07	0	0.00	46.50	3.2	4,000	0.08%
2024/02/20	0	46.40	0	0.00	46.10	0	3,986	0.00%
2024/02/19	0.3	46.80	0	0.00	47.00	0.3	3,987	0.01%
2024/02/16	1	44.05	2	44.05	44.70	-1	3,988	-0.03%
2024/02/15	0	46.05	0	0.00	46.30	0	3,936	0.00%
2024/02/02	1	47.35	1	46.90	46.65	0	4,004	0.00%
2024/02/01	3	46.97	1	47.10	47.10	2	4,120	0.05%
2024/01/31	1	47.85	0	0.00	47.75	1	4,120	0.02%
2024/01/30	0	0.00	5	48.35	48.50	-5	4,274	-0.12%
2024/01/29	0.3	48.80	0	0.00	48.90	0.3	4,398	0.01%
2024/01/25	1	48.80	1	49.05	48.65	0	4,780	0.00%
2024/01/24	1	50.00	0	0.00	49.25	1	5,089	0.02%
2024/01/23	1	49.95	0	0.00	49.95	1	5,438	0.02%
2024/01/18	2	48.08	1	48.10	48.10	1	6,275	0.02%
2024/01/16	0	0.00	4	48.55	49.10	-4	7,088	-0.06%
2024/01/15	0.2	48.85	0	0.00	49.00	0.2	7,196	0.00%
2024/01/12	1	48.00	0	0.00	48.00	1	7,356	0.01%
2024/01/11	1.3	49.00	0	0.00	48.90	1.3	7,666	0.02%
2024/01/10	1	47.85	0	0.00	47.80	1	7,894	0.01%
2024/01/08	0	0.00	5	48.90	49.00	-5	8,052	-0.06%
2024/01/05	0	0.00	5	49.35	49.30	-5	8,073	-0.06%
2024/01/04	0	0.00	9	49.22	49.15	-9	8,104	-0.11%
2024/01/03	2.2	50.01	3	49.47	49.80	-0.9	8,103	-0.01%
2023/12/27	3	50.97	2	50.80	50.70	1	8,249	0.01%
2023/12/22	0.1	50.70	0	0.00	50.50	0.1	8,438	0.00%
2023/12/21	0	50.60	1	50.30	50.50	-1	8,439	-0.01%
2023/12/20	0.5	52.42	0	0.00	52.00	0.5	8,398	0.01%
2023/12/19	2.2	51.03	0	0.00	50.90	2.2	8,363	0.03%
2023/12/18	10	53.79	4	54.50	52.70	6	8,309	0.07%
2023/12/14	2	54.15	3	54.57	54.50	-1	8,327	-0.01%
2023/12/13	30.4	54.52	33.5	54.60	54.50	-3.1	8,395	-0.04%
2023/12/11	2.3	53.90	4	53.28	53.50	-1.7	8,671	-0.02%
2023/12/08	1	52.20	1	52.50	51.80	0	8,948	0.00%
2023/12/07	0	0.00	8	52.53	51.90	-8	9,357	-0.09%
2023/12/06	0	0.00	1	53.50	52.80	-1	9,495	-0.01%
2023/12/05	2	53.65	1	52.70	53.50	1	9,723	0.01%
2023/12/04	2	54.60	7	54.41	54.00	-5	10,200	-0.05%
2023/12/01	19.7	54.48	11	54.35	53.90	8.7	10,257	0.08%
2023/11/30	12.3	54.85	11	54.74	56.00	1.3	10,021	0.01%
2023/11/29	7.9	53.61	14	53.24	54.10	-6.1	9,771	-0.06%
2023/11/28	7	52.19	11	52.46	52.50	-4	9,621	-0.04%
2023/11/27	13	52.01	2	52.05	51.60	11	9,608	0.11%
2023/11/24	3.6	52.39	12.6	51.73	52.40	-9	9,529	-0.09%
2023/11/22	0	0.00	6	50.55	50.90	-6	9,409	-0.06%
2023/11/21	7	50.74	0	0.00	50.50	7	9,434	0.07%
2023/11/20	2	50.90	5	50.86	50.90	-3	9,467	-0.03%
2023/11/17	1	50.00	3	49.95	49.95	-2	9,524	-0.02%
2023/11/16	4	49.71	7	49.59	49.55	-3	9,555	-0.03%
2023/11/15	1.3	50.00	3	50.03	49.75	-1.7	9,636	-0.02%
2023/11/14	6.2	50.42	2	50.40	50.40	4.2	9,847	0.04%
2023/11/13	1	49.00	1	49.10	49.05	0	9,868	0.00%
2023/11/10	1	49.40	3	49.28	49.00	-2	9,861	-0.02%
2023/11/09	5.5	51.21	14	50.00	49.65	-8.5	9,814	-0.09%
2023/11/08	2	52.05	2	51.90	51.90	0	9,719	0.00%
2023/11/07	3	51.67	9	52.20	51.80	-6	9,737	-0.06%
2023/11/06	4.1	54.73	4	54.80	53.50	0.1	9,628	0.00%
2023/11/03	6	54.23	11	54.94	54.20	-5	9,586	-0.05%
2023/11/02	36	55.01	44	54.93	54.50	-8	9,547	-0.08%
2023/11/01	12	54.30	7	53.44	53.60	5	9,320	0.05%
2023/10/31	25.3	55.48	27.6	55.69	54.60	-2.3	9,116	-0.03%
2023/10/30	4.2	54.10	5	54.36	54.50	-0.8	8,906	-0.01%
2023/10/27	14.9	54.02	9	54.22	54.20	5.9	8,926	0.07%
2023/10/26	29.1	53.45	24.5	53.59	53.20	4.6	8,793	0.05%
2023/10/25	17.4	54.70	16.4	55.27	53.80	1	8,600	0.01%
2023/10/24	3.7	51.66	6	50.70	52.30	-2.3	8,070	-0.03%
2023/10/23	4	50.21	4	50.78	49.70	0	7,970	0.00%
2023/10/20	15	51.27	12	51.23	51.10	3	7,969	0.04%
2023/10/19	7.2	50.16	12.5	51.05	51.70	-5.3	7,973	-0.07%
2023/10/18	5	48.50	4	48.33	49.15	1	7,759	0.01%
2023/10/17	2.4	48.64	6	48.36	47.80	-3.6	7,642	-0.05%
2023/10/16	2	46.40	1	46.30	46.35	1	7,756	0.01%
2023/10/13	2.2	47.45	8.2	47.16	46.90	-6	8,279	-0.07%
2023/10/12	5	47.74	1	47.80	47.70	4	8,758	0.05%
2023/10/11	1	49.65	3	48.40	48.00	-2	9,279	-0.02%
2023/10/06	4	49.83	0	0.00	49.10	4	9,802	0.04%
2023/10/05	5	50.30	1	49.00	50.10	4	10,094	0.04%
2023/10/04	2	48.60	2	48.30	48.30	0	10,295	0.00%
2023/10/03	5.2	50.28	0	0.00	49.00	5.2	10,417	0.05%
2023/10/02	4	50.38	4.3	50.07	50.50	-0.3	10,622	0.00%
2023/09/28	7.3	49.98	5	50.09	50.00	2.3	10,858	0.02%
2023/09/27	3.2	48.89	0	0.00	48.40	3.2	11,149	0.03%
2023/09/26	0.2	50.70	2	50.20	50.10	-1.8	11,794	-0.02%
2023/09/22	2.5	50.14	2	50.08	50.40	0.5	13,059	0.00%
2023/09/21	4	49.59	2	49.15	49.20	2	13,266	0.02%
2023/09/20	3	50.47	2	50.15	50.20	1	13,266	0.01%
2023/09/19	2	51.35	5	51.40	51.00	-3	13,223	-0.02%
2023/09/18	7.6	51.88	2	52.35	51.70	5.6	13,148	0.04%
2023/09/15	8.3	53.22	6	53.00	52.80	2.3	12,973	0.02%
2023/09/14	14.3	55.02	14.5	54.67	54.50	-0.2	12,763	0.00%
2023/09/13	26.2	54.68	9	53.91	54.50	17.2	12,510	0.14%
2023/09/12	10.5	53.88	21	55.07	55.50	-10.5	12,206	-0.09%
2023/09/11	2.5	52.20	2.3	52.44	51.80	0.2	11,812	0.00%
2023/09/08	10	51.89	10	51.99	52.20	0	11,697	0.00%
2023/09/07	38.5	51.82	40	52.09	52.00	-1.5	11,481	-0.01%
2023/09/06	1.3	50.23	9	49.34	50.30	-7.7	10,955	-0.07%
2023/09/05	7	48.31	15	48.21	48.15	-8	10,788	-0.07%
2023/09/04	2	45.80	11	46.52	46.55	-9	10,760	-0.08%
2023/08/31	1	47.25	1	47.15	47.40	0	10,798	0.00%
2023/08/30	0	0.00	2	47.00	46.80	-2	10,810	-0.02%
2023/08/29	0	0.00	1	46.85	46.65	-1	10,861	-0.01%
2023/08/28	3	46.88	0	0.00	45.85	3	10,939	0.03%
2023/08/25	3	47.28	2	47.35	47.05	1	11,119	0.01%
2023/08/24	12	48.70	1	48.50	48.80	11	11,390	0.10%
2023/08/23	1	49.00	1	49.20	48.25	0	11,415	0.00%
2023/08/22	8	47.85	4	48.06	47.90	4	11,388	0.04%
2023/08/21	2	46.90	6	46.85	46.95	-4	11,404	-0.04%
2023/08/18	26	48.20	7	47.54	46.80	19	11,447	0.17%
2023/08/17	11.5	51.37	8	51.20	52.00	3.5	11,238	0.03%
2023/08/16	2	49.05	0	0.00	49.30	2	11,180	0.02%
2023/08/14	0	0.00	1	48.55	49.00	-1	11,502	-0.01%
2023/08/10	7	50.45	1	49.95	50.40	6	11,659	0.05%
2023/08/09	6	52.27	2	52.90	51.80	4	11,666	0.03%
2023/08/08	3	51.07	3	51.57	51.60	0	11,701	0.00%
2023/08/07	4	50.95	1	51.40	51.10	3	11,727	0.03%
2023/08/04	0	0.00	2	50.20	50.70	-2	11,766	-0.02%
2023/08/02	2	51.60	4	52.93	51.50	-2	11,735	-0.02%
2023/08/01	23	54.79	13	55.41	53.00	10	11,710	0.09%
2023/07/31	19	54.78	13	55.12	54.00	6	11,505	0.05%
2023/07/28	2	53.85	0	0.00	53.50	2	11,278	0.02%
2023/07/27	6	55.72	5	54.80	54.40	1	11,219	0.01%
2023/07/26	0	0.00	6	55.05	54.80	-6	11,207	-0.05%
2023/07/25	2	56.80	3	56.77	55.80	-1	11,333	-0.01%
2023/07/24	1	57.70	9	56.06	56.70	-8	11,244	-0.07%
2023/07/21	12.2	57.87	7	57.43	57.60	5.2	11,102	0.05%
2023/07/20	2.3	59.10	0	0.00	59.10	2.3	11,050	0.02%
2023/07/19	5	60.98	7.4	60.05	59.30	-2.4	10,975	-0.02%
2023/07/18	38	64.62	50.4	62.36	62.00	-12.4	10,892	-0.11%
2023/07/17	24.5	64.38	22	65.15	65.70	2.5	10,605	0.02%
2023/07/14	42.5	59.80	38	61.64	61.80	4.5	10,948	0.04%
2023/07/13	32	57.40	35	58.39	57.30	-3	10,666	-0.03%
2023/07/12	4	55.73	0	0.00	55.00	4	10,168	0.04%
2023/07/11	21.1	55.12	19.5	55.41	55.70	1.6	9,857	0.02%
2023/07/10	16	53.86	12	53.78	53.80	4	9,630	0.04%
2023/07/07	2	54.35	22	54.68	54.10	-20	9,521	-0.21%
2023/07/06	27	54.99	33	55.39	55.70	-6	9,299	-0.06%
2023/07/05	24	54.65	23	54.69	54.70	1	9,021	0.01%
2023/07/04	26	52.65	46.8	52.85	53.60	-20.8	8,640	-0.24%
2023/07/03	36	48.66	41.9	50.66	51.10	-5.9	7,928	-0.07%
2023/06/30	12	45.79	47.4	46.52	46.50	-35.4	7,340	-0.48%
2023/06/29	8	43.21	6	43.28	43.30	2	6,640	0.03%
2023/06/28	18	41.68	14	41.86	41.40	4	6,404	0.06%
2023/06/27	2	40.30	0	0.00	40.35	2	6,381	0.03%
2023/06/20	7	41.54	0	0.00	41.40	7	6,494	0.11%
2023/06/19	1	43.10	0	0.00	42.25	1	6,502	0.02%
2023/06/16	2	43.03	10	43.00	43.00	-8	6,511	-0.12%
2023/06/15	0	0.00	31	42.28	42.45	-31	6,480	-0.48%
2023/06/14	1	42.60	0	0.00	42.70	1	6,485	0.02%
2023/06/12	12	41.70	0	0.00	41.60	12	6,607	0.18%
2023/06/09	1	42.10	0	0.00	42.10	1	6,687	0.01%
2023/06/08	36	41.76	0	0.00	41.50	36	6,758	0.53%
2023/06/07	1	42.20	9	42.29	42.30	-8	6,742	-0.12%
2023/06/06	4	42.81	5	42.85	42.65	-1	6,759	-0.01%
2023/06/05	1	43.55	3	43.65	43.40	-2	6,761	-0.03%
2023/06/02	1	43.65	1	43.20	43.05	0	6,782	0.00%
2023/06/01	10	43.40	11	43.68	43.55	-1	6,780	-0.01%
2023/05/31	4	44.79	4	44.80	44.50	0	6,732	0.00%
2023/05/30	11	44.95	10	44.80	45.20	1	6,569	0.02%
2023/05/29	10	42.95	2	43.40	43.85	8	6,305	0.13%
2023/05/26	2	42.68	3	42.78	42.20	-1	6,247	-0.02%
2023/05/25	5	43.42	0	0.00	43.25	5	6,220	0.08%
2023/05/24	21	43.74	5	43.45	43.85	16	6,208	0.26%
2023/05/23	0	0.00	4.8	43.15	42.85	-4.8	6,152	-0.08%
2023/05/22	2	42.55	0	0.00	42.70	2	6,191	0.03%
2023/05/19	4	42.33	1	43.00	41.90	3	6,263	0.05%
2023/05/18	4.1	43.73	8.5	42.79	42.95	-4.4	6,295	-0.07%
2023/05/17	39	42.78	47.6	42.69	42.95	-8.6	6,108	-0.14%
2023/05/15	6	40.84	0	0.00	40.80	6	6,372	0.09%
2023/05/12	10	41.04	3	41.00	41.35	7	6,350	0.11%
2023/05/11	4	39.74	3	40.85	39.25	1	6,319	0.02%
2023/05/10	6	40.53	2	40.75	40.40	4	6,304	0.06%
2023/05/09	22	40.98	22	40.09	39.90	0	6,282	0.00%
2023/05/08	45	41.42	46	41.45	41.30	-1	6,264	-0.02%
2023/05/05	1	40.35	0	0.00	40.35	1	6,243	0.02%
2023/05/04	0	0.00	2	40.55	40.80	-2	6,627	-0.03%
2023/05/03	3	40.98	0	0.00	40.70	3	6,891	0.04%
2023/04/28	47	41.11	41	41.17	41.25	6	6,910	0.09%
2023/04/27	1	39.65	2	39.53	39.65	-1	6,696	-0.01%
2023/04/25	31	40.18	2	39.50	39.50	29	6,822	0.43%
2023/04/24	0	0.00	1	40.25	40.40	-1	6,932	-0.01%
2023/04/21	5	40.59	27	40.23	40.20	-22	7,310	-0.30%
2023/04/20	9	43.91	9	44.38	42.85	0	7,429	0.00%
2023/04/19	59	44.66	44	45.28	45.40	15	7,285	0.21%
2023/04/18	15	41.75	16.7	43.59	43.90	-1.7	6,706	-0.03%
2023/04/17	2	40.20	0	0.00	39.95	2	6,806	0.03%
2023/04/14	1	39.15	1	39.15	38.80	0	7,088	0.00%
2023/04/13	0	0.00	3	38.63	39.00	-3	7,168	-0.04%
2023/04/12	3	38.38	18	38.23	38.65	-15	7,161	-0.21%
2023/04/11	2	37.95	5	37.93	37.75	-3	7,120	-0.04%
2023/04/10	1	37.45	2	37.45	37.55	-1	7,145	-0.01%
2023/04/07	2	37.20	10	37.05	37.15	-8	7,181	-0.11%
2023/04/06	11	37.34	4	37.45	37.25	7	7,189	0.10%
2023/03/31	3	37.00	17	36.95	37.15	-14	7,204	-0.19%
2023/03/30	2	36.90	1.8	37.09	37.15	0.2	7,269	0.00%
2023/03/28	5	37.10	12	36.63	36.55	-7	7,547	-0.09%
2023/03/27	55	37.28	52	37.68	37.35	3	7,572	0.04%
2023/03/24	0	0.00	5	36.80	37.00	-5	7,605	-0.07%
2023/03/23	2	36.60	1	36.60	36.60	1	7,621	0.01%
2023/03/22	6	36.61	0	0.00	36.70	6	7,627	0.08%
2023/03/21	0	36.85	1	37.05	36.55	-1	7,630	-0.01%
2023/03/20	1	37.25	0	0.00	36.85	1	7,604	0.01%
2023/03/17	1	37.65	0	0.00	37.55	1	7,583	0.01%
2023/03/16	5	37.09	2	37.00	37.00	3	7,551	0.04%
2023/03/15	4	40.07	0	0.00	39.60	4	7,418	0.05%
2023/03/14	7	40.02	4	39.83	39.85	3	7,401	0.04%
2023/03/13	5	40.00	3	41.15	41.45	2	7,325	0.03%
2023/03/10	2	40.65	0	0.00	40.40	2	7,281	0.03%
2023/03/09	1	41.75	1	41.00	41.00	0	7,308	0.00%
2023/03/08	5	40.80	0.9	41.10	41.45	4.1	7,399	0.06%
2023/03/07	0	40.89	0	0.00	41.10	0	7,709	0.00%
2023/03/06	1	40.55	1	40.40	40.55	0	7,721	0.00%
2023/03/03	0	40.10	0	0.00	40.10	0	7,850	0.00%
2023/03/02	5	40.15	7	40.14	40.20	-2	7,791	-0.03%
2023/03/01	0	39.53	0	0.00	39.70	0	7,732	0.00%
2023/02/24	1	39.70	1	39.05	39.15	0	7,673	0.00%
2023/02/23	0.2	39.25	2	39.10	39.55	-1.8	7,638	-0.02%
2023/02/22	3	39.00	3	38.78	38.90	0	7,635	0.00%
2023/02/20	3	40.08	3	40.25	40.40	0	7,538	0.00%
2023/02/17	0	40.13	0	0.00	39.80	0	7,470	0.00%
2023/02/16	1.2	39.68	4	40.16	40.10	-2.8	7,411	-0.04%
2023/02/15	3	39.53	1	39.50	39.60	2	7,402	0.03%
2023/02/14	12	39.65	20	39.38	39.20	-8	7,415	-0.11%
2023/02/13	7	39.55	6.9	39.54	39.85	0.1	7,365	0.00%
2023/02/10	2	38.70	5	38.30	38.00	-3	7,052	-0.04%
2023/02/09	3	38.47	0	0.00	38.55	3	7,002	0.04%
2023/02/08	0	38.51	2.1	38.82	38.85	-2.1	6,908	-0.03%
2023/02/07	0	0.00	16	38.00	38.50	-16	6,809	-0.23%
2023/02/06	15	37.53	0	0.00	37.45	15	6,746	0.22%
2023/02/03	3	38.67	2	38.45	38.20	1	6,678	0.01%
2023/02/02	6	39.23	8	38.97	38.40	-2	6,569	-0.03%
2023/02/01	105	38.30	121	37.63	38.20	-16	6,158	-0.26%	大買/大賣/
2023/01/31	0	0.00	1	36.70	36.80	-1	5,866	-0.02%
2023/01/17	1	34.90	1	35.00	35.00	0	5,750	0.00%
2023/01/16	2	35.20	2	35.00	35.00	0	5,719	0.00%
2023/01/13	1	36.00	1	36.15	35.80	0	5,644	0.00%
2023/01/12	2	36.35	3	36.45	36.80	-1	5,549	-0.02%
2023/01/11	73	37.07	55	36.86	36.15	18	5,374	0.33%
2023/01/10	27	38.49	18.8	38.18	39.00	8.2	4,943	0.17%
2023/01/09	1	36.70	1	36.55	36.70	0	4,636	0.00%
2023/01/06	15	37.82	10	36.55	36.90	5	4,523	0.11%
2023/01/05	31	38.16	34	37.83	37.85	-3	4,255	-0.07%
2023/01/04	9	36.17	7.8	36.28	38.15	1.2	3,886	0.03%
2023/01/03	3	34.53	8.1	35.79	34.70	-5.1	3,545	-0.14%
2022/12/30	0	34.03	4	34.45	34.90	-4	3,462	-0.12%
2022/12/28	0	0.00	2	34.80	33.35	-2	3,426	-0.06%
2022/12/27	1	34.60	0	0.00	34.60	1	3,378	0.03%
2022/12/26	0	0.00	1	34.10	33.95	-1	3,333	-0.03%
2022/12/23	0	33.80	0	0.00	33.85	0	3,324	0.00%
2022/12/22	3	34.55	0	0.00	34.65	3	3,365	0.09%
2022/12/21	1	33.75	2	34.43	34.55	-1	3,342	-0.03%
2022/12/20	8	34.09	15.8	34.53	33.75	-7.8	3,242	-0.24%
2022/12/19	2	33.50	1	33.80	32.90	1	3,099	0.03%
2022/12/16	0	0.00	2	33.83	33.75	-2	3,065	-0.07%
2022/12/15	20	33.85	20	33.90	33.25	0	3,035	0.00%
2022/12/14	2	32.75	1	33.40	33.45	1	3,044	0.03%
2022/12/13	0	0.00	1	33.30	32.80	-1	3,015	-0.03%
2022/12/08	0	0.00	1	31.45	31.80	-1	2,969	-0.03%
2022/12/07	0	31.50	4	32.53	31.45	-4	2,955	-0.14%
2022/12/06	3	32.53	3	33.17	32.35	0	2,913	0.00%
2022/12/05	0	0.00	2	32.65	33.00	-2	2,877	-0.07%
2022/12/02	2	32.80	0	0.00	32.65	2	2,848	0.07%
2022/12/01	5	32.95	8	32.76	32.65	-3	2,817	-0.11%
2022/11/30	16	32.91	23	32.84	32.75	-7	2,764	-0.25%
2022/11/29	17	35.19	7	35.15	33.85	10	2,614	0.38%
2022/11/28	12	33.16	8	33.63	33.80	4	2,280	0.18%
2022/11/25	12	33.42	2	33.58	33.55	10	2,214	0.45%
2022/11/22	0.3	31.90	0	0.00	32.05	0.3	2,106	0.01%
2022/11/18	0	31.55	6	31.75	31.50	-6	2,139	-0.28%
2022/11/17	0	0.00	10	31.73	32.70	-10	2,142	-0.47%
2022/11/15	0	32.10	3	32.65	32.10	-3	2,144	-0.14%
2022/11/14	2	31.75	0	0.00	32.55	2	2,178	0.09%
2022/11/11	6	32.38	9	31.73	32.30	-3	2,325	-0.13%
2022/11/10	13	31.53	11.9	31.54	31.55	1.1	2,427	0.05%
2022/11/09	22	30.83	5	31.02	30.80	17	2,382	0.71%
2022/11/08	0	0.00	0.5	29.95	29.95	-0.5	2,325	-0.02%
2022/11/07	0	0.00	1	27.45	27.25	-1	2,339	-0.04%
2022/11/04	1	26.80	0	0.00	27.00	1	2,433	0.04%
2022/10/27	0	0.00	0.9	26.00	26.15	-0.9	2,984	-0.03%
2022/10/26	1	25.75	0	0.00	25.55	1	3,006	0.03%
2022/10/24	0	0.00	28	27.59	27.15	-28	3,106	-0.90%
2022/10/21	1	26.75	0	0.00	26.95	1	3,171	0.03%
2022/10/19	0	0.00	1	27.30	26.95	-1	3,262	-0.03%
2022/10/18	1	27.05	2	27.40	27.15	-1	3,296	-0.03%
2022/10/17	1	26.25	1	26.75	27.05	0	3,360	0.00%
2022/10/14	0	0.00	3	26.38	26.85	-3	3,419	-0.09%
2022/10/13	2	25.50	1	26.25	25.40	1	3,405	0.03%
2022/10/12	1	25.75	0.9	25.90	25.85	0.1	3,423	0.00%
2022/10/11	0.4	26.10	1	26.25	26.05	-0.6	3,443	-0.02%
2022/09/28	4	25.26	0	0.00	24.20	4	3,449	0.12%
2022/09/27	1	26.00	1	26.50	26.20	0	3,484	0.00%
2022/09/26	4	27.08	0	0.00	26.20	4	3,488	0.11%
2022/09/23	1	28.50	0	0.00	28.00	1	3,518	0.03%
2022/09/22	1	28.90	0	0.00	29.00	1	3,523	0.03%
2022/09/20	4	29.83	1	30.40	29.40	3	3,510	0.09%
2022/09/19	4	30.30	5	30.11	30.30	-1	3,437	-0.03%
2022/09/15	0	0.00	7	30.46	30.25	-7	3,375	-0.21%
2022/09/14	1	29.60	28	30.41	30.60	-27	3,346	-0.81%
2022/09/13	18	30.49	3	30.55	30.25	15	3,330	0.45%
2022/09/12	3	29.60	4	29.81	30.05	-1	3,279	-0.03%
2022/09/08	0	0.00	2	28.25	28.65	-2	3,216	-0.06%
2022/09/07	1	27.00	1	27.75	27.75	0	3,230	0.00%
2022/09/05	1	27.50	1	28.10	27.40	0	3,233	0.00%
2022/09/02	0	0.00	3	27.90	27.80	-3	3,239	-0.09%
2022/09/01	1	27.50	1	27.85	27.55	0	3,243	0.00%
2022/08/31	0	0.00	1	28.00	28.00	-1	3,307	-0.03%
2022/08/30	1	27.60	0.1	27.52	27.60	0.9	3,423	0.03%
2022/08/29	3	27.50	0	27.50	27.25	3	3,425	0.09%
2022/08/26	1	28.80	1	28.70	28.65	0	3,401	0.00%
2022/08/25	0	0.00	1	28.45	28.55	-1	3,386	-0.03%
2022/08/24	1	28.40	1	28.40	28.45	0	3,377	0.00%
2022/08/23	1	28.50	1	28.65	28.70	0	3,354	0.00%
2022/08/22	2	29.03	0	29.20	28.80	2	3,353	0.06%
2022/08/19	0	0.00	1	29.50	29.60	-1	3,326	-0.03%
2022/08/18	1	29.00	1	29.35	29.10	0	3,278	0.00%
2022/08/17	7	29.24	1	29.50	28.90	6	3,247	0.18%
2022/08/16	0	0.00	2	28.93	28.90	-2	3,224	-0.06%
2022/08/15	4	28.54	0	0.00	28.60	4	3,200	0.12%
2022/08/12	1	29.05	0	0.00	29.05	1	3,161	0.03%
2022/08/11	0	0.00	3	29.05	29.15	-3	3,145	-0.10%
2022/08/10	2	28.53	3	28.92	28.95	-1	3,098	-0.03%
2022/08/09	14	29.10	3	28.80	28.60	11	3,034	0.36%
2022/08/08	6	31.93	3	32.20	31.55	3	2,837	0.11%
2022/08/05	0	0.00	1	31.50	31.15	-1	2,609	-0.04%
2022/08/04	4	30.74	4	31.16	31.35	0	2,596	0.00%
2022/08/03	1	31.00	1	31.50	30.70	0	2,596	0.00%
2022/08/02	8	31.09	7	31.41	31.05	1	2,562	0.04%
2022/08/01	0	0.00	1	31.50	30.90	-1	2,503	-0.04%
2022/07/29	2	30.43	2	30.95	31.05	0	2,557	0.00%
2022/07/28	4	31.29	6	31.56	30.80	-2	2,583	-0.08%
2022/07/27	0	0.00	14	30.85	31.55	-14	2,420	-0.58%
2022/07/26	0	0.00	1	30.10	29.95	-1	2,296	-0.04%
2022/07/25	0	0.00	9	29.99	30.00	-9	2,285	-0.39%
2022/07/22	0	0.00	4	29.40	29.35	-4	2,260	-0.18%
2022/07/21	1	29.00	6	29.42	29.40	-5	2,289	-0.22%
2022/07/20	0	0.00	1	29.30	29.30	-1	2,296	-0.04%
2022/07/19	4	28.85	2	28.70	28.80	2	2,283	0.09%
2022/07/18	6	28.43	4	28.44	28.50	2	2,348	0.09%
2022/07/15	0	0.00	13	27.30	27.45	-13	2,359	-0.55%
2022/07/14	1	26.00	3	26.67	27.25	-2	2,335	-0.09%
2022/07/13	12	26.79	2	26.85	26.15	10	2,298	0.43%
2022/07/12	3	26.28	1	27.00	25.65	2	2,240	0.09%
2022/07/11	0	0.00	1	26.50	26.60	-1	2,182	-0.05%
2022/07/08	1	26.00	1	26.00	26.20	0	2,181	0.00%
2022/07/06	0	0.00	3	23.80	23.30	-3	2,151	-0.14%
2022/07/05	3	23.48	0	0.00	23.70	3	2,173	0.14%
2022/07/01	4	25.43	0	0.00	24.00	4	2,161	0.19%
2022/06/30	2	26.75	0	0.00	26.60	2	2,117	0.09%
2022/06/29	1	27.50	0	0.00	27.60	1	2,115	0.05%
2022/06/24	1	27.90	8	28.06	27.85	-7	2,138	-0.33%
2022/06/23	1	27.00	3	27.35	27.30	-2	2,147	-0.09%
2022/06/22	1	27.00	0	0.00	26.90	1	2,194	0.05%
2022/06/21	0	0.00	3	27.10	27.55	-3	2,197	-0.14%
2022/06/20	9	26.50	1	27.75	25.85	8	2,193	0.36%
2022/06/17	3	26.93	0	0.00	27.65	3	2,183	0.14%
2022/06/16	5	27.97	2	28.58	27.40	3	2,177	0.14%
2022/06/15	0	0.00	3	27.97	27.90	-3	2,170	-0.14%
2022/06/14	2	27.30	1	27.50	27.70	1	2,196	0.05%
2022/06/13	1	27.65	0	0.00	27.00	1	2,219	0.05%
2022/06/10	2	28.35	0	0.00	28.25	2	2,239	0.09%
2022/06/09	0	0.00	0.3	28.65	28.80	-0.3	2,242	-0.01%
2022/06/08	20	29.44	2	28.08	29.40	18	2,176	0.83%
2022/06/07	0	0.00	2	28.00	27.75	-2	2,069	-0.10%
2022/06/02	1	27.65	0	0.00	27.65	1	2,115	0.05%
2022/06/01	0	0.00	2	27.88	27.80	-2	2,160	-0.09%
2022/05/31	30	27.60	33	27.64	27.65	-3	2,190	-0.14%
2022/05/30	0	0.00	1	27.40	27.50	-1	2,215	-0.05%
2022/05/27	0	0.00	1	27.15	27.00	-1	2,214	-0.05%
2022/05/26	0	0.00	18	26.90	26.85	-18	2,224	-0.81%
2022/05/24	0	0.00	12	26.90	26.65	-12	2,302	-0.52%
2022/05/20	1	26.90	1	27.00	27.35	0	2,421	0.00%
2022/05/19	1	26.65	0	0.00	26.65	1	2,432	0.04%
2022/05/18	1	26.85	1	27.25	26.85	0	2,496	0.00%
2022/05/17	0	0.00	1	26.50	26.80	-1	2,583	-0.04%
2022/05/16	5	26.11	1	26.00	26.20	4	2,621	0.15%
2022/05/12	0	0.00	1	25.55	25.35	-1	2,734	-0.04%
2022/05/11	2	27.28	2	26.80	26.50	0	2,736	0.00%
2022/05/10	0	0.00	1	28.10	28.50	-1	2,712	-0.04%
2022/05/09	4	29.56	0	0.00	28.60	4	2,767	0.14%
2022/05/06	11	30.36	11	30.77	30.40	0	2,848	0.00%
2022/05/05	16	30.79	14	30.79	30.40	2	2,806	0.07%
2022/05/04	4	29.41	4	29.68	29.75	0	2,735	0.00%
2022/05/03	4	29.45	4	29.13	29.25	0	2,730	0.00%
2022/04/29	7	28.86	6	29.13	28.50	1	2,722	0.04%
2022/04/28	2	28.30	5	28.42	28.30	-3	2,793	-0.11%
2022/04/27	4	28.10	2	28.18	27.90	2	2,779	0.07%
2022/04/25	4	30.31	0	0.00	29.00	4	2,756	0.15%
2022/04/22	5	30.74	8	30.91	31.10	-3	2,748	-0.11%
2022/04/21	4	30.06	12	29.97	30.30	-8	2,660	-0.30%
2022/04/20	0	0.00	3	28.68	28.60	-3	2,601	-0.12%
2022/04/19	2	28.38	1	28.75	28.40	1	2,674	0.04%
2022/04/18	4	28.53	2	28.70	28.30	2	2,742	0.07%
2022/04/15	5	29.34	0	0.00	28.85	5	2,795	0.18%
2022/04/14	2	29.93	2	30.13	29.80	0	2,877	0.00%
2022/04/13	3	29.95	4	29.99	29.85	-1	2,970	-0.03%
2022/04/12	3	28.92	8	29.19	29.50	-5	3,033	-0.16%
2022/04/11	10	29.25	3	28.83	28.50	7	3,066	0.23%
2022/04/08	5	30.90	8	30.97	30.35	-3	3,096	-0.10%
2022/04/07	1	30.80	6	30.88	30.80	-5	3,211	-0.16%
2022/04/06	1	30.75	1	30.75	30.75	0	3,561	0.00%
2022/04/01	3	30.27	3	30.48	30.55	0	3,704	0.00%
2022/03/31	1	30.25	1	30.45	30.30	0	3,759	0.00%
2022/03/30	0	0.00	6	30.43	30.60	-6	3,839	-0.16%
2022/03/29	0	0.00	1	30.10	30.00	-1	3,889	-0.03%
2022/03/28	4	29.81	1	29.80	29.80	3	3,961	0.08%
2022/03/25	1	30.25	4	30.34	30.55	-3	4,065	-0.07%
2022/03/24	2	29.65	2	29.75	29.75	0	4,146	0.00%
2022/03/23	2	29.63	2	30.00	29.65	0	4,743	0.00%
2022/03/22	0	0.00	2	29.38	29.60	-2	5,160	-0.04%
2022/03/21	1	29.30	1	29.50	29.25	0	6,001	0.00%
2022/03/17	1	28.95	1	29.15	29.25	0	7,471	0.00%
2022/03/16	3	29.00	0	0.00	28.80	3	7,739	0.04%
2022/03/15	1	29.50	15	29.20	29.20	-14	7,791	-0.18%
2022/03/11	1	30.00	0	0.00	30.05	1	7,878	0.01%
2022/03/10	0	0.00	1	30.60	30.70	-1	7,923	-0.01%
2022/03/08	1	29.60	1	30.40	29.60	0	8,057	0.00%
2022/03/07	3	30.83	0	0.00	30.30	3	8,158	0.04%
2022/03/04	4	31.68	5	32.01	31.55	-1	8,787	-0.01%
2022/03/03	6	32.11	6	32.38	32.00	0	9,062	0.00%
2022/03/02	1	32.00	1	32.30	32.25	0	9,148	0.00%
2022/03/01	0	32.45	2	32.48	32.55	-2	9,222	-0.02%
2022/02/25	8	31.96	4	32.15	31.95	4	9,310	0.04%
2022/02/24	1	32.00	4	32.16	32.00	-3	9,520	-0.03%
2022/02/23	0	0.00	0	33.50	33.55	0	9,934	0.00%
2022/02/22	0	0.00	1	33.50	33.00	-1	9,963	-0.01%
2022/02/21	1	33.75	6.2	33.72	33.70	-5.2	10,033	-0.05%
2022/02/18	2	33.70	2	33.85	34.20	0	10,244	0.00%
2022/02/17	1	34.00	12	34.00	33.70	-11	10,601	-0.10%
2022/02/15	1	33.10	5	33.27	33.20	-4	11,053	-0.04%
2022/02/14	1	32.70	0	0.00	32.75	1	11,359	0.01%
2022/02/11	4	32.98	1	32.90	32.95	3	11,444	0.03%
2022/02/10	1	32.70	1	33.10	33.00	0	11,618	0.00%
2022/02/09	0	0.00	1	32.65	32.70	-1	11,849	-0.01%
2022/02/08	49	32.03	0	0.00	32.50	49	12,135	0.40%
2022/02/07	3.2	31.01	0	0.00	31.10	3.2	12,402	0.03%
2022/01/24	0	0.00	0	30.60	30.15	0	14,080	0.00%
2022/01/21	7	30.04	0	0.00	29.80	7	14,235	0.05%
2022/01/19	5	31.40	0	0.00	31.45	5	15,078	0.03%
2022/01/18	2	32.10	0	0.00	31.50	2	15,224	0.01%
2022/01/17	2	32.15	0	0.00	32.40	2	15,327	0.01%
2022/01/14	1	31.20	4	30.94	31.10	-3	15,287	-0.02%
2022/01/12	2	32.33	8	32.09	31.70	-6	15,217	-0.04%
2022/01/11	4	32.71	4	32.55	32.15	0	15,146	0.00%
2022/01/10	1	33.85	0	33.25	33.85	1	15,075	0.01%
2022/01/07	0	0.00	1	33.05	32.95	-1	15,020	-0.01%
2022/01/06	2	33.48	0	0.00	33.10	2	14,936	0.01%
2022/01/05	2	34.85	12	34.26	34.20	-10	14,838	-0.07%
2022/01/03	2	34.95	0	35.10	34.85	2	14,717	0.01%
2021/12/30	4	35.13	6	35.40	35.05	-2	14,674	-0.01%
2021/12/29	14	35.81	15	36.12	35.85	-1	14,539	-0.01%
2021/12/28	14	35.36	3	35.02	34.80	11	14,164	0.08%
2021/12/27	5	34.28	22	34.55	34.30	-17	14,043	-0.12%
2021/12/24	11	34.94	0	0.00	34.05	11	13,992	0.08%
2021/12/23	2	34.50	0	0.00	34.35	2	13,924	0.01%
2021/12/22	7	34.64	9	34.54	34.45	-2	13,856	-0.01%
2021/12/21	3	34.57	9	34.77	34.60	-6	13,780	-0.04%
2021/12/20	3	35.78	14	35.16	34.85	-11	13,655	-0.08%
2021/12/17	49	36.40	32	35.57	34.80	17	13,513	0.13%
2021/12/16	52	36.67	71	36.39	36.40	-19	12,900	-0.15%
2021/12/15	65	37.21	44	37.11	37.15	21	12,473	0.17%
2021/12/14	53	36.11	51	35.75	35.55	2	11,620	0.02%
2021/12/13	31	35.24	35	35.38	36.95	-4	10,959	-0.04%
2021/12/10	21	34.13	17	33.93	34.35	4	10,117	0.04%
2021/12/09	5	32.85	3	33.03	33.00	2	9,808	0.02%
2021/12/08	4	32.49	2	32.73	32.40	2	9,717	0.02%
2021/12/07	11	32.47	3	32.37	32.70	8	9,647	0.08%
2021/12/06	3	31.97	1	32.15	31.90	2	9,585	0.02%
2021/12/03	1	32.40	3	32.37	32.30	-2	9,553	-0.02%
2021/12/02	5	32.34	3	32.95	32.00	2	9,513	0.02%
2021/12/01	8	33.03	3	33.25	33.00	5	9,401	0.05%
2021/11/30	41	34.87	39	35.05	33.85	2	9,268	0.02%
2021/11/29	4	31.98	12	33.04	33.90	-8	8,606	-0.09%
2021/11/26	5	32.00	12	31.81	31.70	-7	8,314	-0.08%
2021/11/25	1	32.50	3	32.87	32.50	-2	8,207	-0.02%
2021/11/24	16	32.36	14	32.48	32.50	2	8,124	0.02%
2021/11/23	16	33.06	3	33.53	32.90	13	8,030	0.16%
2021/11/22	49	33.77	49	33.83	34.50	0	7,800	0.00%
2021/11/19	1	32.50	6	32.77	32.70	-5	7,347	-0.07%
2021/11/18	8	32.25	17	32.34	32.00	-9	7,251	-0.12%
2021/11/17	6	32.98	19	33.10	32.95	-13	7,145	-0.18%
2021/11/16	45	33.85	15	33.42	33.25	30	6,923	0.43%
2021/11/15	25	32.50	69	32.86	33.60	-44	6,507	-0.68%
2021/11/12	35	32.93	3	32.98	32.00	32	6,142	0.52%
2021/11/11	60	33.07	77	33.19	33.65	-17	5,978	-0.28%
2021/11/10	49	32.11	41	32.34	32.15	8	5,654	0.14%
2021/11/09	1	31.60	16	31.90	32.00	-15	5,524	-0.27%
2021/11/08	141	32.50	167	32.40	31.85	-26	5,313	-0.49%	大買/大賣/
2021/11/05	125	31.94	144	31.76	31.70	-19	5,067	-0.37%	大買/大賣/
2021/11/04	41	33.10	43	33.51	33.40	-2	4,765	-0.04%
2021/11/03	66	33.65	101	33.88	34.00	-35	4,395	-0.80%	大賣/
2021/11/02	233	32.94	183	32.87	32.45	50	3,723	1.34%	大買/大賣/
2021/11/01	117	31.19	67	31.30	31.80	50	2,947	1.70%	大買/
2021/10/29	8	30.50	60	30.86	31.20	-52	2,662	-1.95%
2021/10/28	82	30.43	57	30.69	30.65	25	2,475	1.01%
2021/10/27	13	28.81	19	29.27	30.10	-6	1,917	-0.31%
2021/10/26	1	27.20	1	27.25	27.40	0	1,606	0.00%
2021/10/25	26	26.75	1	26.60	26.65	25	1,444	1.73%
2021/10/15	0	0.00	5	24.72	24.80	-5	1,428	-0.35%
2021/10/04	10	22.65	2	22.75	22.65	8	1,662	0.48%
2021/10/01	3	24.10	2	24.75	23.95	1	1,650	0.06%
2021/09/30	2	25.10	0	0.00	25.10	2	1,666	0.12%
2021/09/28	2	24.20	0	0.00	24.55	2	1,722	0.12%
2021/09/27	0	0.00	3	24.50	24.40	-3	1,734	-0.17%
2021/09/24	3	24.10	0	0.00	24.05	3	1,784	0.17%
2021/09/22	10	23.45	0	0.00	23.35	10	1,861	0.54%
2021/09/16	10	23.40	0	0.00	23.35	10	1,921	0.52%
2021/09/06	0	0.00	4	24.60	24.55	-4	2,154	-0.19%
2021/09/03	0	0.00	4.4	25.25	25.25	-4.4	2,166	-0.20%
2021/08/20	0	0.00	0	24.50	24.15	0	2,528	0.00%
2021/08/16	3	24.88	0	0.00	24.45	3	2,662	0.11%
2021/08/13	3	25.30	5	25.65	25.20	-2	2,678	-0.07%
2021/08/10	0	0.00	3	27.20	26.70	-3	2,809	-0.11%
2021/07/26	1	29.05	0	0.00	28.85	1	4,037	0.02%
2021/07/22	2	28.40	5	28.60	28.40	-3	4,455	-0.07%
2021/07/20	6	28.28	0	0.00	28.20	6	4,992	0.12%
2021/07/19	0	0.00	4	28.90	29.30	-4	5,176	-0.08%
2021/07/14	4	28.05	2	28.05	28.55	2	6,282	0.03%
2021/07/13	2	28.80	0	0.00	28.40	2	6,402	0.03%
2021/07/12	2	28.03	3	27.77	29.00	-1	6,794	-0.01%
2021/07/09	0	0.00	2	27.70	27.70	-2	6,978	-0.03%
2021/07/05	0	0.00	1	29.50	29.55	-1	7,844	-0.01%
2021/07/02	1	28.55	1	28.90	28.90	0	8,340	0.00%
2021/06/30	1	29.75	2	29.45	29.35	-1	8,485	-0.01%
2021/06/29	0	0.00	6	29.70	29.70	-6	8,611	-0.07%
2021/06/28	4	30.46	0	0.00	30.85	4	8,647	0.05%
2021/06/25	0	0.00	11	30.41	30.20	-11	8,719	-0.13%
2021/06/23	0	0.00	21	30.43	30.30	-21	8,897	-0.24%
2021/06/18	2	30.40	0	0.00	30.20	2	9,240	0.02%
2021/06/17	1	30.40	0	0.00	30.40	1	9,486	0.01%
2021/06/16	20	30.50	0	0.00	29.95	20	10,440	0.19%
2021/06/15	2	30.00	0	0.00	30.55	2	11,448	0.02%
2021/06/10	7	30.48	6	30.57	30.30	1	11,688	0.01%
2021/06/09	0	0.00	5	30.30	30.20	-5	11,698	-0.04%
2021/06/08	0	0.00	5	30.15	30.00	-5	11,730	-0.04%
2021/06/07	0	0.00	1	30.00	30.05	-1	11,818	-0.01%
2021/06/04	1	30.35	0	0.00	29.90	1	11,870	0.01%
2021/06/03	0	0.00	1	30.25	30.85	-1	12,032	-0.01%
2021/06/02	0	0.00	4	30.15	30.35	-4	12,054	-0.03%
2021/05/31	0	0.00	1	31.15	31.15	-1	12,112	-0.01%
2021/05/27	1	29.85	6	29.95	29.75	-5	12,171	-0.04%
2021/05/26	0	0.00	2	30.30	29.65	-2	12,161	-0.02%
2021/05/25	6	29.53	0	0.00	29.50	6	12,202	0.05%
2021/05/24	1	28.70	1	28.90	29.10	0	12,254	0.00%
2021/05/20	0	0.00	5	28.00	27.55	-5	12,445	-0.04%
2021/05/19	0	0.00	2	28.55	28.10	-2	12,562	-0.02%
2021/05/18	2	27.60	6	27.56	27.65	-4	12,706	-0.03%
2021/05/17	2	25.00	43	25.26	25.15	-41	12,748	-0.32%
2021/05/14	3	28.33	0	0.00	27.25	3	12,678	0.02%
2021/05/13	3	26.63	7	25.99	27.40	-4	12,643	-0.03%
2021/05/12	0	0.00	12	28.38	27.25	-12	12,565	-0.10%
2021/05/11	15	30.31	14	30.25	30.25	1	12,569	0.01%
2021/05/10	2	34.43	19	33.64	33.60	-17	12,477	-0.14%
2021/05/07	2	34.30	2	33.80	34.90	0	12,601	0.00%
2021/05/06	15	33.77	15	33.30	32.50	0	12,671	0.00%
2021/05/05	0	0.00	3	34.55	34.30	-3	12,613	-0.02%
2021/05/04	12	35.50	1	36.20	34.15	11	12,701	0.09%
2021/05/03	3	36.38	20	37.55	35.85	-17	12,767	-0.13%
2021/04/29	17	38.90	24	38.72	38.40	-7	12,792	-0.05%
2021/04/28	4	40.49	5	41.02	40.25	-1	12,866	-0.01%
2021/04/27	16	40.57	18	40.84	40.85	-2	13,042	-0.02%
2021/04/26	9	40.30	2	40.10	40.25	7	13,061	0.05%
2021/04/23	5	40.08	1	39.80	39.70	4	13,285	0.03%
2021/04/22	107	40.93	61	41.01	40.10	46	13,773	0.33%	大買/
2021/04/21	3	39.90	16	40.22	39.85	-13	14,141	-0.09%
2021/04/20	21	39.64	31	39.39	39.60	-10	14,373	-0.07%
2021/04/19	8	38.99	11	39.28	38.75	-3	15,418	-0.02%
2021/04/16	27	40.07	18	39.99	39.55	9	15,814	0.06%
2021/04/15	38	39.11	56	39.25	39.95	-18	16,479	-0.11%
2021/04/14	41	38.76	0	0.00	38.15	41	16,602	0.25%
2021/04/13	13	39.46	58.5	39.48	38.30	-45.5	16,968	-0.27%
2021/04/12	24	39.24	29	38.81	38.40	-5	16,948	-0.03%
2021/04/09	40	38.71	17	39.07	39.25	23	17,440	0.13%
2021/04/08	12	39.55	65	39.78	40.30	-53	17,428	-0.30%
2021/04/07	6	37.73	8	37.79	38.25	-2	17,461	-0.01%
2021/04/06	5	37.33	12	37.39	37.45	-7	18,866	-0.04%
2021/04/01	14	37.61	6	37.51	37.10	8	19,334	0.04%
2021/03/31	15	37.85	0	0.00	37.85	15	19,722	0.08%
2021/03/30	40	37.65	0	0.00	37.60	40	20,714	0.19%
2021/03/29	12	37.56	1	37.70	37.50	11	21,509	0.05%
2021/03/26	20	36.45	0	0.00	36.40	20	22,311	0.09%
2021/03/25	2	35.78	15	35.88	35.65	-13	23,830	-0.05%
2021/03/24	27	35.63	0	0.00	35.80	27	25,025	0.11%
2021/03/23	32.5	36.46	39	37.03	36.15	-6.5	26,093	-0.02%
2021/03/22	13	38.19	13	37.89	37.80	0	26,222	0.00%
2021/03/19	162	40.41	110	40.27	39.60	52	26,119	0.20%	大買/大賣/
2021/03/18	54	38.95	81	39.68	40.25	-27	25,229	-0.11%
2021/03/17	14	36.37	0	0.00	36.60	14	24,370	0.06%
2021/03/16	3	36.47	13	35.65	35.55	-10	24,299	-0.04%
2021/03/12	0	0.00	3	35.85	35.80	-3	24,381	-0.01%
2021/03/11	145	35.90	144	34.98	35.95	1	24,502	0.00%	大買/大賣/
2021/03/10	2	34.30	2	33.88	34.30	0	24,678	0.00%
2021/03/09	18	33.52	0	0.00	33.10	18	24,846	0.07%
2021/03/08	1	35.10	30	35.70	34.95	-29	24,903	-0.12%
2021/03/05	1	35.90	0	0.00	35.15	1	24,949	0.00%
2021/03/04	0	0.00	10	36.25	36.05	-10	24,957	-0.04%
2021/03/03	4	37.05	6	36.62	37.15	-2	24,939	-0.01%
2021/03/02	45	36.84	36	37.24	36.05	9	24,992	0.04%
2021/02/26	4	36.58	1	36.85	37.00	3	25,014	0.01%
2021/02/25	20	37.15	17	37.34	36.65	3	25,031	0.01%
2021/02/24	25	37.45	8	37.61	37.10	17	25,043	0.07%
2021/02/23	56	38.02	34	38.31	37.80	22	25,055	0.09%
2021/02/22	14	37.67	11	37.84	37.75	3	24,986	0.01%
2021/02/19	12	37.88	10	38.36	38.25	2	24,870	0.01%
2021/02/18	27	37.91	34	37.58	38.20	-7	24,740	-0.03%
2021/02/17	8	35.94	27	36.14	36.45	-19	24,585	-0.08%
2021/02/05	1	35.70	3	35.63	35.60	-2	24,497	-0.01%
2021/02/03	5	36.27	3	36.33	36.00	2	24,549	0.01%
2021/02/02	55	36.47	51	36.32	35.70	4	24,531	0.02%
2021/02/01	9	34.94	17	35.27	35.45	-8	24,415	-0.03%
2021/01/29	20	36.85	26	36.54	35.50	-6	24,313	-0.02%
2021/01/28	8	36.63	2	36.25	35.80	6	24,143	0.02%
2021/01/27	28	36.39	39	36.35	36.10	-11	24,017	-0.05%
2021/01/26	20	36.50	33	36.42	36.05	-13	23,964	-0.05%
2021/01/25	11	36.84	10	36.93	37.25	1	23,878	0.00%
2021/01/22	2	36.75	29	36.59	37.45	-27	23,720	-0.11%
2021/01/21	26	37.10	4	37.75	36.75	22	23,559	0.09%
2021/01/20	24	37.06	28	36.99	36.50	-4	23,326	-0.02%
2021/01/19	8	38.74	10	39.06	38.15	-2	23,052	-0.01%
2021/01/18	33	39.43	72	39.74	39.00	-39	22,831	-0.17%
2021/01/15	13	41.85	8	42.81	41.00	5	22,491	0.02%
2021/01/14	64	44.04	47	43.65	43.50	17	22,488	0.08%
2021/01/13	2	42.33	3	42.17	41.70	-1	21,737	0.00%
2021/01/12	86	44.62	25	43.10	42.85	61	21,315	0.29%
2021/01/11	9	41.04	18	41.54	42.65	-9	20,131	-0.04%
2021/01/08	48	41.80	25	41.10	40.55	23	19,633	0.12%
2021/01/07	13	39.32	18	39.16	39.80	-5	18,574	-0.03%
2021/01/06	12	39.05	71	38.20	38.55	-59	18,306	-0.32%
2021/01/05	36	39.71	6	39.87	40.35	30	18,040	0.17%
2021/01/04	173	40.24	126	40.23	40.75	47	17,867	0.26%	大買/大賣/
2020/12/31	3	38.17	9	38.23	38.15	-6	17,309	-0.03%
2020/12/30	28	39.07	7	39.17	38.35	21	17,109	0.12%
2020/12/29	241	38.12	235	38.01	38.25	6	16,723	0.04%	大買/大賣/
2020/12/28	12	35.97	31.5	36.59	36.00	-19.5	15,251	-0.13%
2020/12/25	63	36.95	19	36.73	36.65	44	14,758	0.30%
2020/12/24	85.5	35.97	60	36.09	36.25	25.5	14,288	0.18%
2020/12/23	27	34.35	51	35.08	36.05	-24	13,292	-0.18%
2020/12/22	67	34.28	85	33.98	32.80	-18	12,574	-0.14%
2020/12/21	190	33.85	99	33.67	33.55	91	11,724	0.78%	大買/
2020/12/18	78	32.81	44	32.74	33.25	34	10,285	0.33%
2020/12/17	44	28.55	36	28.71	30.25	8	9,150	0.09%
2020/12/16	5	26.54	6	27.31	27.50	-1	8,098	-0.01%
2020/12/15	4	25.93	4	26.05	25.00	0	7,823	0.00%
2020/12/14	1	26.15	4	25.85	26.25	-3	7,915	-0.04%
2020/12/11	14	25.94	73	25.87	25.85	-59	7,962	-0.74%
2020/12/10	0	0.00	7	26.80	26.75	-7	7,917	-0.09%
2020/12/09	2	26.93	3	26.63	26.85	-1	8,019	-0.01%
2020/12/08	21	26.63	8	26.69	26.90	13	8,289	0.16%
2020/12/07	9	26.99	13	26.36	26.10	-4	8,353	-0.05%
2020/12/04	38	27.33	16	27.11	27.05	22	8,439	0.26%
2020/12/03	9	26.88	11	27.12	27.00	-2	8,639	-0.02%
2020/12/02	49	26.52	23	26.23	26.10	26	9,256	0.28%
2020/12/01	6	25.49	11	25.75	25.75	-5	9,645	-0.05%
2020/11/30	3	25.35	8	25.49	25.25	-5	10,792	-0.05%
2020/11/27	3	24.95	0	0.00	25.25	3	11,261	0.03%
2020/11/26	7	25.47	13	25.17	24.90	-6	11,479	-0.05%
2020/11/25	0	0.00	3	25.05	24.80	-3	11,619	-0.03%
2020/11/24	1	25.00	1	25.15	24.65	0	11,937	0.00%
2020/11/23	13	25.03	1	25.20	25.15	12	12,474	0.10%
2020/11/20	8	24.58	6	24.80	24.80	2	12,444	0.02%
2020/11/19	2	24.58	6	24.15	24.15	-4	12,460	-0.03%
2020/11/18	6	24.18	0	0.00	24.15	6	12,477	0.05%
2020/11/17	0	0.00	4	24.00	23.95	-4	12,564	-0.03%
2020/11/13	0	0.00	4	24.14	24.15	-4	13,225	-0.03%
2020/11/12	2	24.18	5	24.02	23.80	-3	13,343	-0.02%
2020/11/11	12	24.04	11	24.02	24.10	1	13,334	0.01%
2020/11/10	7	23.81	5	23.88	23.65	2	13,338	0.01%
2020/11/09	1	23.95	4	23.80	23.60	-3	13,353	-0.02%
2020/11/06	2	23.28	3	23.27	23.20	-1	13,380	-0.01%
2020/11/05	3	23.22	0	0.00	23.05	3	13,431	0.02%
2020/11/04	1	23.20	15	23.16	23.35	-14	13,422	-0.10%
2020/11/03	11	23.24	4	23.15	23.25	7	13,424	0.05%
2020/11/02	20	22.82	11	22.95	22.70	9	13,424	0.07%
2020/10/30	20	23.13	17	23.03	22.55	3	13,365	0.02%
2020/10/29	16	23.07	4	23.04	23.20	12	13,389	0.09%
2020/10/28	10	23.67	9	23.61	23.55	1	13,387	0.01%
2020/10/27	5	23.64	1	23.80	23.45	4	13,326	0.03%
2020/10/26	7	23.86	0	0.00	23.65	7	13,214	0.05%
2020/10/23	5	24.22	4	24.16	24.00	1	13,074	0.01%
2020/10/22	44	24.96	40	24.94	24.25	4	12,983	0.03%
2020/10/21	16	25.82	15	26.10	26.55	1	12,328	0.01%
2020/10/20	4	24.20	6	24.06	24.15	-2	11,968	-0.02%
2020/10/19	5	23.84	1	24.15	23.85	4	11,935	0.03%
2020/10/16	2	24.05	6	24.08	23.80	-4	11,960	-0.03%
2020/10/15	6	24.55	4	24.43	24.30	2	11,933	0.02%
2020/10/14	1	24.50	11	24.36	24.40	-10	11,897	-0.08%
2020/10/13	6	23.84	4	23.93	23.95	2	11,794	0.02%
2020/10/12	3	25.67	3	25.73	25.35	0	11,516	0.00%
2020/10/08	2	25.65	0	0.00	25.30	2	11,438	0.02%
2020/10/07	2	25.40	2	25.35	25.50	0	11,380	0.00%
2020/10/06	4	25.30	4	25.30	25.15	0	11,320	0.00%
2020/10/05	1	24.40	2	24.33	24.50	-1	11,213	-0.01%
2020/09/30	0	0.00	1	24.75	24.75	-1	11,203	-0.01%
2020/09/29	2	24.75	1	24.25	23.80	1	11,248	0.01%
2020/09/28	5	24.54	6	24.44	24.50	-1	11,260	-0.01%
2020/09/25	0	0.00	50	23.65	23.55	-50	11,270	-0.44%
2020/09/24	3	24.50	1	25.25	24.40	2	11,254	0.02%
2020/09/23	11	25.47	5	24.95	25.10	6	11,214	0.05%
2020/09/22	2	25.08	2	24.88	24.70	0	11,382	0.00%
2020/09/18	5	25.95	20	25.94	25.80	-15	11,586	-0.13%
2020/09/17	26	25.57	2	25.83	26.20	24	11,488	0.21%
2020/09/16	10	25.19	25	25.21	25.05	-15	11,234	-0.13%
2020/09/15	3	24.78	4	24.65	24.60	-1	11,118	-0.01%
2020/09/14	5	24.40	6	24.53	24.80	-1	11,016	-0.01%
2020/09/11	44	25.03	55	24.99	25.00	-11	10,845	-0.10%
2020/09/10	8	26.95	3	26.43	26.75	5	10,497	0.05%
2020/09/09	21	26.55	6	27.05	26.85	15	10,275	0.15%
2020/09/08	45	27.02	33.3	26.92	26.80	11.7	10,047	0.12%
2020/09/07	70	27.80	40	27.56	26.55	30	9,623	0.31%
2020/09/04	47	26.72	37.3	26.82	26.50	9.7	8,815	0.11%
2020/09/03	63	26.35	53	26.49	27.05	10	8,244	0.12%
2020/09/02	14	24.59	17	24.89	24.90	-3	7,000	-0.04%
2020/09/01	12	22.86	27	22.66	22.65	-15	6,496	-0.23%
2020/08/31	17	22.10	5	22.65	22.45	12	6,234	0.19%
2020/08/28	12	21.28	16	21.65	21.90	-4	6,041	-0.07%
2020/08/27	68	21.09	72	21.20	21.90	-4	5,673	-0.07%
2020/08/26	0.3	19.95	12	20.32	19.95	-11.7	5,067	-0.23%
2020/08/25	2	20.63	19	20.25	20.20	-17	5,032	-0.34%
2020/08/24	1	20.00	9	19.97	19.85	-8	4,915	-0.16%
2020/08/21	7	19.12	11	19.43	19.55	-4	4,886	-0.08%
2020/08/20	27	19.24	26	19.12	18.85	1	4,963	0.02%
2020/08/19	69	20.64	87	20.92	20.90	-18	4,736	-0.38%
2020/08/18	3	19.42	15	19.44	19.80	-12	4,266	-0.28%
2020/08/17	2	19.15	0	0.00	18.80	2	4,145	0.05%
2020/08/13	3	18.72	0	0.00	18.10	3	4,284	0.07%
2020/08/12	0	0.00	10	18.51	18.70	-10	4,213	-0.24%
2020/08/11	1	18.25	10	18.37	18.00	-9	4,143	-0.22%
2020/08/10	12	18.12	4	18.10	17.95	8	4,083	0.20%
2020/08/07	4	18.08	4	18.33	17.90	0	4,085	0.00%
2020/08/06	2	18.05	2	18.35	17.90	0	4,075	0.00%
2020/08/04	16	18.01	13	18.01	18.00	3	4,081	0.07%
2020/08/03	0	0.00	4	17.58	17.80	-4	4,062	-0.10%
2020/07/30	10	17.00	0	0.00	17.00	10	4,092	0.24%
2020/07/29	0	0.00	2	16.80	16.75	-2	4,108	-0.05%
2020/07/28	2	16.50	0	0.00	16.55	2	4,115	0.05%
2020/07/27	4	17.10	0	0.00	17.00	4	4,220	0.09%
2020/07/24	7	17.79	12	17.95	17.45	-5	4,293	-0.12%
2020/07/23	10	17.91	0	0.00	18.00	10	4,284	0.23%
2020/07/20	0	0.00	2	17.05	17.45	-2	4,313	-0.05%
2020/07/17	2	17.90	1	17.65	17.30	1	4,292	0.02%
2020/07/16	5	17.80	0	0.00	17.70	5	4,294	0.12%
2020/07/15	2	18.00	0	0.00	17.65	2	4,287	0.05%
2020/07/14	10	18.08	0	0.00	17.70	10	4,294	0.23%
2020/07/13	0	0.00	9	17.90	17.95	-9	4,277	-0.21%
2020/07/10	1	18.00	10	17.95	17.60	-9	4,264	-0.21%
2020/07/09	5	18.75	9	18.49	18.45	-4	4,237	-0.09%
2020/07/08	22	18.96	4	18.70	18.70	18	4,216	0.43%
2020/07/07	2	18.08	31	18.60	18.05	-29	4,145	-0.70%
2020/07/06	0	0.00	4	18.96	18.80	-4	4,142	-0.10%
2020/07/03	50	18.71	2	19.20	19.20	48	4,183	1.15%
2020/07/02	15	18.48	38	18.36	18.60	-23	4,055	-0.57%
2020/07/01	42	19.06	18	19.18	18.65	24	3,990	0.60%
2020/06/30	2	17.98	11	18.55	18.60	-9	3,672	-0.25%
2020/06/29	2	16.90	12	16.89	16.95	-10	3,300	-0.30%
2020/06/22	9	16.32	0	16.10	16.15	9	3,210	0.28%
2020/06/19	1	16.40	0	0.00	16.20	1	3,221	0.03%
2020/06/18	0	0.00	1	16.45	16.50	-1	3,215	-0.03%
2020/06/17	0	0.00	0	16.30	16.30	0	3,198	0.00%
2020/06/16	10	16.20	0	16.15	16.20	10	3,229	0.31%
2020/06/15	10	16.10	0	0.00	15.85	10	3,309	0.30%
2020/06/12	4	16.10	0	0.00	16.25	4	3,320	0.12%
2020/06/10	0	0.00	17	16.70	17.45	-17	3,377	-0.50%
2020/06/08	8	17.26	1	17.05	17.05	7	3,396	0.21%
2020/06/04	5	17.25	0	0.00	17.00	5	3,470	0.14%
2020/06/01	2	16.60	0	0.00	16.55	2	3,382	0.06%
2020/05/29	2	16.35	0	0.00	16.25	2	3,369	0.06%
2020/05/28	6	16.30	10	16.40	16.20	-4	3,425	-0.12%
2020/05/27	28	16.81	43	16.88	16.75	-15	3,387	-0.44%
2020/05/25	17	16.02	1	16.15	16.05	16	3,187	0.50%
2020/05/22	15	16.22	30	16.10	16.05	-15	3,160	-0.47%
2020/05/21	57	16.71	10	16.40	16.65	47	3,123	1.50%
2020/05/20	37	15.56	1	15.60	16.15	36	2,953	1.22%
2020/05/19	0	0.00	0	14.70	14.70	0	2,851	0.00%
2020/05/15	0	0.00	1	15.00	14.85	-1	2,849	-0.04%
2020/05/14	0	0.00	3	15.40	15.10	-3	2,851	-0.11%
2020/05/08	6	15.92	3	16.02	15.80	3	2,869	0.10%
2020/05/06	1	15.45	10	15.50	15.70	-9	2,807	-0.32%
2020/05/05	0	0.00	1	15.60	15.45	-1	2,781	-0.04%
2020/04/30	3	16.17	12	16.00	15.80	-9	2,776	-0.32%
2020/04/29	1	15.30	1	15.85	15.85	0	2,673	0.00%
2020/04/27	0	0.00	3	14.18	14.15	-3	2,624	-0.11%
2020/04/24	23	14.05	10	14.10	14.15	13	2,632	0.49%
2020/04/20	0	0.00	3	13.70	13.80	-3	2,647	-0.11%
2020/04/17	3	14.30	0	0.00	13.70	3	2,645	0.11%
2020/04/09	0	14.00	0	0.00	13.85	0	2,617	0.00%
2020/04/08	23	13.87	14	14.26	14.30	9	2,552	0.35%
2020/04/07	0	0.00	1	12.80	13.00	-1	2,466	-0.04%
2020/04/01	0	0.00	0	13.55	12.35	0	2,457	0.00%
2020/03/30	0	0.00	0	12.90	12.45	0	2,448	0.00%
2020/03/26	1	12.40	1	12.45	12.50	0	2,420	0.00%
2020/03/24	10	12.00	10	12.15	12.25	0	2,414	0.00%
2020/03/19	1	11.05	7	11.12	11.15	-6	2,494	-0.24%
2020/03/18	6	11.35	2	11.45	11.60	4	2,404	0.17%
2020/03/17	5	10.35	5	11.20	11.15	0	2,353	0.00%
2020/03/16	0	0.00	4	11.95	11.15	-4	2,229	-0.18%
2020/03/13	3	12.35	4	12.44	12.30	-1	2,162	-0.05%
2020/03/12	2	13.65	5	13.84	13.65	-3	2,133	-0.14%
2020/03/09	1	15.60	1	15.60	15.40	0	1,976	0.00%
2020/03/06	1	16.30	20	16.60	16.30	-19	1,965	-0.97%
2020/03/05	1	16.65	1	16.90	16.70	0	1,966	0.00%
2020/03/04	1	16.40	1	16.60	16.60	0	1,946	0.00%
2020/03/03	22	16.50	5	16.57	16.70	17	1,944	0.87%
2020/02/27	1	15.55	0	0.00	15.60	1	2,040	0.05%
2020/02/21	2	16.70	1	16.95	16.60	1	2,025	0.05%
2020/02/17	1	16.70	0	0.00	16.55	1	2,052	0.05%
2020/02/14	1	17.15	1	17.40	16.95	0	2,048	0.00%
2020/02/13	0	0.00	3	16.77	16.90	-3	1,994	-0.15%
2020/02/12	0	0.00	2	16.50	16.45	-2	2,017	-0.10%
2020/02/07	1	16.35	0	0.00	16.25	1	2,085	0.05%
2020/02/06	2	16.85	2	17.05	16.75	0	2,075	0.00%
2020/02/04	0	16.50	0	0.00	16.40	0	2,038	0.00%
2020/02/03	4	15.75	4	15.88	15.80	0	2,016	0.00%
2020/01/31	0	0.00	5	17.50	17.15	-5	1,975	-0.25%
2020/01/30	1	17.70	1	17.60	17.60	0	1,960	0.00%
2020/01/20	6	19.75	5	19.50	19.55	1	1,935	0.05%
2020/01/17	5	19.78	3	19.90	19.70	2	1,923	0.10%
2020/01/16	0	0.00	0	19.10	19.10	0	1,832	0.00%
2020/01/13	5	19.10	0	0.00	19.10	5	1,921	0.26%
2020/01/09	0	0.00	2	19.25	19.10	-2	1,935	-0.10%
2020/01/08	2	19.05	0	0.00	19.00	2	1,974	0.10%
2020/01/03	6	20.23	2	20.78	20.25	4	2,010	0.20%
2019/12/31	0	0.00	7	20.29	20.20	-7	1,940	-0.36%
2019/12/30	0.3	20.15	15	20.20	20.15	-14.7	1,901	-0.77%
2019/12/27	2	20.25	4	20.37	20.15	-2	1,908	-0.10%
2019/12/20	4	20.10	0	0.00	20.00	4	2,001	0.20%
2019/12/19	2	20.35	0	0.00	20.15	2	2,022	0.10%
2019/12/18	2	20.35	3	20.37	20.45	-1	2,031	-0.05%
2019/12/16	8	19.81	3	19.88	19.80	5	2,084	0.24%
2019/12/12	1	19.40	0	0.00	19.40	1	2,085	0.05%
2019/12/11	5	19.70	0	0.00	19.55	5	2,103	0.24%
2019/12/09	0	0.00	1	19.85	19.55	-1	2,147	-0.05%
2019/12/06	11	19.62	11	19.70	19.45	0	2,192	0.00%
2019/12/03	0	0.00	1	19.15	19.05	-1	2,790	-0.04%
2019/11/29	1	19.50	0	0.00	19.35	1	2,885	0.03%
2019/11/28	6	19.98	0	0.00	19.90	6	2,901	0.21%
2019/11/26	8	20.46	15	20.37	20.10	-7	2,957	-0.24%
2019/11/25	3	19.05	37	19.05	19.10	-34	2,852	-1.19%
2019/11/21	1	19.20	1	19.15	19.20	0	2,954	0.00%
2019/11/20	0	0.00	5	19.28	19.30	-5	2,994	-0.17%
2019/11/19	4	19.59	0	0.00	19.45	4	3,052	0.13%
2019/11/18	0	0.00	2	19.55	19.70	-2	3,147	-0.06%
2019/11/15	0	0.00	1	19.30	19.10	-1	3,213	-0.03%
2019/11/14	2	19.40	4	19.33	19.10	-2	3,300	-0.06%
2019/11/13	1	19.80	2	19.85	19.80	-1	3,370	-0.03%
2019/11/12	3	19.75	2	19.95	20.00	1	3,463	0.03%
2019/11/11	2	20.38	1	20.60	19.95	1	3,625	0.03%
2019/11/08	1	20.85	3	21.07	20.90	-2	3,779	-0.05%
2019/11/07	1	20.55	6	20.90	20.50	-5	4,115	-0.12%
2019/11/06	3	21.08	56	20.86	20.90	-53	4,211	-1.26%
2019/11/05	0	0.00	1	20.35	20.30	-1	4,253	-0.02%
2019/11/04	0	0.00	1	20.25	20.25	-1	4,369	-0.02%
2019/11/01	2	20.13	0	0.00	20.15	2	4,472	0.04%
2019/10/31	3	20.58	1	20.75	20.45	2	4,606	0.04%
2019/10/30	6	20.96	1	21.05	20.90	5	4,701	0.11%
2019/10/29	5	20.89	0	0.00	20.70	5	4,846	0.10%
2019/10/28	3	21.27	8	21.41	21.20	-5	5,075	-0.10%
2019/10/25	3	21.10	2	21.38	21.30	1	5,373	0.02%
2019/10/24	3	21.32	0	0.00	21.25	3	5,531	0.05%
2019/10/23	3	21.40	1	21.50	21.30	2	6,012	0.03%
2019/10/18	0	0.00	5	21.00	20.80	-5	6,938	-0.07%
2019/10/16	2	20.95	3	21.00	20.80	-1	7,262	-0.01%
2019/10/15	0	0.00	4	20.58	20.80	-4	7,441	-0.05%
2019/10/14	40	19.95	0	0.00	19.85	40	7,649	0.52%
2019/10/08	4	20.20	2	20.15	20.00	2	8,301	0.02%
2019/10/07	1	20.65	3	20.60	20.55	-2	8,309	-0.02%
2019/10/04	1	20.55	2	20.80	20.55	-1	8,381	-0.01%
2019/10/03	3	20.58	1	20.80	20.55	2	8,427	0.02%
2019/10/02	2	20.70	0	0.00	20.70	2	8,457	0.02%
2019/10/01	4	20.89	3	21.05	20.70	1	8,484	0.01%
2019/09/27	8	21.21	0	0.00	21.00	8	8,526	0.09%
2019/09/26	30	21.80	31	21.61	21.55	-1	8,620	-0.01%
2019/09/25	4	21.44	0	0.00	21.35	4	8,721	0.05%
2019/09/23	0	0.00	7	21.59	21.60	-7	8,992	-0.08%
2019/09/20	0	0.00	6	20.92	21.45	-6	9,075	-0.07%
2019/09/19	5	20.87	17	20.74	20.60	-12	9,015	-0.13%
2019/09/18	0	0.00	4	21.30	21.25	-4	9,003	-0.04%
2019/09/17	3	21.28	1	21.55	21.30	2	9,031	0.02%
2019/09/16	5	21.48	0	0.00	21.40	5	9,156	0.05%
2019/09/11	11	21.63	2	21.78	21.70	9	9,315	0.10%
2019/09/10	1	21.55	1	21.80	21.45	0	9,316	0.00%
2019/09/09	11	21.65	6	21.46	21.40	5	9,323	0.05%
2019/09/06	24	22.07	46	22.14	21.90	-22	9,289	-0.24%
2019/09/05	25	24.15	0	0.00	23.90	25	9,024	0.28%
2019/09/04	2	23.50	0	0.00	23.50	2	8,979	0.02%
2019/09/03	0	0.00	6	23.48	23.40	-6	9,117	-0.07%
2019/09/02	23	23.21	0	0.00	23.35	23	9,293	0.25%
2019/08/30	2	23.30	30	23.30	22.90	-28	9,349	-0.30%
2019/08/29	16	22.79	2	22.70	23.10	14	9,461	0.15%
2019/08/28	1	22.85	1	22.80	22.65	0	9,760	0.00%
2019/08/27	32	23.01	0	0.00	22.80	32	9,820	0.33%
2019/08/26	1	22.50	0	0.00	22.35	1	10,039	0.01%
2019/08/23	3	23.13	0	0.00	23.05	3	10,056	0.03%
2019/08/22	0	0.00	1	23.60	23.45	-1	10,082	-0.01%
2019/08/20	5	23.57	1	23.70	23.30	4	10,023	0.04%
2019/08/19	2	23.65	2	23.65	23.60	0	10,087	0.00%
2019/08/16	3	23.70	1	23.90	23.90	2	10,136	0.02%
2019/08/15	1	23.75	54	23.56	23.55	-53	10,122	-0.52%
2019/08/14	46	24.36	4	24.74	24.10	42	10,156	0.41%
2019/08/13	12	24.73	11	24.68	24.55	1	10,196	0.01%
2019/08/12	39	24.88	15	25.08	25.20	24	10,248	0.23%
2019/08/08	2	23.93	0	0.00	24.20	2	10,145	0.02%
2019/08/07	7	23.64	9	23.77	23.40	-2	10,179	-0.02%
2019/08/06	1	23.35	3	22.87	23.80	-2	10,275	-0.02%
2019/08/05	0	0.00	4	23.60	23.40	-4	10,442	-0.04%
2019/08/02	0	0.00	63	24.01	24.20	-63	10,482	-0.60%
2019/08/01	7	24.80	2	25.05	24.75	5	10,520	0.05%
2019/07/31	0	0.00	3	25.15	25.15	-3	10,606	-0.03%
2019/07/30	9	24.41	4	24.45	24.50	5	10,724	0.05%
2019/07/29	48	25.65	83	25.48	25.45	-35	10,701	-0.33%
2019/07/26	17	24.85	22	25.08	25.00	-5	10,917	-0.05%
2019/07/25	99	25.54	97	25.63	24.85	2	10,930	0.02%
2019/07/24	31	25.18	98	25.25	25.20	-67	10,584	-0.63%
2019/07/23	71	24.51	36	24.30	25.30	35	10,457	0.33%
2019/07/22	45	23.64	5	23.60	23.55	40	10,439	0.38%
2019/07/19	5	23.28	10	23.29	23.20	-5	10,781	-0.05%
2019/07/18	21	23.60	85	23.21	23.20	-64	10,979	-0.58%
2019/07/17	9	24.38	1	23.85	24.60	8	11,513	0.07%
2019/07/16	0	0.00	8	23.59	23.95	-8	11,728	-0.07%
2019/07/15	21	23.76	26	23.82	23.80	-5	11,692	-0.04%
2019/07/12	60	22.57	2	22.90	23.00	58	11,601	0.50%
2019/07/11	50	22.27	10	22.30	22.20	40	11,660	0.34%
2019/07/10	0	0.00	4	22.30	22.00	-4	12,245	-0.03%
2019/07/09	3	21.67	1	21.95	21.95	2	12,431	0.02%
2019/07/08	3	21.83	2	22.20	21.80	1	12,696	0.01%
2019/07/05	16	22.13	1	22.15	22.05	15	13,022	0.12%
2019/07/04	63	22.24	0	0.00	22.10	63	13,018	0.48%
2019/07/03	1	22.15	0	0.00	22.20	1	12,998	0.01%
2019/07/02	1	23.20	3	23.13	23.00	-2	13,012	-0.02%
2019/07/01	8	23.30	17	23.07	23.20	-9	12,990	-0.07%
2019/06/28	0	0.00	2	22.10	22.05	-2	13,016	-0.02%
2019/06/27	16	22.22	8	22.23	22.10	8	13,091	0.06%
2019/06/26	0	0.00	1	21.70	21.95	-1	13,095	-0.01%
2019/06/25	0	0.00	2	21.85	21.70	-2	13,071	-0.02%
2019/06/24	2	21.80	0	0.00	21.95	2	13,025	0.02%
2019/06/21	2	22.40	0	0.00	21.90	2	12,986	0.02%
2019/06/20	1	22.75	11	22.67	22.65	-10	12,853	-0.08%
2019/06/19	10	22.30	0	0.00	22.45	10	12,779	0.08%
2019/06/18	2	21.95	0	0.00	21.90	2	12,754	0.02%
2019/06/17	5	22.10	6	21.75	21.80	-1	12,716	-0.01%
2019/06/14	3	22.48	5	22.36	22.00	-2	12,645	-0.02%
2019/06/13	3	22.73	2	22.80	22.60	1	12,537	0.01%
2019/06/12	6	23.43	2	23.20	23.10	4	12,451	0.03%
2019/06/11	5	23.71	4	23.53	23.50	1	12,353	0.01%
2019/06/10	5	23.53	24	23.44	23.80	-19	12,185	-0.16%
2019/06/06	1	22.45	3	22.60	22.75	-2	11,932	-0.02%
2019/06/05	17	22.79	12	22.89	22.30	5	11,846	0.04%
2019/06/04	13	22.88	21	22.90	22.75	-8	11,667	-0.07%
2019/06/03	5	21.76	10	22.35	22.40	-5	11,335	-0.04%
2019/05/31	16	22.24	2	22.50	22.00	14	11,230	0.12%
2019/05/30	1	21.30	1	21.40	21.30	0	10,963	0.00%
2019/05/29	3	21.75	0	0.00	21.45	3	10,887	0.03%
2019/05/28	0	0.00	1	21.30	21.40	-1	10,807	-0.01%
2019/05/27	1	21.10	1	20.90	21.00	0	10,773	0.00%
2019/05/23	0	0.00	10	20.75	20.70	-10	10,643	-0.09%
2019/05/22	6	21.90	6	21.87	21.70	0	10,501	0.00%
2019/05/21	11	22.22	0	0.00	22.40	11	10,428	0.11%
2019/05/20	11	21.45	10	21.86	22.05	1	10,295	0.01%
2019/05/17	44	23.00	41	22.94	21.90	3	10,078	0.03%
2019/05/16	10	23.71	7	23.43	23.05	3	9,818	0.03%
2019/05/15	8	22.83	1	22.75	22.70	7	9,560	0.07%
2019/05/14	1	22.10	1	22.15	22.45	0	9,414	0.00%
2019/05/13	0	0.00	51	21.19	21.25	-51	9,224	-0.55%
2019/05/10	5	22.55	1	22.55	22.55	4	8,939	0.04%
2019/05/09	2	23.05	2	23.00	23.00	0	8,785	0.00%
2019/05/08	8	23.51	16	23.81	23.80	-8	8,596	-0.09%
2019/05/07	14	24.48	34	24.58	23.60	-20	8,399	-0.24%
2019/05/06	11	23.49	9	23.69	24.05	2	8,129	0.02%
2019/05/03	133	23.65	125	23.68	23.95	8	7,886	0.10%	大買/大賣/
2019/05/02	9	22.31	4	22.48	22.50	5	7,352	0.07%
2019/04/30	6	22.93	3	22.85	23.05	3	7,161	0.04%
2019/04/29	41	22.95	3	22.18	22.60	38	7,013	0.54%
2019/04/26	22	24.07	16	23.47	23.30	6	6,700	0.09%
2019/04/25	3	25.82	2	25.15	25.85	1	6,242	0.02%
2019/04/24	1	25.30	13	25.22	25.30	-12	5,811	-0.21%
2019/04/23	44	25.10	37	25.13	25.90	7	5,533	0.13%
2019/04/22	3	24.75	8	24.75	24.75	-5	4,816	-0.10%
2019/04/19	14	22.56	10	22.64	22.50	4	4,435	0.09%
2019/04/18	28	22.54	41	22.36	22.65	-13	4,305	-0.30%
2019/04/17	12	21.94	6	21.95	22.00	6	3,889	0.15%
2019/04/16	44	22.42	38	21.79	21.60	6	3,652	0.16%
2019/04/15	2	21.03	8	22.02	22.10	-6	3,007	-0.20%
2019/04/12	28	19.98	68	19.53	20.10	-40	2,737	-1.46%
2019/04/11	75	18.71	55	19.06	18.85	20	2,404	0.83%
2019/04/09	5	17.05	6	17.15	17.00	-1	1,978	-0.05%
2019/04/08	70	17.50	25	17.45	17.40	45	1,925	2.34%
2019/04/03	0	0.00	17	17.16	17.55	-17	1,775	-0.96%
2019/04/02	19	17.26	7	17.41	17.35	12	1,646	0.73%
2019/04/01	1	15.70	2	15.75	16.05	-1	1,341	-0.07%
2019/03/29	1	14.75	26	15.03	15.40	-25	1,216	-2.06%
2019/03/25	0	14.20	0	0.00	14.20	0	1,040	0.00%
2019/03/21	5	14.40	0	0.00	14.50	5	973	0.51%
2019/03/18	0	13.75	0	0.00	13.75	0	923	0.00%
2019/03/14	0	13.95	0	0.00	13.90	0	906	0.00%
2019/03/12	0	14.00	1	13.95	14.00	-1	896	-0.11%
2019/03/06	0	14.10	0	0.00	13.90	0	897	0.00%
2019/03/04	0	13.90	0	0.00	13.95	0	887	0.00%
2019/02/25	1	14.80	0	0.00	14.55	1	863	0.12%
2019/02/21	0	14.20	0	0.00	14.00	0	784	0.00%
2019/02/14	0	0.00	8	13.70	13.70	-8	741	-1.08%
2019/02/12	4	13.30	0	0.00	13.60	4	731	0.55%
2019/01/29	4	13.54	0	0.00	13.45	4	715	0.56%
2019/01/17	0	13.90	0	0.00	14.00	0	682	0.00%
2019/01/14	2	14.60	26	14.69	14.50	-24	596	-4.02%
2019/01/11	4	14.24	113	14.27	14.20	-109	523	-20.81%	大賣/鉅額交易
2019/01/10	6	13.95	65	13.31	14.05	-59	464	-12.70%
2019/01/09	0	0.00	61	13.08	12.95	-61	368	-16.55%
2018/12/06	0.4	11.85	0	0.00	11.90	0.4	336	0.12%
2018/11/29	0	0.00	0	12.45	12.45	0	326	0.00%
2018/11/07	0	0.00	5	11.50	11.45	-5	343	-1.46%
2018/11/06	0	0.00	5	11.50	11.40	-5	352	-1.42%
2018/10/05	10	11.00	0	0.00	10.85	10	409	2.44%
2018/09/19	0	0.00	10	11.20	11.40	-10	439	-2.28%
2018/08/30	9	12.15	0	0.00	12.05	9	487	1.85%
2018/08/29	0	0.00	9	12.05	12.00	-9	453	-1.98%
2018/08/07	50	12.80	0	0.00	12.85	50	474	10.53%
2018/08/03	8	13.00	0	0.00	13.10	8	464	1.72%
2018/08/02	8	13.00	0	0.00	13.00	8	467	1.71%
2018/07/27	22	13.00	0	0.00	13.05	22	453	4.85%
2018/07/24	22	13.00	0	0.00	13.20	22	442	4.97%
2018/07/02	1	14.15	0	0.00	13.85	1	418	0.24%
2018/06/26	5	13.80	0	13.80	13.80	5	414	1.21%
2018/06/25	3	13.90	0	0.00	13.95	3	423	0.71%
2018/06/21	10	14.20	1	14.40	14.20	9	422	2.13%
2018/06/13	0	0.00	2	14.20	14.05	-2	410	-0.49%
2018/06/08	34	14.00	0	0.00	13.95	34	409	8.30%
2018/06/04	0	0.00	105	14.50	14.50	-105	510	-20.58%	大賣/鉅額交易
2018/06/01	0	0.00	14	14.20	14.10	-14	478	-2.92%
2018/05/29	0	0.00	23	13.88	13.80	-23	466	-4.93%
2018/05/28	1	13.80	8	13.80	13.80	-7	482	-1.45%
2018/05/25	2	13.35	0	0.00	13.40	2	475	0.42%
2018/04/25	12	13.50	0	0.00	13.45	12	631	1.90%
2018/04/24	8	13.50	0	0.00	13.50	8	685	1.17%
2018/04/23	10	13.65	0	0.00	13.55	10	692	1.45%
2018/04/12	60	14.20	0	0.00	13.75	60	780	7.69%
2018/04/11	0	13.65	0	0.00	13.70	0	800	0.00%
2018/04/10	0	13.75	0	0.00	13.65	0	898	0.00%
2018/04/09	0	13.70	0	0.00	13.75	0	921	0.00%
2018/04/03	0	13.90	0	0.00	13.85	0	924	0.00%
2018/03/30	30	14.00	0	0.00	13.95	30	924	3.24%
2018/03/28	80	14.11	0	0.00	14.05	80	935	8.55%
2018/03/27	0	0.00	10	14.45	14.30	-10	930	-1.07%
2018/03/26	24	14.28	0	0.00	14.35	24	931	2.58%
2018/03/22	0	14.75	0	0.00	14.50	0	942	0.00%
2018/03/21	0	0.00	5	14.75	14.75	-5	991	-0.50%
2018/03/20	5	14.45	0	0.00	14.60	5	1,005	0.50%
2018/03/19	1	14.70	1	14.75	14.70	0	1,004	0.00%
2018/03/16	5	15.00	0	0.00	14.95	5	1,000	0.50%
2018/03/12	11	15.41	10	15.43	15.55	1	995	0.10%
2018/03/06	0.2	14.90	0	0.00	14.90	0.2	1,002	0.02%
2018/03/05	0.3	14.85	0	0.00	14.85	0.3	1,004	0.03%
2018/03/01	0	15.10	10	15.25	15.15	-10	1,011	-0.99%
2018/02/26	10	15.00	5	15.05	14.95	5	1,019	0.49%
2018/02/12	0	0.00	10	14.50	14.65	-10	1,011	-0.99%
2018/02/09	10	14.15	0	0.00	14.35	10	1,005	0.99%
2018/02/06	0	0.00	6	14.60	14.30	-6	1,002	-0.60%
2018/02/05	6	15.30	0	0.00	15.40	6	984	0.61%
2018/02/01	1	15.40	0	0.00	15.30	1	979	0.10%
2018/01/29	0	0.00	0	14.85	14.75	0	936	0.00%
2018/01/23	0	0.00	1	15.55	15.35	-1	910	-0.11%
2018/01/18	2	15.95	0	0.00	15.75	2	886	0.23%
2018/01/16	0	0.00	15	15.32	15.30	-15	826	-1.81%
2018/01/15	0.5	15.65	6	15.69	15.70	-5.5	812	-0.68%
2018/01/05	0	0.00	1	16.05	16.10	-1	782	-0.13%
2018/01/04	17	16.14	2	16.25	16.25	15	759	1.97%