合勤控 (3704)-群益金鼎-東大券商分點個股進出

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
40.95
漲跌
▲0.10
漲幅
+0.24%
成交量
1,468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－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/24	0	0.00	2	42.15	42.15	-2	4,034	-0.05%
2024/04/22	0	0.00	1	41.15	41.05	-1	4,046	-0.02%
2024/04/19	1	41.35	0	0.00	41.60	1	4,028	0.02%
2024/04/18	1	43.00	3	42.53	42.30	-2	4,017	-0.05%
2024/04/17	0	43.35	0	0.00	43.25	0	3,999	0.00%
2024/04/16	0	0.00	7	44.23	43.30	-7	3,978	-0.18%
2024/04/11	0	0.00	2	45.90	45.80	-2	3,955	-0.05%
2024/04/10	5	46.85	1	47.00	46.60	4	3,956	0.10%
2024/04/08	0	0.00	2	47.70	47.60	-2	3,932	-0.05%
2024/04/03	0	0.00	1	47.45	47.60	-1	3,890	-0.03%
2024/04/02	2	47.00	0	0.00	46.70	2	3,867	0.05%
2024/04/01	8	47.36	2	47.43	47.00	6	3,867	0.16%
2024/03/28	9	49.32	2	48.75	48.00	7	3,645	0.19%
2024/03/27	0	0.00	4	49.40	49.35	-4	3,444	-0.12%
2024/03/26	0.3	46.20	1	46.25	46.05	-0.8	3,353	-0.02%
2024/03/25	4	49.45	0.7	47.85	47.60	3.3	3,316	0.10%
2024/03/22	18	50.48	4.3	50.66	49.70	13.7	3,287	0.42%
2024/03/21	9	50.49	12	50.13	50.10	-3	3,078	-0.10%
2024/03/20	11	48.98	8	48.20	48.05	3	2,792	0.11%
2024/03/14	1	47.70	1	48.25	47.70	0	2,908	0.00%
2024/03/13	0	0.00	50	46.89	48.00	-50	2,830	-1.77%
2024/03/12	0	0.00	20	46.71	46.70	-20	2,769	-0.72%
2024/03/11	0	0.00	2	44.78	44.90	-2	2,767	-0.07%
2024/03/08	60	44.49	1	44.30	44.45	59	2,836	2.08%
2024/02/20	10	46.16	0	0.00	46.10	10	3,986	0.25%
2024/02/19	1	47.00	30	46.06	47.00	-29	3,987	-0.73%
2024/02/16	27	43.84	31	44.23	44.70	-4	3,988	-0.10%
2024/02/15	1	45.70	0	0.00	46.30	1	3,936	0.03%
2024/02/05	0	0.00	23	46.33	46.05	-23	3,947	-0.58%
2024/02/02	2	46.73	3	46.90	46.65	-1	4,004	-0.02%
2024/02/01	11	46.77	0	0.00	47.10	11	4,120	0.27%
2024/01/31	11	47.80	1	47.80	47.75	10	4,120	0.24%
2024/01/30	2	48.40	1	48.45	48.50	1	4,274	0.02%
2024/01/26	10	48.08	0	0.00	48.00	10	4,515	0.22%
2024/01/25	10	48.72	0	0.00	48.65	10	4,780	0.21%
2024/01/23	0	0.00	6	49.81	49.95	-6	5,438	-0.11%
2024/01/22	0	0.00	5	49.75	49.40	-5	5,630	-0.09%
2024/01/19	0	0.00	3	48.65	48.75	-3	5,996	-0.05%
2024/01/18	8	48.05	0	0.00	48.10	8	6,275	0.13%
2024/01/17	1	48.75	0	0.00	48.75	1	6,878	0.01%
2024/01/16	5	48.85	3	48.90	49.10	2	7,088	0.03%
2024/01/15	0	0.00	2	48.95	49.00	-2	7,196	-0.03%
2024/01/12	1	48.20	0	0.00	48.00	1	7,356	0.01%
2024/01/11	0	0.00	2	48.70	48.90	-2	7,666	-0.03%
2024/01/10	4	48.13	0	0.00	47.80	4	7,894	0.05%
2024/01/09	3	48.25	0	0.00	48.25	3	8,045	0.04%
2024/01/08	4	49.05	0	0.00	49.00	4	8,052	0.05%
2024/01/04	4	49.18	0	0.00	49.15	4	8,104	0.05%
2024/01/03	3	49.83	1	49.60	49.80	2	8,103	0.02%
2024/01/02	3	50.33	3	50.40	50.40	0	8,119	0.00%
2023/12/28	6	50.52	0	0.00	50.50	6	8,219	0.07%
2023/12/27	1	50.70	0	51.10	50.70	1	8,249	0.01%
2023/12/25	11	50.37	2	50.75	50.30	9	8,371	0.11%
2023/12/22	10	50.57	0	0.00	50.50	10	8,438	0.12%
2023/12/21	3	50.47	0	0.00	50.50	3	8,439	0.04%
2023/12/20	1	51.60	0	0.00	52.00	1	8,398	0.01%
2023/12/19	7.3	50.80	14	50.71	50.90	-6.8	8,363	-0.08%
2023/12/18	7	53.71	3	54.37	52.70	4	8,309	0.05%
2023/12/15	10	53.84	6	53.27	53.10	4	8,299	0.05%
2023/12/14	25	54.66	22	54.78	54.50	3	8,327	0.04%
2023/12/13	38	54.54	25	54.50	54.50	13	8,395	0.15%
2023/12/12	6	53.38	3	52.80	52.70	3	8,449	0.04%
2023/12/11	4	53.43	6	53.28	53.50	-2	8,671	-0.02%
2023/12/08	9	52.00	3	52.00	51.80	6	8,948	0.07%
2023/12/06	6	53.47	12	52.82	52.80	-6	9,495	-0.06%
2023/12/05	4	53.90	2	53.50	53.50	2	9,723	0.02%
2023/12/04	9	54.30	4	54.33	54.00	5	10,200	0.05%
2023/12/01	11	54.29	12	54.15	53.90	-1	10,257	-0.01%
2023/11/30	8	55.19	6	55.12	56.00	2	10,021	0.02%
2023/11/29	8	53.09	1	52.80	54.10	7	9,771	0.07%
2023/11/28	4	52.18	1	52.20	52.50	3	9,621	0.03%
2023/11/27	2	51.60	2	51.60	51.60	0	9,608	0.00%
2023/11/24	9	51.91	12	52.02	52.40	-3	9,529	-0.03%
2023/11/22	1	50.80	1	50.70	50.90	0	9,409	0.00%
2023/11/21	0	0.00	5	50.90	50.50	-5	9,434	-0.05%
2023/11/20	7	50.50	4	51.00	50.90	3	9,467	0.03%
2023/11/16	0	0.00	33	49.75	49.55	-33	9,555	-0.35%
2023/11/15	0	0.00	4	51.30	49.75	-4	9,636	-0.04%
2023/11/14	34	50.39	0	0.00	50.40	34	9,847	0.35%
2023/11/10	0	0.00	2	49.25	49.00	-2	9,861	-0.02%
2023/11/09	5	50.54	7	50.34	49.65	-2	9,814	-0.02%
2023/11/08	2	52.10	8	51.90	51.90	-6	9,719	-0.06%
2023/11/07	2	52.15	14	51.95	51.80	-12	9,737	-0.12%
2023/11/06	4	54.50	2	55.25	53.50	2	9,628	0.02%
2023/11/03	6	54.20	26	54.48	54.20	-20	9,586	-0.21%
2023/11/02	14	54.56	5	54.66	54.50	9	9,547	0.09%
2023/11/01	7	54.14	5	53.80	53.60	2	9,320	0.02%
2023/10/31	17	55.71	3	55.53	54.60	14	9,116	0.15%
2023/10/30	2	54.85	6	54.53	54.50	-4	8,906	-0.04%
2023/10/27	4	54.15	9	54.08	54.20	-5	8,926	-0.06%
2023/10/26	6	53.18	6	53.03	53.20	0	8,793	0.00%
2023/10/25	27	52.83	40.1	54.36	53.80	-13.1	8,600	-0.15%
2023/10/24	30	51.01	32	51.08	52.30	-2	8,070	-0.02%
2023/10/23	24	50.53	34	50.00	49.70	-10	7,970	-0.13%
2023/10/20	7	51.53	0	0.00	51.10	7	7,969	0.09%
2023/10/19	14	50.31	13.1	50.74	51.70	0.9	7,973	0.01%
2023/10/18	3	49.08	3	48.35	49.15	0	7,759	0.00%
2023/10/16	2	46.80	0	0.00	46.35	2	7,756	0.03%
2023/10/13	0	0.00	9	47.00	46.90	-9	8,279	-0.11%
2023/10/12	3	48.05	1	48.55	47.70	2	8,758	0.02%
2023/10/11	1	48.00	1	48.40	48.00	0	9,279	0.00%
2023/10/04	0.5	48.50	2	48.40	48.30	-1.5	10,295	-0.01%
2023/10/03	1	49.90	5	49.30	49.00	-4	10,417	-0.04%
2023/10/02	0.1	50.60	0	0.00	50.50	0.1	10,622	0.00%
2023/09/28	0	0.00	1	50.00	50.00	-1	10,858	-0.01%
2023/09/27	2	48.60	5	48.81	48.40	-3	11,149	-0.03%
2023/09/25	0	0.00	2	50.40	50.70	-2	12,374	-0.02%
2023/09/22	8	50.11	0	0.00	50.40	8	13,059	0.06%
2023/09/21	1	49.60	2	49.30	49.20	-1	13,266	-0.01%
2023/09/20	0	0.00	2	50.10	50.20	-2	13,266	-0.02%
2023/09/19	9	51.77	4	51.90	51.00	5	13,223	0.04%
2023/09/18	7	52.07	4	51.63	51.70	3	13,148	0.02%
2023/09/15	16	52.88	4	52.60	52.80	12	12,973	0.09%
2023/09/14	8	55.14	23	55.42	54.50	-15	12,763	-0.12%
2023/09/13	100	54.53	86	54.49	54.50	14	12,510	0.11%
2023/09/12	31	54.39	28	54.75	55.50	3	12,206	0.02%
2023/09/11	12	51.92	3	52.93	51.80	9	11,812	0.08%
2023/09/08	17	52.20	20	51.84	52.20	-3	11,697	-0.03%
2023/09/07	71	51.83	65	51.54	52.00	6	11,481	0.05%
2023/09/06	31	49.36	25	49.77	50.30	6	10,955	0.05%
2023/09/05	1	48.35	0	0.00	48.15	1	10,788	0.01%
2023/09/01	0	0.00	1	46.85	46.95	-1	10,780	-0.01%
2023/08/28	0	0.00	11	46.00	45.85	-11	10,939	-0.10%
2023/08/25	5	47.70	11	47.29	47.05	-6	11,119	-0.05%
2023/08/24	1	48.60	0	0.00	48.80	1	11,390	0.01%
2023/08/23	23	49.01	11	49.17	48.25	12	11,415	0.11%
2023/08/22	23	48.05	30	47.88	47.90	-7	11,388	-0.06%
2023/08/21	11	45.97	1	46.30	46.95	10	11,404	0.09%
2023/08/18	12	46.97	3.2	47.02	46.80	8.8	11,447	0.08%
2023/08/17	0.2	50.15	3	51.80	52.00	-2.8	11,238	-0.02%
2023/08/14	0	0.00	2	48.60	49.00	-2	11,502	-0.02%
2023/08/11	0	0.00	3	50.40	50.00	-3	11,680	-0.03%
2023/08/09	2	52.20	4	52.23	51.80	-2	11,666	-0.02%
2023/08/08	4	51.28	0	0.00	51.60	4	11,701	0.03%
2023/08/07	1	51.10	0	0.00	51.10	1	11,727	0.01%
2023/08/04	1	50.80	0	0.00	50.70	1	11,766	0.01%
2023/08/02	17	53.56	21	52.17	51.50	-4	11,735	-0.03%
2023/08/01	20.3	54.77	31	54.22	53.00	-10.7	11,710	-0.09%
2023/07/31	64	55.83	2	55.50	54.00	62	11,505	0.54%
2023/07/28	13	53.52	0.1	53.50	53.50	12.9	11,278	0.11%
2023/07/27	4	54.85	14	54.49	54.40	-10	11,219	-0.09%
2023/07/25	3	56.30	2	56.35	55.80	1	11,333	0.01%
2023/07/24	6	56.97	3	57.07	56.70	3	11,244	0.03%
2023/07/21	13	58.13	0	0.00	57.60	13	11,102	0.12%
2023/07/20	17.1	59.73	10	59.42	59.10	7.1	11,050	0.06%
2023/07/19	0	0.00	1.1	60.16	59.30	-1.1	10,975	-0.01%
2023/07/18	1	61.90	29	63.21	62.00	-28	10,892	-0.26%
2023/07/17	18	64.57	24.6	63.64	65.70	-6.6	10,605	-0.06%
2023/07/14	57	60.66	42	61.19	61.80	15	10,948	0.14%
2023/07/13	23	57.08	9	57.78	57.30	14	10,666	0.13%
2023/07/12	19	55.38	18	56.08	55.00	1	10,168	0.01%
2023/07/11	11	55.43	11	53.80	55.70	0	9,857	0.00%
2023/07/10	10	53.58	21	53.99	53.80	-11	9,630	-0.11%
2023/07/07	10	53.90	29	54.65	54.10	-19	9,521	-0.20%
2023/07/06	18	55.69	16.2	55.07	55.70	1.8	9,299	0.02%
2023/07/05	13	54.67	8	54.86	54.70	5	9,021	0.06%
2023/07/04	38.1	53.29	15	52.59	53.60	23.1	8,640	0.27%
2023/07/03	59	49.92	104.1	49.64	51.10	-45.1	7,928	-0.57%	大賣/
2023/06/30	30	46.91	8.1	46.12	46.50	22	7,340	0.30%
2023/06/29	10	42.31	8.3	43.38	43.30	1.8	6,640	0.03%
2023/06/28	4	41.78	4	41.40	41.40	0	6,404	0.00%
2023/06/26	0	0.00	1	41.15	41.05	-1	6,429	-0.02%
2023/06/21	0	41.60	0	0.00	41.70	0	6,468	0.00%
2023/06/20	0	0.00	0	41.45	41.40	0	6,494	0.00%
2023/06/19	1	42.65	1	42.41	42.25	0	6,502	0.00%
2023/06/16	0	0.00	2	43.00	43.00	-2	6,511	-0.03%
2023/06/14	2	42.38	9	42.64	42.70	-7	6,485	-0.11%
2023/06/13	2	41.80	1.6	42.01	41.55	0.4	6,601	0.01%
2023/06/12	1	41.85	0.1	41.65	41.60	0.9	6,607	0.01%
2023/06/09	2	41.80	1	42.20	42.10	1	6,687	0.01%
2023/06/08	0.1	42.02	0	0.00	41.50	0.1	6,758	0.00%
2023/06/07	0.2	42.26	0.7	42.41	42.30	-0.5	6,742	-0.01%
2023/06/06	0	42.80	0	43.30	42.65	0	6,759	0.00%
2023/06/05	0.7	43.20	5	43.75	43.40	-4.3	6,761	-0.06%
2023/06/02	0	0.00	7	43.62	43.05	-7	6,782	-0.10%
2023/06/01	9	43.55	6	43.50	43.55	3	6,780	0.04%
2023/05/31	10	44.83	5	44.90	44.50	5	6,732	0.07%
2023/05/30	28	44.58	18	44.69	45.20	10	6,569	0.15%
2023/05/29	1	43.05	4	43.60	43.85	-3	6,305	-0.05%
2023/05/26	3	42.82	0	0.00	42.20	3	6,247	0.05%
2023/05/25	5	43.95	5	43.50	43.25	0	6,220	0.00%
2023/05/24	1	42.45	5	43.24	43.85	-4	6,208	-0.06%
2023/05/23	3	42.93	2	43.10	42.85	1	6,152	0.02%
2023/05/19	6	42.26	0	0.00	41.90	6	6,263	0.10%
2023/05/18	2	43.23	1.1	43.25	42.95	0.9	6,295	0.01%
2023/05/17	1	41.75	4.3	42.50	42.95	-3.3	6,108	-0.05%
2023/05/16	0	0.00	1	41.40	41.25	-1	6,065	-0.02%
2023/05/15	1	40.65	0	0.00	40.80	1	6,372	0.02%
2023/05/12	1.1	39.97	3	40.65	41.35	-1.9	6,350	-0.03%
2023/05/11	1	39.70	0	0.00	39.25	1	6,319	0.02%
2023/05/10	1	40.65	3	41.10	40.40	-2	6,304	-0.03%
2023/05/09	3	40.22	0	0.00	39.90	3	6,282	0.05%
2023/05/08	4	41.44	6	41.39	41.30	-2	6,264	-0.03%
2023/05/05	1	40.36	0	0.00	40.35	1	6,243	0.02%
2023/05/04	0	40.45	0	0.00	40.80	0	6,627	0.00%
2023/05/03	1	40.90	11	40.86	40.70	-10	6,891	-0.15%
2023/05/02	13	41.37	1.1	41.04	41.30	11.9	6,903	0.17%
2023/04/28	5.1	40.70	5	41.01	41.25	0.1	6,910	0.00%
2023/04/27	2	39.70	2	39.55	39.65	0	6,696	0.00%
2023/04/21	11	40.69	113	40.60	40.20	-102	7,310	-1.40%	大賣/鉅額交易
2023/04/20	35	43.37	5	45.54	42.85	30	7,429	0.40%
2023/04/19	32	45.21	145	44.28	45.40	-113	7,285	-1.55%	大賣/鉅額交易
2023/04/18	113.6	43.86	22.7	42.93	43.90	90.9	6,706	1.36%	大買/
2023/04/17	1	39.85	1	40.00	39.95	0	6,806	0.00%
2023/04/13	1	38.85	2.2	38.98	39.00	-1.2	7,168	-0.02%
2023/04/12	0.3	38.37	0	38.50	38.65	0.3	7,161	0.00%
2023/04/11	2	37.75	15	38.00	37.75	-13	7,120	-0.18%
2023/04/06	10.1	36.89	0	0.00	37.25	10.1	7,189	0.14%
2023/03/31	5.1	36.95	0	0.00	37.15	5.1	7,204	0.07%
2023/03/30	0.3	37.06	1	36.95	37.15	-0.8	7,269	-0.01%
2023/03/29	1.5	36.72	0	0.00	36.70	1.5	7,380	0.02%
2023/03/28	7	37.08	0	0.00	36.55	7	7,547	0.09%
2023/03/24	0	0.00	1	37.25	37.00	-1	7,605	-0.01%
2023/03/21	0	0.00	6	36.95	36.55	-6	7,630	-0.08%
2023/03/20	0	36.95	1	37.00	36.85	-1	7,604	-0.01%
2023/03/17	8	37.60	10	37.52	37.55	-2	7,583	-0.03%
2023/03/16	9.2	37.80	46	37.26	37.00	-36.8	7,551	-0.49%
2023/03/15	2	40.35	10	39.85	39.60	-8	7,418	-0.11%
2023/03/14	1	40.30	17	40.09	39.85	-16	7,401	-0.22%
2023/03/13	9	40.50	4	41.33	41.45	5	7,325	0.07%
2023/03/10	3	40.93	5	40.69	40.40	-2	7,281	-0.03%
2023/03/09	5	40.75	18.3	40.98	41.00	-13.3	7,308	-0.18%
2023/03/08	6	40.78	2	40.78	41.45	4	7,399	0.05%
2023/03/07	41.3	40.92	2	40.90	41.10	39.3	7,709	0.51%
2023/03/06	15	40.54	15.1	40.58	40.55	-0.1	7,721	0.00%
2023/03/03	4	40.24	12	40.10	40.10	-8	7,850	-0.10%
2023/03/02	13	40.16	5	40.14	40.20	8	7,791	0.10%
2023/03/01	1	39.70	10.7	39.77	39.70	-9.7	7,732	-0.13%
2023/02/24	0	0.00	1	39.25	39.15	-1	7,673	-0.01%
2023/02/23	1	39.50	6	39.31	39.55	-5	7,638	-0.07%
2023/02/22	2	38.70	26	38.81	38.90	-24	7,635	-0.31%
2023/02/21	3	39.60	3	40.27	39.60	0	7,611	0.00%
2023/02/20	8	40.36	1.8	40.31	40.40	6.2	7,538	0.08%
2023/02/17	0	0.00	19	40.10	39.80	-19	7,470	-0.25%
2023/02/16	25	40.03	14	40.33	40.10	11	7,411	0.15%
2023/02/15	1	39.55	7	39.54	39.60	-6	7,402	-0.08%
2023/02/14	20	39.57	35	39.56	39.20	-15	7,415	-0.20%
2023/02/13	91.1	39.62	40	39.55	39.85	51.1	7,365	0.69%
2023/02/10	6	38.61	20	38.46	38.00	-14	7,052	-0.20%
2023/02/09	13	38.97	31	38.53	38.55	-18	7,002	-0.26%
2023/02/08	7	38.82	8	38.80	38.85	-1	6,908	-0.01%
2023/02/07	31	38.34	15	38.02	38.50	16	6,809	0.23%
2023/02/06	4	37.25	7	37.48	37.45	-3	6,746	-0.04%
2023/02/03	0	0.00	36	38.35	38.20	-36	6,678	-0.54%
2023/02/02	48.1	39.04	19.8	39.86	38.40	28.3	6,569	0.43%
2023/02/01	46	37.98	30	37.93	38.20	16	6,158	0.26%
2023/01/31	1	36.55	23	36.50	36.80	-22	5,866	-0.38%
2023/01/30	21	36.20	0	0.00	36.50	21	5,826	0.36%
2023/01/17	1	35.00	2	35.10	35.00	-1	5,750	-0.02%
2023/01/16	4	35.25	17	35.19	35.00	-13	5,719	-0.23%
2023/01/13	9	36.44	10	36.38	35.80	-1	5,644	-0.02%
2023/01/12	8	36.49	10.2	36.21	36.80	-2.2	5,549	-0.04%
2023/01/11	37.2	36.87	79	37.33	36.15	-41.8	5,374	-0.78%
2023/01/10	39	37.96	87	38.02	39.00	-48	4,943	-0.97%
2023/01/09	15	37.01	5	36.60	36.70	10	4,636	0.22%
2023/01/06	47	37.12	19	37.19	36.90	28	4,523	0.62%
2023/01/05	48.5	37.79	59	38.17	37.85	-10.5	4,255	-0.25%
2023/01/04	52.5	37.24	9	37.13	38.15	43.5	3,886	1.12%
2023/01/03	43	35.29	0	0.00	34.70	43	3,545	1.21%
2022/12/30	5	34.15	2.9	34.77	34.90	2.2	3,462	0.06%
2022/12/28	8	33.74	3	33.65	33.35	5	3,426	0.15%
2022/12/27	5	34.60	5	34.45	34.60	0	3,378	0.00%
2022/12/23	6	33.87	2	34.23	33.85	4	3,324	0.12%
2022/12/22	4.1	34.60	3	34.70	34.65	1.1	3,365	0.03%
2022/12/21	14.3	33.76	10	34.08	34.55	4.3	3,342	0.13%
2022/12/20	11.6	34.99	15	34.64	33.75	-3.4	3,242	-0.11%
2022/12/19	5	33.15	4	34.39	32.90	1	3,099	0.03%
2022/12/16	19	34.01	10	33.65	33.75	9	3,065	0.29%
2022/12/15	15	33.76	11	33.52	33.25	4	3,035	0.13%
2022/12/14	2	32.85	0	0.00	33.45	2	3,044	0.07%
2022/12/13	30	33.16	20	32.90	32.80	10	3,015	0.33%
2022/12/08	1	31.40	1	31.45	31.80	0	2,969	0.00%
2022/12/07	15	31.58	0	0.00	31.45	15	2,955	0.51%
2022/12/06	65	32.95	80	32.45	32.35	-15	2,913	-0.51%
2022/12/02	0	0.00	2	33.20	32.65	-2	2,848	-0.07%
2022/12/01	6	32.54	10	32.93	32.65	-4	2,817	-0.14%
2022/11/30	13	32.76	58	32.86	32.75	-45	2,764	-1.63%
2022/11/29	62	34.50	15	35.22	33.85	47	2,614	1.80%
2022/11/28	31	32.97	40	33.27	33.80	-9	2,280	-0.39%
2022/11/25	13	33.45	15.2	33.15	33.55	-2.2	2,214	-0.10%
2022/11/24	31	32.19	0	0.00	31.85	31	2,037	1.52%
2022/11/23	0	0.00	33.4	31.76	31.75	-33.4	2,080	-1.60%
2022/11/22	48	32.06	5	32.10	32.05	43	2,106	2.04%
2022/11/21	20	32.00	25	31.88	31.90	-5	2,123	-0.24%
2022/11/18	0	0.00	6	32.52	31.50	-6	2,139	-0.28%
2022/11/17	8	32.30	21	32.15	32.70	-13	2,142	-0.61%
2022/11/16	0	31.93	2	32.30	31.75	-2	2,118	-0.09%
2022/11/15	0	0.00	5	32.40	32.10	-5	2,144	-0.23%
2022/11/14	4	32.35	7	32.10	32.55	-3	2,178	-0.14%
2022/11/11	6.2	31.71	29	32.28	32.30	-22.8	2,325	-0.98%
2022/11/10	9.8	31.39	10	31.45	31.55	-0.2	2,427	-0.01%
2022/11/09	9.4	30.84	20	30.76	30.80	-10.6	2,382	-0.44%
2022/11/08	7.6	29.95	0	0.00	29.95	7.6	2,325	0.33%
2022/10/19	5	27.02	0	0.00	26.95	5	3,262	0.15%
2022/10/18	7	27.10	0	0.00	27.15	7	3,296	0.21%
2022/10/14	2	26.85	0	0.00	26.85	2	3,419	0.06%
2022/10/12	5	25.85	5	25.90	25.85	0	3,423	0.00%
2022/10/11	3.1	26.05	3	26.30	26.05	0.1	3,443	0.00%
2022/09/28	3	25.37	0	0.00	24.20	3	3,449	0.09%
2022/09/26	6	27.12	0	0.00	26.20	6	3,488	0.17%
2022/09/23	4	28.63	0	0.00	28.00	4	3,518	0.11%
2022/09/22	2	28.68	0	0.00	29.00	2	3,523	0.06%
2022/09/21	1	29.15	2	29.75	29.15	-1	3,516	-0.03%
2022/09/19	4	30.18	2.9	30.48	30.30	1.1	3,437	0.03%
2022/09/16	0.9	30.35	9	30.48	30.55	-8.1	3,389	-0.24%
2022/09/08	3	27.80	0	0.00	28.65	3	3,216	0.09%
2022/09/06	2	27.80	2	27.90	27.70	0	3,233	0.00%
2022/09/05	2	27.35	8	28.24	27.40	-6	3,233	-0.19%
2022/09/02	0	0.00	20	27.65	27.80	-20	3,239	-0.62%
2022/08/29	5	27.35	0	0.00	27.25	5	3,425	0.15%
2022/08/26	0	0.00	2	28.70	28.65	-2	3,401	-0.06%
2022/08/16	8	28.90	1	28.85	28.90	7	3,224	0.22%
2022/08/15	0	0.00	2	29.00	28.60	-2	3,200	-0.06%
2022/08/11	2	29.05	0	0.00	29.15	2	3,145	0.06%
2022/08/09	2	28.73	1	28.80	28.60	1	3,034	0.03%
2022/08/08	13	32.00	16	32.23	31.55	-3	2,837	-0.11%
2022/08/05	2	31.15	0	0.00	31.15	2	2,609	0.08%
2022/08/03	0	0.00	5	31.40	30.70	-5	2,596	-0.19%
2022/08/02	2	31.10	7	31.37	31.05	-5	2,562	-0.20%
2022/08/01	0	0.00	25	31.10	30.90	-25	2,503	-1.00%
2022/07/29	0	0.00	6	30.93	31.05	-6	2,557	-0.23%
2022/07/28	2	31.70	3	31.35	30.80	-1	2,583	-0.04%
2022/07/27	2	30.90	16	31.00	31.55	-14	2,420	-0.58%
2022/07/26	0	0.00	1	30.20	29.95	-1	2,296	-0.04%
2022/07/25	2	30.00	6	29.90	30.00	-4	2,285	-0.17%
2022/07/22	0	0.00	5	29.50	29.35	-5	2,260	-0.22%
2022/07/21	24	29.28	0	0.00	29.40	24	2,289	1.05%
2022/07/20	0	0.00	8	29.27	29.30	-8	2,296	-0.35%
2022/07/19	0	0.00	7	29.06	28.80	-7	2,283	-0.31%
2022/07/12	3	26.30	3	26.65	25.65	0	2,240	0.00%
2022/07/08	15	26.20	15	26.15	26.20	0	2,181	0.00%
2022/07/01	10	24.85	0	0.00	24.00	10	2,161	0.46%
2022/06/10	2	28.35	1	28.25	28.25	1	2,239	0.04%
2022/06/09	5	29.00	0	0.00	28.80	5	2,242	0.22%
2022/06/08	1	29.50	10	29.20	29.40	-9	2,176	-0.41%
2022/05/20	0	0.00	5	27.25	27.35	-5	2,421	-0.21%
2022/05/19	5	26.50	0	0.00	26.65	5	2,432	0.21%
2022/05/12	10	25.93	1	25.55	25.35	9	2,734	0.33%
2022/05/09	1	28.85	0	0.00	28.60	1	2,767	0.04%
2022/05/06	20	30.72	26	30.37	30.40	-6	2,848	-0.21%
2022/05/05	8	30.86	2	30.70	30.40	6	2,806	0.21%
2022/05/04	0	0.00	5	29.40	29.75	-5	2,735	-0.18%
2022/05/03	10	29.60	5	29.35	29.25	5	2,730	0.18%
2022/04/28	0	0.00	1	28.55	28.30	-1	2,793	-0.04%
2022/04/27	20	28.13	15	28.17	27.90	5	2,779	0.18%
2022/04/26	13	29.56	11	29.40	29.10	2	2,755	0.07%
2022/04/25	16	29.16	17	30.26	29.00	-1	2,756	-0.04%
2022/04/22	3	30.73	5	31.13	31.10	-2	2,748	-0.07%
2022/04/21	2	29.93	2	30.35	30.30	0	2,660	0.00%
2022/04/18	5	28.40	0	0.00	28.30	5	2,742	0.18%
2022/04/13	1	29.85	0	0.00	29.85	1	2,970	0.03%
2022/04/11	6	29.01	0	0.00	28.50	6	3,066	0.20%
2022/04/08	2	31.35	3	30.70	30.35	-1	3,096	-0.03%
2022/04/07	0	0.00	1	30.85	30.80	-1	3,211	-0.03%
2022/04/06	2	30.70	0	0.00	30.75	2	3,561	0.06%
2022/03/29	1	30.10	0	0.00	30.00	1	3,889	0.03%
2022/03/28	0	0.00	3	29.75	29.80	-3	3,961	-0.08%
2022/03/25	2	30.23	2	30.18	30.55	0	4,065	0.00%
2022/03/24	6	29.48	0	0.00	29.75	6	4,146	0.14%
2022/03/18	5	29.00	0	0.00	29.15	5	6,652	0.08%
2022/03/16	5	28.90	0	0.00	28.80	5	7,739	0.06%
2022/03/15	5	29.30	0	0.00	29.20	5	7,791	0.06%
2022/03/11	0	0.00	2	30.40	30.05	-2	7,878	-0.03%
2022/03/08	5	29.80	1	30.30	29.60	4	8,057	0.05%
2022/03/07	10	30.28	0	0.00	30.30	10	8,158	0.12%
2022/03/04	1	31.80	0	0.00	31.55	1	8,787	0.01%
2022/02/24	1	32.00	2	32.70	32.00	-1	9,520	-0.01%
2022/02/23	0	0.00	2	34.15	33.55	-2	9,934	-0.02%
2022/02/22	1	33.20	1	33.20	33.00	0	9,963	0.00%
2022/02/18	0	0.00	1	34.20	34.20	-1	10,244	-0.01%
2022/02/17	0	0.00	1	34.10	33.70	-1	10,601	-0.01%
2022/02/15	2	33.30	0	0.00	33.20	2	11,053	0.02%
2022/02/10	0	0.00	2	33.05	33.00	-2	11,618	-0.02%
2022/02/09	1	32.70	6.2	32.58	32.70	-5.2	11,849	-0.04%
2022/02/08	0	0.00	2.3	32.37	32.50	-2.3	12,135	-0.02%
2022/01/26	1	29.65	0	0.00	29.35	1	13,043	0.01%
2022/01/24	5	28.90	0	0.00	30.15	5	14,080	0.04%
2022/01/21	10	30.25	0	0.00	29.80	10	14,235	0.07%
2022/01/19	5.1	31.25	0	0.00	31.45	5.1	15,078	0.03%
2022/01/18	2.4	31.99	0	0.00	31.50	2.4	15,224	0.02%
2022/01/17	0	0.00	1	32.00	32.40	-1	15,327	-0.01%
2022/01/14	5	30.94	2	30.90	31.10	3	15,287	0.02%
2022/01/13	4	31.93	0	0.00	31.90	4	15,254	0.03%
2022/01/12	6	31.67	0	0.00	31.70	6	15,217	0.04%
2022/01/11	6	32.90	0	0.00	32.15	6	15,146	0.04%
2022/01/07	9	32.85	0	0.00	32.95	9	15,020	0.06%
2022/01/06	5	33.90	2	33.65	33.10	3	14,936	0.02%
2022/01/05	0	0.00	1	34.05	34.20	-1	14,838	-0.01%
2022/01/04	7	34.93	14	34.86	34.80	-7	14,758	-0.05%
2021/12/30	2	35.70	1	35.50	35.05	1	14,674	0.01%
2021/12/29	9	36.16	11	36.04	35.85	-2	14,539	-0.01%
2021/12/28	1	35.30	11	34.90	34.80	-10	14,164	-0.07%
2021/12/27	0	0.00	2	34.10	34.30	-2	14,043	-0.01%
2021/12/24	4	34.90	23	34.64	34.05	-19	13,992	-0.14%
2021/12/23	11	34.49	5	34.63	34.35	6	13,924	0.04%
2021/12/22	6	34.60	4	35.04	34.45	2	13,856	0.01%
2021/12/21	18	34.53	8	35.19	34.60	10	13,780	0.07%
2021/12/20	7.1	35.53	11	35.32	34.85	-3.9	13,655	-0.03%
2021/12/17	33	36.88	37	36.41	34.80	-4	13,513	-0.03%
2021/12/16	19	36.69	18	37.01	36.40	1	12,900	0.01%
2021/12/15	10	36.93	139	35.73	37.15	-129	12,473	-1.03%	大賣/鉅額交易
2021/12/14	16	35.66	46.1	36.09	35.55	-30.1	11,620	-0.26%
2021/12/13	17.1	35.49	23.2	35.20	36.95	-6.2	10,959	-0.06%
2021/12/10	171	33.91	7	33.71	34.35	164	10,117	1.62%	大買/鉅額交易
2021/12/09	2	33.05	0	0.00	33.00	2	9,808	0.02%
2021/12/08	4.2	32.81	164	32.76	32.40	-159.8	9,717	-1.64%	大賣/鉅額交易
2021/12/07	161	32.80	2	32.30	32.70	159	9,647	1.65%	大買/鉅額交易
2021/12/06	2	32.10	0	0.00	31.90	2	9,585	0.02%
2021/12/02	14	32.28	2	32.80	32.00	12	9,513	0.13%
2021/12/01	2	33.05	3	33.28	33.00	-1	9,401	-0.01%
2021/11/30	14	34.92	19	34.61	33.85	-5	9,268	-0.05%
2021/11/29	5	32.58	49	31.33	33.90	-44	8,606	-0.51%
2021/11/26	3	31.90	12	31.94	31.70	-9	8,314	-0.11%
2021/11/25	4	32.84	1	32.90	32.50	3	8,207	0.04%
2021/11/24	7	32.49	2	32.53	32.50	5	8,124	0.06%
2021/11/23	26	33.40	28	33.17	32.90	-2	8,030	-0.02%
2021/11/22	27	33.90	16	34.00	34.50	11	7,800	0.14%
2021/11/19	7	32.74	24	32.66	32.70	-17	7,347	-0.23%
2021/11/18	7	32.32	3	32.80	32.00	4	7,251	0.06%
2021/11/17	33	33.03	26	33.04	32.95	7	7,145	0.10%
2021/11/16	48	33.49	69	33.60	33.25	-21	6,923	-0.30%
2021/11/15	20	33.26	7	33.38	33.60	13	6,507	0.20%
2021/11/12	30	32.93	19	32.05	32.00	11	6,142	0.18%
2021/11/11	40	32.81	35	33.17	33.65	5	5,978	0.08%
2021/11/10	0	0.00	1	32.35	32.15	-1	5,654	-0.02%
2021/11/09	6	32.06	17	31.98	32.00	-11	5,524	-0.20%
2021/11/08	6	32.74	7	32.49	31.85	-1	5,313	-0.02%
2021/11/05	29	31.90	7	32.17	31.70	22	5,067	0.43%
2021/11/04	42	33.73	28	33.37	33.40	14	4,765	0.29%
2021/11/03	145	34.11	149	33.87	34.00	-4	4,395	-0.09%	大買/大賣/
2021/11/02	60	33.14	50	32.97	32.45	10	3,723	0.27%
2021/11/01	0	0.00	7	31.23	31.80	-7	2,947	-0.24%
2021/10/29	0	0.00	3.1	30.78	31.20	-3.1	2,662	-0.12%
2021/10/28	42	30.80	19	31.10	30.65	23	2,475	0.93%
2021/10/27	1	29.85	5	29.34	30.10	-4	1,917	-0.21%
2021/10/26	10	27.25	12	26.63	27.40	-2	1,606	-0.12%
2021/10/25	12	26.57	0	0.00	26.65	12	1,444	0.83%
2021/10/20	2	24.60	0	0.00	24.60	2	1,346	0.15%
2021/10/19	0	0.00	0	24.60	24.55	0	1,361	0.00%
2021/10/12	0	23.90	0	0.00	24.10	0	1,503	0.00%
2021/10/08	0	0.00	1	24.50	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	5	23.50	23.85	-5	1,536	-0.33%
2021/10/05	2	22.00	0	0.00	22.95	2	1,656	0.12%
2021/10/04	4	22.89	0	0.00	22.65	4	1,662	0.24%
2021/10/01	0	0.00	1	23.90	23.95	-1	1,650	-0.06%
2021/09/30	0.4	24.90	0	0.00	25.10	0.4	1,666	0.02%
2021/09/28	0	0.00	0.5	24.20	24.55	-0.5	1,722	-0.03%
2021/09/27	0.6	24.30	0.4	24.32	24.40	0.2	1,734	0.01%
2021/09/24	0	0.00	4.3	24.24	24.05	-4.3	1,784	-0.24%
2021/09/22	2.3	23.35	0	0.00	23.35	2.3	1,861	0.12%
2021/09/16	0.1	23.50	0	0.00	23.35	0.1	1,921	0.01%
2021/09/15	0.1	23.80	0	0.00	23.60	0.1	1,941	0.01%
2021/09/10	0	0.00	1.5	24.23	24.05	-1.5	2,075	-0.07%
2021/09/08	2.4	23.64	0	0.00	23.40	2.4	2,125	0.11%
2021/09/07	0.8	24.41	2	24.10	24.10	-1.3	2,133	-0.06%
2021/08/27	0	0.00	0.4	25.39	25.30	-0.4	2,327	-0.02%
2021/08/25	0.4	26.00	1.4	26.26	26.10	-1	2,439	-0.04%
2021/08/24	0.4	25.35	0	0.00	25.50	0.4	2,463	0.02%
2021/08/23	0	0.00	4	25.25	25.65	-4	2,507	-0.16%
2021/08/20	0	0.00	0.1	24.35	24.15	-0.1	2,528	0.00%
2021/08/19	0.1	24.30	1	24.95	24.60	-0.9	2,613	-0.03%
2021/08/18	0	0.00	2	24.90	25.00	-2	2,640	-0.08%
2021/08/17	5	24.17	0	0.00	24.10	5	2,657	0.19%
2021/08/16	2	24.50	4	24.35	24.45	-2	2,662	-0.08%
2021/08/12	3.1	26.00	1	26.15	25.95	2.1	2,700	0.08%
2021/08/11	2.3	25.96	5	26.30	25.70	-2.7	2,758	-0.10%
2021/08/10	1	26.90	2	27.13	26.70	-1	2,809	-0.04%
2021/08/09	1.1	26.02	0	0.00	26.10	1.1	2,876	0.04%
2021/08/06	1.1	26.37	0	0.00	26.35	1.1	2,954	0.04%
2021/08/05	1.1	26.72	0	0.00	26.65	1.1	3,094	0.03%
2021/08/04	0.2	27.14	0	0.00	27.00	0.2	3,246	0.01%
2021/08/03	0.1	27.15	3	27.00	27.10	-2.9	3,451	-0.08%
2021/08/02	0	0.00	0.3	27.31	27.30	-0.3	3,507	-0.01%
2021/07/30	2.3	27.67	0	0.00	27.25	2.3	3,589	0.07%
2021/07/29	0	27.50	0	0.00	27.60	0	3,681	0.00%
2021/07/27	0	0.00	0	28.55	28.35	0	3,878	0.00%
2021/07/26	0	28.65	0	29.25	28.85	0	4,037	0.00%
2021/07/23	0.1	28.50	0	0.00	28.60	0.1	4,247	0.00%
2021/07/22	1	28.60	2.1	28.56	28.40	-1.1	4,455	-0.02%
2021/07/21	0.2	28.41	0	0.00	27.55	0.2	4,773	0.00%
2021/07/20	2.1	28.26	0	0.00	28.20	2.1	4,992	0.04%
2021/07/15	0	0.00	3	28.70	28.80	-3	6,130	-0.05%
2021/07/14	1	28.10	0	0.00	28.55	1	6,282	0.02%
2021/07/12	0	0.00	10	29.00	29.00	-10	6,794	-0.15%
2021/07/09	10	27.75	0.1	27.85	27.70	10	6,978	0.14%
2021/07/08	0	0.00	0.1	28.30	28.10	-0.1	7,150	0.00%
2021/07/07	0.2	27.90	0	0.00	28.10	0.2	7,468	0.00%
2021/07/06	2	28.95	0	0.00	28.65	2	7,592	0.03%
2021/07/05	0	0.00	5	29.49	29.55	-5	7,844	-0.06%
2021/07/01	4	28.95	0	0.00	28.60	4	8,446	0.05%
2021/06/30	1	29.35	0	0.00	29.35	1	8,485	0.01%
2021/06/28	0	0.00	5	30.80	30.85	-5	8,647	-0.06%
2021/06/25	0	0.00	1	30.99	30.20	-1	8,719	-0.01%
2021/06/24	0	0.00	3.1	30.36	30.40	-3.1	8,839	-0.03%
2021/06/23	3.1	30.58	0	0.00	30.30	3.1	8,897	0.03%
2021/06/22	0	29.05	0	0.00	29.25	0	8,927	0.00%
2021/06/21	2	29.48	1	29.25	29.05	1	9,026	0.01%
2021/06/16	0	0.00	9	30.55	29.95	-9	10,440	-0.09%
2021/06/15	0	29.70	0	0.00	30.55	0	11,448	0.00%
2021/06/11	9	30.30	0	0.00	29.85	9	11,596	0.08%
2021/06/10	0	0.00	1	31.00	30.30	-1	11,688	-0.01%
2021/06/07	2	29.00	4	29.95	30.05	-2	11,818	-0.02%
2021/06/04	0	0.00	0	30.15	29.90	0	11,870	0.00%
2021/06/03	5	30.90	8	30.38	30.85	-3	12,032	-0.02%
2021/06/01	0	0.00	0.7	30.95	30.90	-0.7	12,057	-0.01%
2021/05/31	1	30.60	15	31.25	31.15	-14	12,112	-0.12%
2021/05/28	3.3	30.68	1	30.50	30.55	2.3	12,145	0.02%
2021/05/27	0.4	29.66	0	0.00	29.75	0.4	12,171	0.00%
2021/05/25	1	29.50	0	0.00	29.50	1	12,202	0.01%
2021/05/19	3	28.10	0.3	28.45	28.10	2.7	12,562	0.02%
2021/05/18	5.3	26.81	3	27.55	27.65	2.3	12,706	0.02%
2021/05/17	0	25.90	3	26.08	25.15	-3	12,748	-0.02%
2021/05/14	3	27.95	2	27.43	27.25	1	12,678	0.01%
2021/05/13	1	24.60	1	27.00	27.40	0	12,643	0.00%
2021/05/12	2	27.25	0	0.00	27.25	2	12,565	0.02%
2021/05/11	3	30.70	1.3	30.91	30.25	1.7	12,569	0.01%
2021/05/10	3	33.92	3	34.40	33.60	0	12,477	0.00%
2021/05/07	10.3	33.33	2	34.15	34.90	8.3	12,601	0.07%
2021/05/06	5	33.08	5.5	33.89	32.50	-0.5	12,671	0.00%
2021/05/05	1	34.80	0	0.00	34.30	1	12,613	0.01%
2021/05/04	1.5	33.44	2	33.75	34.15	-0.5	12,701	0.00%
2021/05/03	8	36.29	3	37.10	35.85	5	12,767	0.04%
2021/04/29	2	39.83	7	38.96	38.40	-5	12,792	-0.04%
2021/04/28	5	40.86	8	40.55	40.25	-3	12,866	-0.02%
2021/04/27	28	40.98	23	41.10	40.85	5	13,042	0.04%
2021/04/26	2	39.83	4	39.80	40.25	-2	13,061	-0.02%
2021/04/23	3	39.55	4	40.06	39.70	-1	13,285	-0.01%
2021/04/22	44.7	40.95	22.6	40.81	40.10	22.1	13,773	0.16%
2021/04/21	22	39.92	5.4	39.85	39.85	16.6	14,141	0.12%
2021/04/20	5.3	39.96	5	39.60	39.60	0.3	14,373	0.00%
2021/04/19	6	38.68	8.6	39.13	38.75	-2.6	15,418	-0.02%
2021/04/16	15.5	40.48	8.6	40.05	39.55	6.9	15,814	0.04%
2021/04/15	2.7	39.54	12	39.52	39.95	-9.3	16,479	-0.06%
2021/04/14	7	38.91	29	38.32	38.15	-22	16,602	-0.13%
2021/04/13	4	39.25	14	39.54	38.30	-10	16,968	-0.06%
2021/04/12	14	39.10	0	0.00	38.40	14	16,948	0.08%
2021/04/09	8	39.43	50	39.80	39.25	-42	17,440	-0.24%
2021/04/08	19	39.36	15	39.47	40.30	4	17,428	0.02%
2021/04/07	0	0.00	2	38.15	38.25	-2	17,461	-0.01%
2021/04/06	4	37.26	1	37.30	37.45	3	18,866	0.02%
2021/04/01	8	37.50	4	37.30	37.10	4	19,334	0.02%
2021/03/31	0	0.00	1	37.70	37.85	-1	19,722	-0.01%
2021/03/30	0	0.00	1	36.75	37.60	-1	20,714	0.00%
2021/03/29	45	37.60	15	37.33	37.50	30	21,509	0.14%
2021/03/26	1	36.50	5	36.50	36.40	-4	22,311	-0.02%
2021/03/25	11	35.81	0	0.00	35.65	11	23,830	0.05%
2021/03/24	0	0.00	1	35.85	35.80	-1	25,025	0.00%
2021/03/23	8	36.59	2	36.60	36.15	6	26,093	0.02%
2021/03/22	1	38.10	3	38.00	37.80	-2	26,222	-0.01%
2021/03/19	52	40.27	148	40.55	39.60	-96	26,119	-0.37%	大賣/
2021/03/18	127	38.87	74	39.02	40.25	53	25,229	0.21%	大買/
2021/03/16	4	36.24	1	35.55	35.55	3	24,299	0.01%
2021/03/15	0	0.00	5	35.71	35.70	-5	24,270	-0.02%
2021/03/12	0	0.00	3	35.55	35.80	-3	24,381	-0.01%
2021/03/11	2	35.15	0	0.00	35.95	2	24,502	0.01%
2021/03/10	0	0.00	1	34.20	34.30	-1	24,678	0.00%
2021/03/09	18.4	33.22	17	33.93	33.10	1.4	24,846	0.01%
2021/03/08	2	35.00	2.1	35.03	34.95	-0.1	24,903	0.00%
2021/03/05	2	35.80	7	35.16	35.15	-5	24,949	-0.02%
2021/03/04	5	36.55	0	0.00	36.05	5	24,957	0.02%
2021/03/03	0	37.14	0	0.00	37.15	0	24,939	0.00%
2021/03/02	9	37.20	2	36.60	36.05	7	24,992	0.03%
2021/02/26	0.1	37.05	0	0.00	37.00	0.1	25,014	0.00%
2021/02/25	0	0.00	2	37.25	36.65	-2	25,031	-0.01%
2021/02/24	1	37.15	2	37.48	37.10	-1	25,043	0.00%
2021/02/23	1	38.30	0	0.00	37.80	1	25,055	0.00%
2021/02/22	13	37.84	4	37.85	37.75	9	24,986	0.04%
2021/02/19	6	38.07	0	0.00	38.25	6	24,870	0.02%
2021/02/18	3	37.07	3	38.10	38.20	0	24,740	0.00%
2021/02/17	16	36.31	4	36.40	36.45	12	24,585	0.05%
2021/02/05	5	35.58	9	35.51	35.60	-4	24,497	-0.02%
2021/02/04	10	35.92	7	35.76	35.55	3	24,526	0.01%
2021/02/03	9	36.04	9	36.18	36.00	0	24,549	0.00%
2021/02/02	16	36.15	13	35.79	35.70	3	24,531	0.01%
2021/02/01	0	0.00	1	35.50	35.45	-1	24,415	0.00%
2021/01/29	4	36.35	14	36.64	35.50	-10	24,313	-0.04%
2021/01/28	2	36.60	4	36.38	35.80	-2	24,143	-0.01%
2021/01/27	6	36.38	0	0.00	36.10	6	24,017	0.02%
2021/01/26	7	36.71	5	36.50	36.05	2	23,964	0.01%
2021/01/25	13	37.98	28	37.60	37.25	-15	23,878	-0.06%
2021/01/22	13	36.23	6	36.65	37.45	7	23,720	0.03%
2021/01/21	22	37.61	24	37.20	36.75	-2	23,559	-0.01%
2021/01/20	32	37.28	25	36.84	36.50	7	23,326	0.03%
2021/01/19	31	38.61	15	38.82	38.15	16	23,052	0.07%
2021/01/18	18	39.41	20	38.81	39.00	-2	22,831	-0.01%
2021/01/15	57	41.70	23	42.19	41.00	34	22,491	0.15%
2021/01/14	55	43.59	79	43.90	43.50	-24	22,488	-0.11%
2021/01/13	38	42.07	13	41.70	41.70	25	21,737	0.12%
2021/01/12	70	42.83	20	43.04	42.85	50	21,315	0.23%
2021/01/11	19	41.23	22	41.45	42.65	-3	20,131	-0.01%
2021/01/08	78	41.52	86	41.38	40.55	-8	19,633	-0.04%
2021/01/07	39	39.78	37	40.05	39.80	2	18,574	0.01%
2021/01/06	67	39.49	127.1	37.94	38.55	-60.1	18,306	-0.33%	大賣/
2021/01/05	21	39.99	52	39.64	40.35	-31	18,040	-0.17%
2021/01/04	244	40.79	130	40.64	40.75	114	17,867	0.64%	大買/大賣/鉅額交易
2020/12/31	20	38.33	18	38.11	38.15	2	17,309	0.01%
2020/12/30	11.1	38.64	12	38.43	38.35	-0.9	17,109	-0.01%
2020/12/29	43	38.15	60	38.50	38.25	-17	16,723	-0.10%
2020/12/28	115	36.67	105	36.41	36.00	10	15,251	0.07%	大買/大賣/
2020/12/25	16	36.81	18	36.69	36.65	-2	14,758	-0.01%
2020/12/24	49	35.80	36	35.70	36.25	13	14,288	0.09%
2020/12/23	18	34.58	67	34.39	36.05	-49	13,292	-0.37%
2020/12/22	45	33.81	20	34.01	32.80	25	12,574	0.20%
2020/12/21	112	33.13	83	33.81	33.55	29	11,724	0.25%	大買/
2020/12/18	15	32.36	9	32.87	33.25	6	10,285	0.06%
2020/12/17	243	29.35	268	28.38	30.25	-25	9,150	-0.27%	大買/大賣/
2020/12/16	0	0.00	57	27.19	27.50	-57	8,098	-0.70%
2020/12/15	33	25.72	43	26.20	25.00	-10	7,823	-0.13%
2020/12/14	25	26.13	7	25.79	26.25	18	7,915	0.23%
2020/12/11	23	25.96	389	26.50	25.85	-366	7,962	-4.60%	大賣/鉅額交易
2020/12/10	0	0.00	1	27.25	26.75	-1	7,917	-0.01%
2020/12/08	29	26.65	97	26.59	26.90	-68	8,289	-0.82%
2020/12/07	435	26.48	12	26.59	26.10	423	8,353	5.06%	大買/鉅額交易
2020/12/04	9	27.43	9	27.12	27.05	0	8,439	0.00%
2020/12/03	8	26.75	9	27.08	27.00	-1	8,639	-0.01%
2020/12/02	10	26.65	2.2	26.74	26.10	7.8	9,256	0.08%
2020/12/01	4.2	25.19	0	0.00	25.75	4.2	9,645	0.04%
2020/11/27	50	24.90	35	24.90	25.25	15	11,261	0.13%
2020/11/26	2	25.65	13	25.36	24.90	-11	11,479	-0.10%
2020/11/25	10	24.70	0	0.00	24.80	10	11,619	0.09%
2020/11/24	1	25.35	0	0.00	24.65	1	11,937	0.01%
2020/11/23	5	24.79	53	25.20	25.15	-48	12,474	-0.38%
2020/11/20	0	0.00	12	24.74	24.80	-12	12,444	-0.10%
2020/11/19	0	0.00	22	24.47	24.15	-22	12,460	-0.18%
2020/11/18	0	0.00	1	24.40	24.15	-1	12,477	-0.01%
2020/11/17	14	24.07	0	0.00	23.95	14	12,564	0.11%
2020/11/16	10	23.85	0	0.00	24.20	10	12,779	0.08%
2020/11/13	0	0.00	2	24.05	24.15	-2	13,225	-0.02%
2020/11/12	12	23.76	35	24.50	23.80	-23	13,343	-0.17%
2020/11/11	9	23.91	20	24.11	24.10	-11	13,334	-0.08%
2020/11/10	4	23.89	2	23.98	23.65	2	13,338	0.01%
2020/11/09	11	23.68	11	23.65	23.60	0	13,353	0.00%
2020/11/06	1	23.35	21	23.50	23.20	-20	13,380	-0.15%
2020/11/05	21	23.10	0	0.00	23.05	21	13,431	0.16%
2020/11/04	4	23.24	0	0.00	23.35	4	13,422	0.03%
2020/11/02	1	22.70	1	22.80	22.70	0	13,424	0.00%
2020/10/30	0	0.00	1	22.55	22.55	-1	13,365	-0.01%
2020/10/29	16	22.99	5	22.75	23.20	11	13,389	0.08%
2020/10/28	3	23.55	0	0.00	23.55	3	13,387	0.02%
2020/10/27	21	23.57	0	0.00	23.45	21	13,326	0.16%
2020/10/26	13	23.92	18	23.88	23.65	-5	13,214	-0.04%
2020/10/23	62	24.09	15	23.90	24.00	47	13,074	0.36%
2020/10/22	29	24.90	24	24.79	24.25	5	12,983	0.04%
2020/10/21	0	0.00	97	25.50	26.55	-97	12,328	-0.79%
2020/10/16	40	23.95	5	23.95	23.80	35	11,960	0.29%
2020/10/14	5	24.70	11	24.30	24.40	-6	11,897	-0.05%
2020/10/13	47	24.03	2	23.73	23.95	45	11,794	0.38%
2020/10/12	1	25.35	2	25.88	25.35	-1	11,516	-0.01%
2020/10/08	10	25.15	1	25.30	25.30	9	11,438	0.08%
2020/10/07	5	25.39	2	25.40	25.50	3	11,380	0.03%
2020/10/06	4	25.20	11	25.10	25.15	-7	11,320	-0.06%
2020/10/05	10	24.10	2	24.40	24.50	8	11,213	0.07%
2020/09/30	2	24.25	3	24.23	24.75	-1	11,203	-0.01%
2020/09/29	1	24.00	1	23.85	23.80	0	11,248	0.00%
2020/09/28	0	0.00	1	24.60	24.50	-1	11,260	-0.01%
2020/09/25	0	0.00	3	23.68	23.55	-3	11,270	-0.03%
2020/09/24	1	24.45	0	0.00	24.40	1	11,254	0.01%
2020/09/23	1	24.80	2	25.45	25.10	-1	11,214	-0.01%
2020/09/22	1	24.80	1	24.95	24.70	0	11,382	0.00%
2020/09/21	2	25.25	1	25.55	25.30	1	11,615	0.01%
2020/09/18	3	25.80	31	25.93	25.80	-28	11,586	-0.24%
2020/09/17	39	25.68	7	25.89	26.20	32	11,488	0.28%
2020/09/16	0	0.00	5	25.05	25.05	-5	11,234	-0.04%
2020/09/15	5	24.70	0	0.00	24.60	5	11,118	0.04%
2020/09/14	0	0.00	11	24.55	24.80	-11	11,016	-0.10%
2020/09/11	14	25.27	7	25.70	25.00	7	10,845	0.06%
2020/09/10	1	26.55	1	27.25	26.75	0	10,497	0.00%
2020/09/09	2	26.85	0	0.00	26.85	2	10,275	0.02%
2020/09/08	7	26.42	2	27.40	26.80	5	10,047	0.05%
2020/09/07	29	27.73	10	28.08	26.55	19	9,623	0.20%
2020/09/04	5	26.65	2	26.40	26.50	3	8,815	0.03%
2020/09/03	10	26.53	20	27.13	27.05	-10	8,244	-0.12%
2020/09/02	0	0.00	8	24.55	24.90	-8	7,000	-0.11%
2020/09/01	1	22.80	0	0.00	22.65	1	6,496	0.02%
2020/08/31	5	22.48	0	0.00	22.45	5	6,234	0.08%
2020/08/28	0	0.00	1	21.80	21.90	-1	6,041	-0.02%
2020/08/27	7	20.79	16	21.71	21.90	-9	5,673	-0.16%
2020/08/25	0	0.00	7	20.16	20.20	-7	5,032	-0.14%
2020/08/24	7	19.95	5	19.90	19.85	2	4,915	0.04%
2020/08/21	0	0.00	2	19.23	19.55	-2	4,886	-0.04%
2020/08/20	6	19.35	41	19.52	18.85	-35	4,963	-0.71%
2020/08/19	105	20.21	93	20.77	20.90	12	4,736	0.25%	大買/
2020/08/18	24	19.64	5	19.38	19.80	19	4,266	0.45%
2020/08/17	1	19.20	0	0.00	18.80	1	4,145	0.02%
2020/08/12	1	18.35	13	18.55	18.70	-12	4,213	-0.28%
2020/08/11	1	18.45	11	18.08	18.00	-10	4,143	-0.24%
2020/08/10	0	0.00	20	18.10	17.95	-20	4,083	-0.49%
2020/08/05	2	17.95	0	0.00	18.00	2	4,059	0.05%
2020/08/03	0	0.00	2	17.70	17.80	-2	4,062	-0.05%
2020/07/28	2	16.55	0	0.00	16.55	2	4,115	0.05%
2020/07/27	0	0.00	3	17.35	17.00	-3	4,220	-0.07%
2020/07/23	0	0.00	10	17.90	18.00	-10	4,284	-0.23%
2020/07/21	10	17.65	0	0.00	17.80	10	4,319	0.23%
2020/07/16	5	17.60	0	0.00	17.70	5	4,294	0.12%
2020/07/15	2	18.35	0	0.00	17.65	2	4,287	0.05%
2020/07/13	0	0.00	12	17.91	17.95	-12	4,277	-0.28%
2020/07/10	11	17.75	0	0.00	17.60	11	4,264	0.26%
2020/07/09	0	0.00	2	18.80	18.45	-2	4,237	-0.05%
2020/07/08	1	18.95	14	18.68	18.70	-13	4,216	-0.31%
2020/07/07	2	18.90	4	18.33	18.05	-2	4,145	-0.05%
2020/07/06	1	19.10	15	18.90	18.80	-14	4,142	-0.34%
2020/07/03	8	18.93	3	19.00	19.20	5	4,183	0.12%
2020/07/02	1	18.45	0	0.00	18.60	1	4,055	0.02%
2020/07/01	40	19.09	21	19.00	18.65	19	3,990	0.48%
2020/06/30	6	17.99	7	18.41	18.60	-1	3,672	-0.03%
2020/06/29	1	17.05	9	17.10	16.95	-8	3,300	-0.24%
2020/06/24	1	16.20	0	0.00	16.20	1	3,206	0.03%
2020/06/15	1	16.05	1.1	15.91	15.85	-0.1	3,309	0.00%
2020/06/12	0	0.00	7.5	16.05	16.25	-7.5	3,320	-0.23%
2020/06/11	5	16.91	0	0.00	16.70	5	3,389	0.15%
2020/06/10	1	17.50	6	17.35	17.45	-5	3,377	-0.15%
2020/06/08	1.4	17.32	0	0.00	17.05	1.4	3,396	0.04%
2020/06/05	0	16.90	0	0.00	17.05	0	3,375	0.00%
2020/06/04	6	17.05	0	0.00	17.00	6	3,470	0.17%
2020/06/02	0	0.00	2	16.83	16.70	-2	3,385	-0.06%
2020/06/01	2	16.55	0	0.00	16.55	2	3,382	0.06%
2020/05/29	4	16.20	0	0.00	16.25	4	3,369	0.12%
2020/05/28	2.1	16.43	0	0.00	16.20	2.1	3,425	0.06%
2020/05/27	2	16.65	10	16.75	16.75	-8	3,387	-0.24%
2020/05/25	2	16.00	0	0.00	16.05	2	3,187	0.06%
2020/05/22	0	0.00	5	16.18	16.05	-5	3,160	-0.16%
2020/05/21	2	16.15	1	17.00	16.65	1	3,123	0.03%
2020/05/20	6	15.88	2	16.13	16.15	4	2,953	0.14%
2020/05/13	1	15.60	2	15.55	15.55	-1	2,913	-0.03%
2020/05/12	0	0.00	1	15.85	15.70	-1	2,917	-0.03%
2020/05/11	1	16.20	1	16.35	16.10	0	2,905	0.00%
2020/05/08	1	16.05	1	16.20	15.80	0	2,869	0.00%
2020/05/05	2	15.85	0	0.00	15.45	2	2,781	0.07%
2020/05/04	1	15.35	2	15.35	15.45	-1	2,765	-0.04%
2020/04/30	4	16.16	0	0.00	15.80	4	2,776	0.14%
2020/04/29	0	0.00	1	15.85	15.85	-1	2,673	-0.04%
2020/04/21	1	13.10	0	0.00	13.10	1	2,655	0.04%
2020/04/17	40	13.76	0	0.00	13.70	40	2,645	1.51%
2020/04/13	38	13.75	0	0.00	14.00	38	2,557	1.49%
2020/04/10	107	13.85	184	13.92	14.00	-77	2,550	-3.02%	大買/大賣/
2020/04/09	0	0.00	2	14.00	13.85	-2	2,617	-0.08%
2020/04/08	0	0.00	9	13.78	14.30	-9	2,552	-0.35%
2020/04/07	6	12.90	2	12.65	13.00	4	2,466	0.16%
2020/03/30	2	12.10	0	0.00	12.45	2	2,448	0.08%
2020/03/26	1	12.40	4	12.30	12.50	-3	2,420	-0.12%
2020/03/25	3	12.55	5	12.62	12.45	-2	2,416	-0.08%
2020/03/24	0	0.00	1	12.45	12.25	-1	2,414	-0.04%
2020/03/20	6	12.09	7	12.19	12.00	-1	2,506	-0.04%
2020/03/19	0	0.00	5	10.95	11.15	-5	2,494	-0.20%
2020/03/18	1	11.35	1	11.45	11.60	0	2,404	0.00%
2020/03/17	0	0.00	1	11.15	11.15	-1	2,353	-0.04%
2020/03/16	4	11.14	2	11.35	11.15	2	2,229	0.09%
2020/03/13	4	12.43	6	12.38	12.30	-2	2,162	-0.09%
2020/03/12	1	13.80	1	14.80	13.65	0	2,133	0.00%
2020/03/11	1	15.05	3	15.40	15.15	-2	2,112	-0.09%
2020/03/10	5	15.17	12	15.53	15.50	-7	2,095	-0.33%
2020/03/09	13	15.60	5	15.60	15.40	8	1,976	0.40%
2020/03/06	100	16.58	0	0.00	16.30	100	1,965	5.09%
2020/03/05	133	16.74	0	0.00	16.70	133	1,966	6.76%	大買/鉅額交易
2020/03/04	10	16.40	0	0.00	16.60	10	1,946	0.51%
2020/03/03	58	16.50	306	16.55	16.70	-248	1,944	-12.75%	大賣/鉅額交易
2020/03/02	5	15.65	0	0.00	15.75	5	1,904	0.26%
2020/02/25	10	16.10	0	0.00	16.25	10	2,029	0.49%
2020/02/24	0	0.00	1	16.25	16.25	-1	2,032	-0.05%
2020/02/17	1	16.55	7	16.55	16.55	-6	2,052	-0.29%
2020/02/14	7	17.12	12	17.04	16.95	-5	2,048	-0.24%
2020/02/10	5	16.05	0	0.00	16.00	5	2,042	0.24%
2020/02/07	0	0.00	10	16.70	16.25	-10	2,085	-0.48%
2020/02/06	136	16.81	125	16.93	16.75	11	2,075	0.53%	大買/大賣/
2020/02/05	0	0.00	5	16.27	16.20	-5	2,033	-0.25%
2020/02/04	5	16.42	0	0.00	16.40	5	2,038	0.25%
2020/02/03	0	0.00	13	15.86	15.80	-13	2,016	-0.64%
2020/01/30	0	0.00	1	17.60	17.60	-1	1,960	-0.05%
2020/01/20	59	19.60	59	19.88	19.55	0	1,935	0.00%
2020/01/17	88	19.69	89	19.78	19.70	-1	1,923	-0.05%
2020/01/16	1	19.10	0	0.00	19.10	1	1,832	0.05%
2020/01/15	3	19.15	0	0.00	19.15	3	1,936	0.15%
2020/01/08	0	0.00	1	19.10	19.00	-1	1,974	-0.05%
2020/01/07	0	0.00	3.2	19.30	19.20	-3.2	2,007	-0.16%
2020/01/03	13	19.87	12	20.59	20.25	1	2,010	0.05%
2020/01/02	0.2	20.30	0	0.00	20.45	0.2	1,951	0.01%
2019/12/30	2	20.15	2	20.10	20.15	0	1,901	0.00%
2019/12/23	0	0.00	3	19.90	19.75	-3	1,992	-0.15%
2019/12/19	1	20.35	0	0.00	20.15	1	2,022	0.05%
2019/12/18	16	20.50	8	20.38	20.45	8	2,031	0.39%
2019/12/16	1	19.90	1	19.75	19.80	0	2,084	0.00%
2019/12/13	0	0.00	1	19.60	19.45	-1	2,074	-0.05%
2019/12/12	2	19.60	0	0.00	19.40	2	2,085	0.10%
2019/11/29	1	19.50	1	19.45	19.35	0	2,885	0.00%
2019/11/27	14	20.13	0	0.00	20.00	14	2,957	0.47%
2019/11/26	7	20.32	3	20.37	20.10	4	2,957	0.14%
2019/11/19	0	0.00	3	19.55	19.45	-3	3,052	-0.10%
2019/11/13	0	0.00	2	19.90	19.80	-2	3,370	-0.06%
2019/11/12	0	0.00	2	19.85	20.00	-2	3,463	-0.06%
2019/11/07	0	0.00	0	20.70	20.50	0	4,115	0.00%
2019/11/01	0	0.00	0.7	20.20	20.15	-0.7	4,472	-0.01%
2019/10/31	0	0.00	1	20.45	20.45	-1	4,606	-0.02%
2019/10/28	1	21.30	1	21.40	21.20	0	5,075	0.00%
2019/10/25	2.2	21.17	0	0.00	21.30	2.2	5,373	0.04%
2019/10/24	2	21.28	0	0.00	21.25	2	5,531	0.04%
2019/10/23	0	0.00	2	21.35	21.30	-2	6,012	-0.03%
2019/10/18	11.5	21.22	11	20.95	20.80	0.5	6,938	0.01%
2019/10/16	0	0.00	1	21.25	20.80	-1	7,262	-0.01%
2019/10/15	1	20.65	2	20.73	20.80	-1	7,441	-0.01%
2019/10/14	20	19.89	0	0.00	19.85	20	7,649	0.26%
2019/10/09	0	0.00	1	19.75	19.75	-1	8,158	-0.01%
2019/10/08	1	20.10	1	20.10	20.00	0	8,301	0.00%
2019/09/27	0	0.00	20	20.80	21.00	-20	8,526	-0.23%
2019/09/24	0	0.00	2	21.50	21.50	-2	8,981	-0.02%
2019/09/23	1	21.55	2	21.68	21.60	-1	8,992	-0.01%
2019/09/20	0	0.00	6	20.70	21.45	-6	9,075	-0.07%
2019/09/19	0	0.00	1	20.45	20.60	-1	9,015	-0.01%
2019/09/17	0	0.00	1	21.25	21.30	-1	9,031	-0.01%
2019/09/16	5	21.50	4	21.49	21.40	1	9,156	0.01%
2019/09/10	0	0.00	1	21.75	21.45	-1	9,316	-0.01%
2019/09/09	5	21.59	3	21.47	21.40	2	9,323	0.02%
2019/09/06	18	22.40	13	22.28	21.90	5	9,289	0.05%
2019/09/05	8	24.17	0	0.00	23.90	8	9,024	0.09%
2019/09/03	13	23.59	13	23.55	23.40	0	9,117	0.00%
2019/08/30	6	23.26	4	23.40	22.90	2	9,349	0.02%
2019/08/28	2	22.75	1	23.10	22.65	1	9,760	0.01%
2019/08/27	1	22.75	7	22.97	22.80	-6	9,820	-0.06%
2019/08/26	1	22.65	0	0.00	22.35	1	10,039	0.01%
2019/08/21	0	0.00	9	23.03	23.30	-9	10,069	-0.09%
2019/08/20	4	23.30	0	0.00	23.30	4	10,023	0.04%
2019/08/19	13	24.08	20	23.60	23.60	-7	10,087	-0.07%
2019/08/16	0	0.00	8	23.91	23.90	-8	10,136	-0.08%
2019/08/15	5	23.59	7	23.60	23.55	-2	10,122	-0.02%
2019/08/14	5	24.20	3	24.87	24.10	2	10,156	0.02%
2019/08/13	11	24.56	4	24.73	24.55	7	10,196	0.07%
2019/08/12	24	24.95	8	25.20	25.20	16	10,248	0.16%
2019/08/08	0	0.00	5	24.05	24.20	-5	10,145	-0.05%
2019/08/07	2	23.65	0	0.00	23.40	2	10,179	0.02%
2019/08/06	3	22.80	0	0.00	23.80	3	10,275	0.03%
2019/08/05	15	23.81	1	23.50	23.40	14	10,442	0.13%
2019/08/02	6	24.21	5	24.37	24.20	1	10,482	0.01%
2019/08/01	9	24.89	3	25.05	24.75	6	10,520	0.06%
2019/07/31	2	24.95	11	24.94	25.15	-9	10,606	-0.08%
2019/07/30	16	24.64	6	24.45	24.50	10	10,724	0.09%
2019/07/29	35	25.75	33	25.57	25.45	2	10,701	0.02%
2019/07/26	10	25.15	20	25.13	25.00	-10	10,917	-0.09%
2019/07/25	34	25.19	70	25.52	24.85	-36	10,930	-0.33%
2019/07/24	74	25.11	42	25.29	25.20	32	10,584	0.30%
2019/07/23	60	24.95	28	24.59	25.30	32	10,457	0.31%
2019/07/22	0	0.00	10	23.61	23.55	-10	10,439	-0.10%
2019/07/19	8	23.34	16	23.27	23.20	-8	10,781	-0.07%
2019/07/18	18	23.97	10	23.75	23.20	8	10,979	0.07%
2019/07/17	11	24.25	8	24.18	24.60	3	11,513	0.03%
2019/07/16	14	23.24	32	23.51	23.95	-18	11,728	-0.15%
2019/07/15	67	23.81	61	23.73	23.80	6	11,692	0.05%
2019/07/12	18	22.79	8	22.64	23.00	10	11,601	0.09%
2019/07/11	2	22.10	3	22.25	22.20	-1	11,660	-0.01%
2019/07/10	22	22.29	12	22.24	22.00	10	12,245	0.08%
2019/07/09	11	22.20	21	21.90	21.95	-10	12,431	-0.08%
2019/07/08	2	21.85	1	22.15	21.80	1	12,696	0.01%
2019/07/05	6	22.13	1	22.20	22.05	5	13,022	0.04%
2019/07/04	1	22.15	7	22.11	22.10	-6	13,018	-0.05%
2019/07/03	3	22.13	56	22.73	22.20	-53	12,998	-0.41%
2019/07/02	13	22.99	133	22.93	23.00	-120	13,012	-0.92%	大賣/鉅額交易
2019/07/01	135	23.40	62	22.73	23.20	73	12,990	0.56%	大買/
2019/06/28	1	22.00	2	21.95	22.05	-1	13,016	-0.01%
2019/06/27	90	22.42	3	22.30	22.10	87	13,091	0.66%
2019/06/26	3	21.78	0	0.00	21.95	3	13,095	0.02%
2019/06/25	0	0.00	4	21.55	21.70	-4	13,071	-0.03%
2019/06/21	5	21.90	4	21.90	21.90	1	12,986	0.01%
2019/06/20	1	22.70	16	22.81	22.65	-15	12,853	-0.12%
2019/06/19	14	22.45	2	22.45	22.45	12	12,779	0.09%
2019/06/18	6	21.98	0	0.00	21.90	6	12,754	0.05%
2019/06/17	3	22.13	0	0.00	21.80	3	12,716	0.02%
2019/06/14	5	22.50	4	22.13	22.00	1	12,645	0.01%
2019/06/13	5	22.86	4	22.80	22.60	1	12,537	0.01%
2019/06/12	6	23.32	0	0.00	23.10	6	12,451	0.05%
2019/06/11	6	23.75	24	23.47	23.50	-18	12,353	-0.15%
2019/06/10	28	23.62	12	23.53	23.80	16	12,185	0.13%
2019/06/06	1	22.30	2	22.70	22.75	-1	11,932	-0.01%
2019/06/05	5	22.71	0	0.00	22.30	5	11,846	0.04%
2019/06/04	15	23.26	27	22.87	22.75	-12	11,667	-0.10%
2019/06/03	15	22.27	12	22.25	22.40	3	11,335	0.03%
2019/05/31	17	21.88	14	22.24	22.00	3	11,230	0.03%
2019/05/30	1	21.30	2	21.70	21.30	-1	10,963	-0.01%
2019/05/29	4	21.70	1	21.15	21.45	3	10,887	0.03%
2019/05/28	1	21.40	2	21.25	21.40	-1	10,807	-0.01%
2019/05/27	1	20.90	0	0.00	21.00	1	10,773	0.01%
2019/05/24	3	21.33	8	21.39	20.90	-5	10,761	-0.05%
2019/05/23	4	20.88	2	20.88	20.70	2	10,643	0.02%
2019/05/22	2	21.80	1	22.15	21.70	1	10,501	0.01%
2019/05/20	10	21.28	5	21.00	22.05	5	10,295	0.05%
2019/05/17	20	22.45	16	22.84	21.90	4	10,078	0.04%
2019/05/16	32	23.57	25	23.12	23.05	7	9,818	0.07%
2019/05/15	2	22.90	2	22.85	22.70	0	9,560	0.00%
2019/05/14	6	21.78	15	21.90	22.45	-9	9,414	-0.10%
2019/05/13	9	21.15	2	21.00	21.25	7	9,224	0.08%
2019/05/10	5	23.30	1	22.80	22.55	4	8,939	0.04%
2019/05/09	4	23.45	7	23.31	23.00	-3	8,785	-0.03%
2019/05/08	7	23.26	11	23.67	23.80	-4	8,596	-0.05%
2019/05/07	12	24.54	9	24.59	23.60	3	8,399	0.04%
2019/05/06	5	23.84	1	23.85	24.05	4	8,129	0.05%
2019/05/03	5	23.73	4	24.50	23.95	1	7,886	0.01%
2019/05/02	4	22.50	0	0.00	22.50	4	7,352	0.05%
2019/04/30	4	22.99	0	0.00	23.05	4	7,161	0.06%
2019/04/29	10	22.85	16	22.35	22.60	-6	7,013	-0.09%
2019/04/26	5	23.32	0	0.00	23.30	5	6,700	0.07%
2019/04/25	8	25.89	5	25.72	25.85	3	6,242	0.05%
2019/04/24	3	25.33	11	25.31	25.30	-8	5,811	-0.14%
2019/04/23	32	25.13	5	25.03	25.90	27	5,533	0.49%
2019/04/22	0	0.00	10	24.75	24.75	-10	4,816	-0.21%
2019/04/19	1	22.40	0	0.00	22.50	1	4,435	0.02%
2019/04/18	2	22.78	4	22.93	22.65	-2	4,305	-0.05%
2019/04/17	7	21.60	8	22.03	22.00	-1	3,889	-0.03%
2019/04/16	22	22.69	19	22.63	21.60	3	3,652	0.08%
2019/04/15	0	0.00	1	21.00	22.10	-1	3,007	-0.03%
2019/04/12	6	19.52	16	19.88	20.10	-10	2,737	-0.37%
2019/04/11	1	18.60	3	18.88	18.85	-2	2,404	-0.08%
2019/04/10	22	17.30	22	17.33	17.40	0	2,024	0.00%
2019/04/09	2	17.00	0	0.00	17.00	2	1,978	0.10%
2019/04/08	2	17.35	11	18.00	17.40	-9	1,925	-0.47%
2019/04/02	16	17.11	19	17.14	17.35	-3	1,646	-0.18%
2019/04/01	7	15.96	9	15.55	16.05	-2	1,341	-0.15%
2019/03/29	8	15.23	83	15.05	15.40	-75	1,216	-6.17%
2019/03/28	2	14.38	5	14.40	14.30	-3	1,090	-0.27%
2019/03/27	2	14.63	7	14.66	14.55	-5	1,081	-0.46%
2019/03/26	1	14.10	0	0.00	14.05	1	1,045	0.10%
2019/03/25	0	0.00	3	14.30	14.20	-3	1,040	-0.29%
2019/03/22	4	14.60	5	14.60	14.70	-1	1,028	-0.10%
2019/03/21	13	14.36	21	14.54	14.50	-8	973	-0.82%
2019/03/18	0	0.00	0.1	13.75	13.75	-0.1	923	-0.01%
2019/03/15	0	0.00	2	13.60	13.45	-2	921	-0.22%
2019/03/14	10	13.90	0	0.00	13.90	10	906	1.10%
2019/03/11	2	13.95	0	0.00	14.10	2	893	0.22%
2019/03/08	0	0.00	10	13.63	13.80	-10	894	-1.12%
2019/03/05	1	13.80	0	0.00	13.95	1	894	0.11%
2019/02/26	11	14.15	2	14.15	14.15	9	878	1.02%
2019/02/25	31	14.73	29	14.81	14.55	2	863	0.23%
2019/02/22	16	14.45	27	14.52	14.50	-11	822	-1.34%
2019/02/20	0	0.00	10	14.10	13.90	-10	774	-1.29%
2019/02/12	0	0.00	80	13.32	13.60	-80	731	-10.94%
2019/02/11	10	13.40	0	0.00	13.35	10	723	1.38%
2019/01/22	1	13.70	0	0.00	13.70	1	703	0.14%
2019/01/17	10	14.00	0	0.00	14.00	10	682	1.47%
2019/01/14	0	0.00	40	14.69	14.50	-40	596	-6.70%
2019/01/11	20	14.15	0	0.00	14.20	20	523	3.82%
2019/01/10	0	0.00	2	13.73	14.05	-2	464	-0.43%
2019/01/07	20	12.55	0	0.00	12.55	20	345	5.79%
2019/01/04	10	12.45	0	0.00	12.55	10	349	2.86%
2018/12/28	50	12.52	0	0.00	12.55	50	361	13.84%
2018/12/27	0	0.00	1	12.50	12.45	-1	366	-0.27%
2018/11/21	0	0.00	1	12.15	12.20	-1	354	-0.28%
2018/11/20	1	12.05	3	11.90	12.00	-2	348	-0.57%
2018/11/19	0	0.00	2	11.95	11.95	-2	346	-0.58%
2018/11/15	0	0.00	1	12.00	12.10	-1	343	-0.29%
2018/11/13	1	11.20	0	0.00	11.20	1	335	0.30%
2018/11/09	1	11.40	0	0.00	11.55	1	347	0.29%
2018/11/08	0	0.00	1	11.70	11.60	-1	344	-0.29%
2018/09/10	2	10.85	0	0.00	10.90	2	485	0.41%
2018/08/30	2	12.05	2	12.20	12.05	0	487	0.00%
2018/08/28	2	12.00	0	0.00	12.10	2	461	0.43%
2018/08/27	0	0.00	2	12.15	12.20	-2	491	-0.41%
2018/08/22	2	12.00	0	0.00	11.95	2	505	0.40%
2018/08/08	0	0.00	0.1	13.10	13.15	-0.1	489	-0.03%
2018/08/06	0.1	13.05	0	0.00	13.05	0.1	462	0.02%
2018/08/03	0	13.05	0	0.00	13.10	0	464	0.00%
2018/08/02	0	13.05	0	0.00	13.00	0	467	0.00%
2018/08/01	0	13.05	0	0.00	13.10	0	464	0.00%
2018/07/20	0	0.00	0.3	13.20	13.30	-0.3	438	-0.07%
2018/07/04	0	13.60	0	0.00	13.65	0	423	0.00%
2018/06/19	10	14.10	0	0.00	13.95	10	414	2.41%
2018/05/18	0	0.00	1	13.30	13.25	-1	489	-0.20%
2018/05/17	0	0.00	1	13.35	13.35	-1	494	-0.20%
2018/05/14	0	0.00	1	13.25	13.25	-1	517	-0.19%
2018/05/04	0	0.00	4	13.30	13.30	-4	576	-0.69%
2018/05/03	0	0.00	5	13.25	13.25	-5	590	-0.85%
2018/04/13	0	0.00	1	13.75	13.80	-1	734	-0.14%
2018/03/31	3	13.85	0	0.00	13.90	3	924	0.32%
2018/03/28	10	14.10	0	0.00	14.05	10	935	1.07%
2018/03/27	10	14.30	0	0.00	14.30	10	930	1.07%
2018/03/23	21	14.55	19	14.70	14.55	2	935	0.21%
2018/03/21	10	14.55	0	0.00	14.75	10	991	1.01%
2018/03/19	45	14.77	0	0.00	14.70	45	1,004	4.48%
2018/03/16	1	14.85	0	0.00	14.95	1	1,000	0.10%
2018/03/15	1	15.00	0	0.00	15.05	1	991	0.10%
2018/03/12	5	15.50	6	15.46	15.55	-1	995	-0.10%
2018/02/26	30	15.05	0	0.00	14.95	30	1,019	2.94%
2018/02/21	0	0.00	1	15.10	14.85	-1	1,013	-0.10%
2018/02/06	1	14.50	0	0.00	14.30	1	1,002	0.10%
2018/02/05	1	14.80	0	0.00	15.40	1	984	0.10%
2018/01/31	0	0.00	1	15.10	15.45	-1	958	-0.10%
2018/01/29	1	14.75	0	0.00	14.75	1	936	0.11%
2018/01/22	0	0.00	22	15.37	15.75	-22	906	-2.43%
2018/01/18	5	15.86	3	16.00	15.75	2	886	0.23%
2018/01/16	0	0.00	5	15.30	15.30	-5	826	-0.60%
2018/01/11	5	15.65	0	0.00	15.55	5	804	0.62%
2018/01/09	1	15.70	0	0.00	15.70	1	808	0.12%
2018/01/08	0	0.00	6	16.49	16.00	-6	829	-0.72%
2018/01/05	3	16.25	0	0.00	16.10	3	782	0.38%
2018/01/04	12	16.12	17	16.23	16.25	-5	759	-0.66%