合勤控 (3704)-群益金鼎-古亭券商分點個股進出

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
40.65
漲跌
▼0.70
漲幅
-1.69%
成交量
2,238張
產業
上市通信網路類股
498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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/03	21	41.10	1	40.65	40.65	20	4,066	0.49%
2024/05/02	0	0.00	10	41.60	41.35	-10	4,047	-0.25%
2024/04/30	5	41.50	0	0.00	41.50	5	4,050	0.12%
2024/04/29	0	0.00	10	41.40	41.45	-10	4,059	-0.25%
2024/04/26	0	0.00	5	41.25	40.95	-5	4,057	-0.12%
2024/04/25	25	41.16	0	0.00	40.85	25	4,048	0.62%
2024/04/23	0	0.00	2	41.75	41.70	-2	4,040	-0.05%
2024/04/22	5	41.55	3	42.39	41.05	2	4,046	0.05%
2024/04/19	5	41.35	5	41.60	41.60	0	4,028	0.00%
2024/04/18	15	42.32	5	42.60	42.30	10	4,017	0.25%
2024/04/17	5	43.50	0	0.00	43.25	5	3,999	0.13%
2024/04/16	10	43.98	0	0.00	43.30	10	3,978	0.25%
2024/04/15	15	45.38	0	0.00	45.00	15	3,975	0.38%
2024/04/12	5	45.70	5	46.05	46.05	0	3,967	0.00%
2024/04/11	10	46.28	0	0.00	45.80	10	3,955	0.25%
2024/04/10	5	46.60	0	0.00	46.60	5	3,956	0.13%
2024/04/09	15	47.23	0	0.00	47.15	15	3,942	0.38%
2024/04/08	0	47.70	7	47.64	47.60	-7	3,932	-0.18%
2024/04/03	5	46.50	15	47.51	47.60	-10	3,890	-0.26%
2024/04/02	10	46.78	0	0.00	46.70	10	3,867	0.26%
2024/04/01	46	47.15	14	47.10	47.00	32	3,867	0.83%
2024/03/29	6	47.00	0	0.00	46.65	6	3,756	0.16%
2024/03/28	37	48.54	16	49.96	48.00	21	3,645	0.58%
2024/03/27	1	49.30	31	48.59	49.35	-30	3,444	-0.87%
2024/03/26	20	46.40	5	47.60	46.05	15	3,353	0.45%
2024/03/25	32	48.49	5	49.84	47.60	27	3,316	0.81%
2024/03/22	7	50.34	17.5	51.08	49.70	-10.5	3,287	-0.32%
2024/03/21	10	50.54	11	50.65	50.10	-1	3,078	-0.03%
2024/03/20	2	48.83	7	48.62	48.05	-5	2,792	-0.18%
2024/03/19	5	47.55	5	48.02	47.45	0	2,750	0.00%
2024/03/18	5	46.55	25	46.92	47.65	-20	2,876	-0.70%
2024/03/15	5	47.00	5	47.65	47.30	0	2,880	0.00%
2024/03/14	9	47.92	5	48.55	47.70	4	2,908	0.14%
2024/03/13	0	0.00	27	47.66	48.00	-27	2,830	-0.95%
2024/03/11	1	44.85	0	0.00	44.90	1	2,767	0.04%
2024/03/07	7	45.02	0.8	45.05	44.80	6.3	2,953	0.21%
2024/03/06	10	45.80	0	0.00	45.45	10	3,252	0.31%
2024/03/05	6	46.63	2.3	45.98	46.30	3.7	3,515	0.10%
2024/03/04	1	46.65	1	46.50	46.40	0	3,660	0.00%
2024/02/29	0	44.90	0	0.00	45.00	0	3,766	0.00%
2024/02/27	2	45.40	4	45.14	45.10	-2	3,904	-0.05%
2024/02/26	1	46.25	5	46.55	46.25	-4	3,920	-0.10%
2024/02/23	10	46.20	0	0.00	46.05	10	3,947	0.25%
2024/02/22	0	0.00	6	46.73	46.55	-6	3,967	-0.15%
2024/02/21	16.5	46.73	10	47.05	46.50	6.5	4,000	0.16%
2024/02/20	20	46.80	2	46.50	46.10	18	3,986	0.45%
2024/02/19	3	46.75	0	0.00	47.00	3	3,987	0.08%
2024/02/16	6	43.84	7	44.56	44.70	-1	3,988	-0.03%
2024/02/01	0	0.00	5	46.75	47.10	-5	4,120	-0.12%
2024/01/31	6	47.81	0	0.00	47.75	6	4,120	0.15%
2024/01/29	0	0.00	10	48.85	48.90	-10	4,398	-0.23%
2024/01/26	10	48.10	1	48.30	48.00	9	4,515	0.20%
2024/01/25	15	49.18	0	0.00	48.65	15	4,780	0.31%
2024/01/23	3	49.97	15	49.90	49.95	-12	5,438	-0.22%
2024/01/22	1	49.35	0	0.00	49.40	1	5,630	0.02%
2024/01/19	0	0.00	10	48.75	48.75	-10	5,996	-0.17%
2024/01/18	12.5	48.37	7	48.11	48.10	5.5	6,275	0.09%
2024/01/16	10	49.10	10	48.95	49.10	0	7,088	0.00%
2024/01/15	0	0.00	2	48.70	49.00	-2	7,196	-0.03%
2024/01/12	8	48.59	0	0.00	48.00	8	7,356	0.11%
2024/01/11	1	49.00	10	48.60	48.90	-9	7,666	-0.12%
2024/01/10	23	48.21	10	48.55	47.80	13	7,894	0.16%
2024/01/09	8	48.15	8	49.05	48.25	0	8,045	0.00%
2024/01/08	10	49.13	5	49.40	49.00	5	8,052	0.06%
2024/01/05	16	49.15	15	49.50	49.30	1	8,073	0.01%
2024/01/04	15	49.37	0	0.00	49.15	15	8,104	0.19%
2024/01/03	5	49.45	5	50.00	49.80	0	8,103	0.00%
2024/01/02	5	50.30	0	0.00	50.40	5	8,119	0.06%
2023/12/29	9	50.88	10	50.95	50.80	-1	8,197	-0.01%
2023/12/28	20	50.60	0	0.00	50.50	20	8,219	0.24%
2023/12/27	6	50.68	15	50.97	50.70	-9	8,249	-0.11%
2023/12/26	0	0.00	5	50.60	50.80	-5	8,283	-0.06%
2023/12/25	22	50.48	15	50.82	50.30	7	8,371	0.08%
2023/12/22	8	50.61	5	50.70	50.50	3	8,438	0.04%
2023/12/21	10	50.83	0	0.00	50.50	10	8,439	0.12%
2023/12/20	2	51.50	10	52.55	52.00	-8	8,398	-0.10%
2023/12/19	15	51.16	5	50.90	50.90	10	8,363	0.12%
2023/12/18	21	53.44	11	54.20	52.70	10	8,309	0.12%
2023/12/15	15	53.79	13	54.37	53.10	2	8,299	0.02%
2023/12/14	16	54.21	5	54.50	54.50	11	8,327	0.13%
2023/12/13	2	54.90	33	54.33	54.50	-31	8,395	-0.37%
2023/12/12	35	53.41	11	53.86	52.70	24	8,449	0.28%
2023/12/11	11	53.65	18	53.17	53.50	-7	8,671	-0.08%
2023/12/08	5	51.90	0	0.00	51.80	5	8,948	0.06%
2023/12/07	5	52.70	0	0.00	51.90	5	9,357	0.05%
2023/12/06	10.7	53.29	5	53.80	52.80	5.7	9,495	0.06%
2023/12/05	5	53.60	0.3	53.30	53.50	4.8	9,723	0.05%
2023/12/01	10	53.99	9	54.56	53.90	1	10,257	0.01%
2023/11/30	22	54.27	24	55.03	56.00	-2	10,021	-0.02%
2023/11/29	14	53.09	18	53.43	54.10	-4	9,771	-0.04%
2023/11/28	14	51.67	11	52.33	52.50	3	9,621	0.03%
2023/11/27	18	52.07	15	52.44	51.60	3	9,608	0.03%
2023/11/24	10	51.03	44.1	51.57	52.40	-34.1	9,529	-0.36%
2023/11/21	20	50.77	2	51.20	50.50	18	9,434	0.19%
2023/11/20	0	0.00	21	50.80	50.90	-21	9,467	-0.22%
2023/11/17	5.1	49.45	6	49.96	49.95	-1	9,524	-0.01%
2023/11/16	23	49.59	11	49.56	49.55	12	9,555	0.13%
2023/11/15	8	50.35	0	0.00	49.75	8	9,636	0.08%
2023/11/14	6	50.21	17	50.36	50.40	-11	9,847	-0.11%
2023/11/13	4	49.26	17	49.20	49.05	-13	9,868	-0.13%
2023/11/10	16	49.24	3	49.30	49.00	13	9,861	0.13%
2023/11/09	16	50.74	11	51.45	49.65	5	9,814	0.05%
2023/11/08	11	51.92	11	51.89	51.90	0	9,719	0.00%
2023/11/07	13	51.93	13	52.16	51.80	0	9,737	0.00%
2023/11/06	4	54.85	3	54.50	53.50	1	9,628	0.01%
2023/11/03	12	53.97	16	54.26	54.20	-4	9,586	-0.04%
2023/11/02	15	54.84	14	55.22	54.50	1	9,547	0.01%
2023/11/01	13	54.82	21	53.90	53.60	-8	9,320	-0.09%
2023/10/31	25	55.25	14	55.54	54.60	11	9,116	0.12%
2023/10/30	4	54.05	10	54.68	54.50	-6	8,906	-0.07%
2023/10/27	9	53.39	18.1	54.49	54.20	-9.1	8,926	-0.10%
2023/10/26	22	53.04	9.1	53.09	53.20	12.9	8,793	0.15%
2023/10/25	24.2	54.30	34	54.86	53.80	-9.8	8,600	-0.11%
2023/10/24	6.1	52.28	13	51.82	52.30	-7	8,070	-0.09%
2023/10/23	6	50.19	0	0.00	49.70	6	7,970	0.08%
2023/10/20	22	50.94	13	50.88	51.10	9	7,969	0.11%
2023/10/19	14	50.61	15	50.26	51.70	-1	7,973	-0.01%
2023/10/18	62	48.88	63	48.78	49.15	-1	7,759	-0.01%
2023/10/17	6	48.13	4	47.98	47.80	2	7,642	0.03%
2023/10/16	10	46.30	10	46.51	46.35	0	7,756	0.00%
2023/10/13	1	47.11	1	47.15	46.90	0	8,279	0.00%
2023/10/12	2	47.78	0	0.00	47.70	2	8,758	0.02%
2023/10/11	0	48.50	22	48.63	48.00	-22	9,279	-0.24%
2023/10/06	4	49.56	0	0.00	49.10	4	9,802	0.04%
2023/10/05	18	50.32	2	50.30	50.10	16	10,094	0.16%
2023/10/04	1	48.40	0	0.00	48.30	1	10,295	0.01%
2023/10/03	4	50.03	2	49.25	49.00	2	10,417	0.02%
2023/09/28	6.1	49.90	2	50.00	50.00	4.1	10,858	0.04%
2023/09/27	4	48.75	0	0.00	48.40	4	11,149	0.04%
2023/09/26	0.1	50.60	0	0.00	50.10	0.1	11,794	0.00%
2023/09/25	0.1	50.80	0	0.00	50.70	0.1	12,374	0.00%
2023/09/22	0.1	50.00	1	50.20	50.40	-0.9	13,059	-0.01%
2023/09/21	0.1	49.10	0	0.00	49.20	0.1	13,266	0.00%
2023/09/20	5.2	50.57	0	51.30	50.20	5.2	13,266	0.04%
2023/09/18	1	51.98	2	51.60	51.70	-1	13,148	-0.01%
2023/09/15	6	53.03	8	52.89	52.80	-2	12,973	-0.02%
2023/09/14	8	54.84	18	54.74	54.50	-10	12,763	-0.08%
2023/09/13	121	54.65	107	54.32	54.50	14	12,510	0.11%	大買/大賣/
2023/09/12	22	53.87	32	53.68	55.50	-10	12,206	-0.08%
2023/09/11	11	52.50	3	52.13	51.80	8	11,812	0.07%
2023/09/08	10	52.05	20	52.09	52.20	-10	11,697	-0.09%
2023/09/07	27	51.70	29	52.03	52.00	-2	11,481	-0.02%
2023/09/06	16	50.41	3	50.30	50.30	13	10,955	0.12%
2023/09/05	4	48.46	8	47.89	48.15	-4	10,788	-0.04%
2023/09/01	0	0.00	1	47.00	46.95	-1	10,780	-0.01%
2023/08/31	0	0.00	1	47.40	47.40	-1	10,798	-0.01%
2023/08/30	5	46.90	0	0.00	46.80	5	10,810	0.05%
2023/08/29	1	46.80	1	46.50	46.65	0	10,861	0.00%
2023/08/28	2	46.08	4	45.95	45.85	-2	10,939	-0.02%
2023/08/23	10	49.34	8	48.58	48.25	2	11,415	0.02%
2023/08/22	0	0.00	1	48.15	47.90	-1	11,388	-0.01%
2023/08/21	2	46.08	1	47.20	46.95	1	11,404	0.01%
2023/08/18	21.2	48.96	2	49.65	46.80	19.2	11,447	0.17%
2023/08/17	3	51.00	17	51.88	52.00	-14	11,238	-0.12%
2023/08/16	1	49.10	0	0.00	49.30	1	11,180	0.01%
2023/08/14	1	48.75	1	49.15	49.00	0	11,502	0.00%
2023/08/11	1	49.80	0	50.30	50.00	1	11,680	0.01%
2023/08/10	4	51.00	2	50.20	50.40	2	11,659	0.02%
2023/08/09	1	51.60	4	52.80	51.80	-3	11,666	-0.03%
2023/08/08	5	51.14	6	51.45	51.60	-1	11,701	-0.01%
2023/08/07	5	50.00	2	51.20	51.10	3	11,727	0.03%
2023/08/04	4	50.30	0	0.00	50.70	4	11,766	0.03%
2023/08/02	2.6	51.58	2	51.10	51.50	0.6	11,735	0.01%
2023/08/01	1.1	53.37	2	56.50	53.00	-0.9	11,710	-0.01%
2023/07/31	2	55.40	0	0.00	54.00	2	11,505	0.02%
2023/07/28	4	53.55	1	53.70	53.50	3	11,278	0.03%
2023/07/27	5	54.80	2	55.30	54.40	3	11,219	0.03%
2023/07/26	6	56.08	1.3	54.75	54.80	4.7	11,207	0.04%
2023/07/25	1	55.90	0	0.00	55.80	1	11,333	0.01%
2023/07/24	4.3	57.32	10	56.87	56.70	-5.7	11,244	-0.05%
2023/07/21	4	57.68	4.3	57.83	57.60	-0.3	11,102	0.00%
2023/07/20	3	59.07	0	0.00	59.10	3	11,050	0.03%
2023/07/19	5	62.02	1.2	60.92	59.30	3.8	10,975	0.03%
2023/07/18	18.2	65.72	9.8	63.92	62.00	8.4	10,892	0.08%
2023/07/17	16	64.52	27	64.40	65.70	-11	10,605	-0.10%
2023/07/14	39	60.94	33	60.81	61.80	6	10,948	0.05%
2023/07/13	21	58.08	19	58.46	57.30	2	10,666	0.02%
2023/07/12	2.5	56.36	4	55.75	55.00	-1.5	10,168	-0.01%
2023/07/11	6	55.53	3	54.83	55.70	3	9,857	0.03%
2023/07/10	5	53.84	5	53.54	53.80	0	9,630	0.00%
2023/07/07	7	54.66	15	54.77	54.10	-8	9,521	-0.08%
2023/07/06	15	55.49	12.9	55.46	55.70	2.1	9,299	0.02%
2023/07/05	19	54.61	14	55.01	54.70	5	9,021	0.06%
2023/07/04	9	52.99	15.9	53.25	53.60	-6.9	8,640	-0.08%
2023/07/03	17	48.62	26.2	49.52	51.10	-9.2	7,928	-0.12%
2023/06/30	11	46.32	37	46.31	46.50	-26	7,340	-0.35%
2023/06/29	5	43.66	5.2	43.53	43.30	-0.2	6,640	0.00%
2023/06/28	3	41.97	3	42.25	41.40	0	6,404	0.00%
2023/06/27	1	40.80	12	40.51	40.35	-11	6,381	-0.17%
2023/06/26	11	41.23	0	0.00	41.05	11	6,429	0.17%
2023/06/21	0	0.00	1.8	41.62	41.70	-1.8	6,468	-0.03%
2023/06/20	1	41.70	0	0.00	41.40	1	6,494	0.02%
2023/06/16	2	43.00	1	42.55	43.00	1	6,511	0.02%
2023/06/15	0	0.00	8	42.53	42.45	-8	6,480	-0.12%
2023/06/14	4	42.55	1	42.50	42.70	3	6,485	0.05%
2023/06/09	5	41.70	1	41.95	42.10	4	6,687	0.06%
2023/06/08	10	41.65	0	41.95	41.50	10	6,758	0.15%
2023/06/07	5	42.40	1	42.20	42.30	4	6,742	0.06%
2023/06/05	1	43.70	0	0.00	43.40	1	6,761	0.01%
2023/06/02	1	43.45	0	0.00	43.05	1	6,782	0.02%
2023/06/01	6	43.65	3	43.52	43.55	3	6,780	0.04%
2023/05/31	21	44.76	22	44.87	44.50	-1	6,732	-0.01%
2023/05/30	4	44.06	15	44.48	45.20	-11	6,569	-0.17%
2023/05/29	5	43.31	9	43.53	43.85	-4	6,305	-0.06%
2023/05/26	13	42.82	1	42.75	42.20	12	6,247	0.19%
2023/05/25	3	43.38	11.8	43.48	43.25	-8.8	6,220	-0.14%
2023/05/24	2	43.38	15	43.32	43.85	-13	6,208	-0.21%
2023/05/23	6	43.23	4	43.09	42.85	2	6,152	0.03%
2023/05/22	1	42.15	3.9	42.50	42.70	-2.9	6,191	-0.05%
2023/05/19	7	42.58	3	42.60	41.90	4	6,263	0.06%
2023/05/18	19	43.27	7	43.37	42.95	12	6,295	0.19%
2023/05/17	14	42.75	11	42.57	42.95	3	6,108	0.05%
2023/05/16	0	0.00	3	41.20	41.25	-3	6,065	-0.05%
2023/05/15	6	41.35	0	0.00	40.80	6	6,372	0.09%
2023/05/12	4	41.31	5	41.31	41.35	-1	6,350	-0.02%
2023/05/11	5	40.10	3	39.90	39.25	2	6,319	0.03%
2023/05/10	4	40.80	0	0.00	40.40	4	6,304	0.06%
2023/05/09	0	0.00	6	39.95	39.90	-6	6,282	-0.10%
2023/05/08	9	41.36	1.9	41.20	41.30	7.1	6,264	0.11%
2023/05/04	0	0.00	1	40.30	40.80	-1	6,627	-0.02%
2023/05/02	1	41.10	0	0.00	41.30	1	6,903	0.01%
2023/04/28	7	41.37	2	41.60	41.25	5	6,910	0.07%
2023/04/26	0.2	39.50	0	0.00	39.50	0.2	6,751	0.00%
2023/04/21	3	40.78	0	0.00	40.20	3	7,310	0.04%
2023/04/20	6	43.92	7	42.89	42.85	-1	7,429	-0.01%
2023/04/19	10	44.50	13.2	44.96	45.40	-3.2	7,285	-0.04%
2023/04/18	8	41.22	9	42.63	43.90	-1	6,706	-0.02%
2023/04/17	0	0.00	3	40.05	39.95	-3	6,806	-0.04%
2023/04/14	3	39.10	0	0.00	38.80	3	7,088	0.04%
2023/04/12	3	38.62	5	38.55	38.65	-2	7,161	-0.03%
2023/04/11	0	0.00	3	37.80	37.75	-3	7,120	-0.04%
2023/04/07	1	37.20	0	0.00	37.15	1	7,181	0.01%
2023/04/06	0	0.00	1	37.35	37.25	-1	7,189	-0.01%
2023/03/28	5	36.92	0	0.00	36.55	5	7,547	0.07%
2023/03/27	0	0.00	1	37.45	37.35	-1	7,572	-0.01%
2023/03/23	0	0.00	1	36.85	36.60	-1	7,621	-0.01%
2023/03/22	9.1	36.75	0	0.00	36.70	9.1	7,627	0.12%
2023/03/21	1	36.75	10	36.90	36.55	-9	7,630	-0.12%
2023/03/20	4	37.08	0	0.00	36.85	4	7,604	0.05%
2023/03/16	23	37.03	23	37.18	37.00	0	7,551	0.00%
2023/03/15	2	39.65	2	40.50	39.60	0	7,418	0.00%
2023/03/13	0	0.00	0	41.17	41.45	0	7,325	0.00%
2023/03/10	1	40.85	1	40.70	40.40	0	7,281	0.00%
2023/03/09	6	41.12	5	40.85	41.00	1	7,308	0.01%
2023/03/08	1	40.80	3	40.90	41.45	-2	7,399	-0.03%
2023/03/07	2	40.90	2	40.93	41.10	0	7,709	0.00%
2023/03/06	0	0.00	5	40.68	40.55	-5	7,721	-0.06%
2023/03/03	0	0.00	1	40.60	40.10	-1	7,850	-0.01%
2023/03/02	4	40.11	0	0.00	40.20	4	7,791	0.05%
2023/03/01	2	39.80	10	39.87	39.70	-8	7,732	-0.10%
2023/02/22	1	38.75	0	0.00	38.90	1	7,635	0.01%
2023/02/21	2	39.90	1.9	39.71	39.60	0.1	7,611	0.00%
2023/02/20	1	40.35	30	40.05	40.40	-29	7,538	-0.38%
2023/02/17	34	39.76	1	40.35	39.80	33	7,470	0.44%
2023/02/16	0	0.00	2	40.20	40.10	-2	7,411	-0.03%
2023/02/15	0	0.00	29.2	39.37	39.60	-29.2	7,402	-0.39%
2023/02/14	26	39.50	1	39.50	39.20	25	7,415	0.34%
2023/02/13	2	39.95	9.8	39.85	39.85	-7.8	7,365	-0.11%
2023/02/09	6	38.29	5	38.50	38.55	1	7,002	0.01%
2023/02/07	3	37.62	2	37.55	38.50	1	6,809	0.01%
2023/02/06	0	37.50	4	37.38	37.45	-4	6,746	-0.06%
2023/02/03	3	38.43	1	39.00	38.20	2	6,678	0.03%
2023/02/02	19	39.26	28.1	38.89	38.40	-9.1	6,569	-0.14%
2023/02/01	33	38.03	35	37.99	38.20	-2	6,158	-0.03%
2023/01/31	3	36.65	1	36.80	36.80	2	5,866	0.03%
2023/01/30	0	0.00	1	36.45	36.50	-1	5,826	-0.02%
2023/01/17	1	35.00	2	34.90	35.00	-1	5,750	-0.02%
2023/01/16	0	0.00	4	35.33	35.00	-4	5,719	-0.07%
2023/01/13	2	36.25	0	0.00	35.80	2	5,644	0.04%
2023/01/12	19	36.27	31	36.30	36.80	-12	5,549	-0.22%
2023/01/11	63	37.55	57	36.66	36.15	6	5,374	0.11%
2023/01/10	44	37.90	27.4	37.85	39.00	16.6	4,943	0.34%
2023/01/09	9	37.41	17	37.21	36.70	-8	4,636	-0.17%
2023/01/06	45	37.57	38	36.80	36.90	7	4,523	0.15%
2023/01/05	14	37.93	29	37.72	37.85	-15	4,255	-0.35%
2023/01/04	20	36.85	18.8	37.08	38.15	1.2	3,886	0.03%
2023/01/03	3	34.75	0	35.50	34.70	3	3,545	0.08%
2022/12/30	0	0.00	0	34.60	34.90	0	3,462	0.00%
2022/12/27	0	0.00	0	34.40	34.60	0	3,378	0.00%
2022/12/23	2	34.00	0.8	33.80	33.85	1.2	3,324	0.04%
2022/12/22	12	34.80	12.8	34.58	34.65	-0.8	3,365	-0.02%
2022/12/21	19	33.93	21	34.10	34.55	-2	3,342	-0.06%
2022/12/20	27.1	34.74	23	35.13	33.75	4.1	3,242	0.13%
2022/12/19	0	0.00	1	34.05	32.90	-1	3,099	-0.03%
2022/12/16	3	33.50	8	34.03	33.75	-5	3,065	-0.16%
2022/12/15	3	33.50	0	0.00	33.25	3	3,035	0.10%
2022/12/14	1	33.40	0	0.00	33.45	1	3,044	0.03%
2022/12/13	0	0.00	1	33.30	32.80	-1	3,015	-0.03%
2022/12/12	1	32.45	0	0.00	32.55	1	2,978	0.03%
2022/12/07	0	0.00	2	32.65	31.45	-2	2,955	-0.07%
2022/12/05	1	32.80	1	32.90	33.00	0	2,877	0.00%
2022/12/02	5	33.02	0	0.00	32.65	5	2,848	0.18%
2022/11/29	32	35.46	31.8	35.28	33.85	0.2	2,614	0.01%
2022/11/28	2	32.85	2.9	33.15	33.80	-0.9	2,280	-0.04%
2022/11/25	1	33.10	2	33.25	33.55	-1	2,214	-0.05%
2022/11/15	0	0.00	4	32.35	32.10	-4	2,144	-0.19%
2022/11/14	1.2	32.51	0	32.00	32.55	1.2	2,178	0.05%
2022/11/11	3	31.72	8.8	32.17	32.30	-5.8	2,325	-0.25%
2022/11/10	0	0.00	2	30.70	31.55	-2	2,427	-0.08%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/10/27	0	0.00	1	26.10	26.15	-1	2,984	-0.03%
2022/10/25	0.1	26.50	0	0.00	26.35	0.1	3,038	0.00%
2022/10/20	0.1	27.15	0	0.00	27.05	0.1	3,249	0.00%
2022/10/19	0	0.00	2.7	27.05	26.95	-2.7	3,262	-0.08%
2022/10/18	0	0.00	0	27.10	27.15	0	3,296	0.00%
2022/10/17	0.1	26.30	1	26.35	27.05	-0.9	3,360	-0.03%
2022/10/12	0.8	26.00	0.8	26.05	25.85	0	3,423	0.00%
2022/10/11	0	0.00	2	26.33	26.05	-2	3,443	-0.06%
2022/09/28	0	24.65	8	25.43	24.20	-8	3,449	-0.23%
2022/09/23	0	0.00	1	28.20	28.00	-1	3,518	-0.03%
2022/09/20	12	29.83	2	29.55	29.40	10	3,510	0.28%
2022/09/19	0	0.00	10.2	29.96	30.30	-10.2	3,437	-0.30%
2022/09/16	0	0.00	0	30.40	30.55	0	3,389	0.00%
2022/09/15	0	0.00	3	30.53	30.25	-3	3,375	-0.09%
2022/09/14	1	30.10	0	0.00	30.60	1	3,346	0.03%
2022/09/13	11	30.60	14	30.41	30.25	-3	3,330	-0.09%
2022/09/12	4	29.85	16	29.35	30.05	-12	3,279	-0.37%
2022/09/08	0	0.00	2	28.15	28.65	-2	3,216	-0.06%
2022/09/06	7	27.80	0	0.00	27.70	7	3,233	0.22%
2022/08/30	3	27.47	0	0.00	27.60	3	3,423	0.09%
2022/08/26	0	0.00	2	28.70	28.65	-2	3,401	-0.06%
2022/08/25	3	28.55	0	0.00	28.55	3	3,386	0.09%
2022/08/24	1	28.70	0	0.00	28.45	1	3,377	0.03%
2022/08/22	1	29.05	0	0.00	28.80	1	3,353	0.03%
2022/08/19	1	29.45	0	0.00	29.60	1	3,326	0.03%
2022/08/16	1	29.00	0	0.00	28.90	1	3,224	0.03%
2022/08/15	1	28.65	0	0.00	28.60	1	3,200	0.03%
2022/08/11	6	28.93	8	29.20	29.15	-2	3,145	-0.06%
2022/08/10	8	28.60	0	0.00	28.95	8	3,098	0.26%
2022/08/09	18	29.76	46	29.94	28.60	-28	3,034	-0.92%
2022/08/08	29	32.06	21	31.84	31.55	8	2,837	0.28%
2022/08/05	12	31.21	4	31.11	31.15	8	2,609	0.31%
2022/08/04	5	31.21	2	31.25	31.35	3	2,596	0.12%
2022/08/03	1	31.35	1	30.70	30.70	0	2,596	0.00%
2022/08/02	1	31.55	1	31.05	31.05	0	2,562	0.00%
2022/07/29	1	31.10	1	30.85	31.05	0	2,557	0.00%
2022/07/28	3	31.45	6	31.60	30.80	-3	2,583	-0.12%
2022/07/27	2	31.45	12	31.45	31.55	-10	2,420	-0.41%
2022/07/26	0	0.00	6	29.95	29.95	-6	2,296	-0.26%
2022/07/25	2	29.93	3	30.07	30.00	-1	2,285	-0.04%
2022/07/21	1	29.45	2	29.18	29.40	-1	2,289	-0.04%
2022/07/20	1	29.40	8	29.34	29.30	-7	2,296	-0.31%
2022/07/19	0	0.00	3	28.87	28.80	-3	2,283	-0.13%
2022/07/18	1	28.55	5	28.35	28.50	-4	2,348	-0.17%
2022/07/15	0	0.00	1	27.15	27.45	-1	2,359	-0.04%
2022/07/14	8	27.23	0	0.00	27.25	8	2,335	0.34%
2022/07/13	5	26.25	11	26.99	26.15	-6	2,298	-0.26%
2022/07/12	1	26.70	1	26.55	25.65	0	2,240	0.00%
2022/07/11	5	26.30	4	25.98	26.60	1	2,182	0.05%
2022/07/08	0	0.00	0	26.30	26.20	0	2,181	0.00%
2022/07/07	10	24.86	0	0.00	25.25	10	2,166	0.46%
2022/07/04	0	24.10	1	23.95	23.75	-1	2,140	-0.05%
2022/07/01	0	24.80	0	0.00	24.00	0	2,161	0.00%
2022/06/30	1	26.70	0	0.00	26.60	1	2,117	0.05%
2022/06/27	0	0.00	2	28.23	28.20	-2	2,134	-0.09%
2022/06/23	0	0.00	0	27.20	27.30	0	2,147	0.00%
2022/06/22	0	0.00	1	27.15	26.90	-1	2,194	-0.05%
2022/06/21	1	27.60	0	27.40	27.55	1	2,197	0.04%
2022/06/17	1	26.90	10	27.25	27.65	-9	2,183	-0.41%
2022/06/16	0	0.00	8	28.59	27.40	-8	2,177	-0.37%
2022/06/15	2	27.95	0	0.00	27.90	2	2,170	0.09%
2022/06/14	1	27.45	1	27.10	27.70	0	2,196	0.00%
2022/06/13	0	27.50	0	0.00	27.00	0	2,219	0.00%
2022/06/10	3	28.38	0	0.00	28.25	3	2,239	0.14%
2022/06/09	4	28.83	2	28.93	28.80	2	2,242	0.09%
2022/06/08	1	29.60	10	29.18	29.40	-9	2,176	-0.42%
2022/06/01	0	0.00	1	27.70	27.80	-1	2,160	-0.05%
2022/05/30	0	0.00	2	27.45	27.50	-2	2,215	-0.09%
2022/05/27	0	0.00	3	27.10	27.00	-3	2,214	-0.14%
2022/05/25	3	26.87	3	26.85	27.10	0	2,248	0.00%
2022/05/24	3	27.00	0	0.00	26.65	3	2,302	0.13%
2022/05/23	0	0.00	3	27.20	27.10	-3	2,370	-0.13%
2022/05/20	14	27.17	0	0.00	27.35	14	2,421	0.58%
2022/05/19	0	0.00	5	26.45	26.65	-5	2,432	-0.21%
2022/05/18	1	27.00	0	0.00	26.85	1	2,496	0.04%
2022/05/12	3	25.92	3	26.05	25.35	0	2,734	0.00%
2022/05/11	1	26.36	6	26.48	26.50	-5	2,736	-0.18%
2022/05/10	5	28.55	2	28.35	28.50	3	2,712	0.11%
2022/05/05	1	30.80	0	30.60	30.40	1	2,806	0.03%
2022/05/04	2	29.70	2	29.80	29.75	0	2,735	0.00%
2022/05/03	13	29.36	10	29.56	29.25	3	2,730	0.11%
2022/04/28	0	28.50	0	0.00	28.30	0	2,793	0.00%
2022/04/26	8	29.35	6	29.80	29.10	2	2,755	0.07%
2022/04/25	6	29.60	20	29.65	29.00	-14	2,756	-0.51%
2022/04/22	3	30.32	6	31.30	31.10	-3	2,748	-0.11%
2022/04/21	0	0.00	2	30.30	30.30	-2	2,660	-0.08%
2022/04/18	0	28.50	0	0.00	28.30	0	2,742	0.00%
2022/04/07	0	0.00	5	30.75	30.80	-5	3,211	-0.16%
2022/04/01	3	30.40	0	0.00	30.55	3	3,704	0.08%
2022/03/30	0	0.00	7	30.45	30.60	-7	3,839	-0.18%
2022/03/28	1	29.80	0	0.00	29.80	1	3,961	0.03%
2022/03/25	2	30.20	0	0.00	30.55	2	4,065	0.05%
2022/03/24	0	0.00	1	29.70	29.75	-1	4,146	-0.02%
2022/03/21	2	29.43	6	29.60	29.25	-4	6,001	-0.07%
2022/03/18	9	29.08	0	0.00	29.15	9	6,652	0.14%
2022/03/17	1	28.95	3	28.80	29.25	-2	7,471	-0.03%
2022/03/16	6	28.60	1	29.00	28.80	5	7,739	0.06%
2022/03/15	7	29.46	0	0.00	29.20	7	7,791	0.09%
2022/03/10	5	30.70	0	0.00	30.70	5	7,923	0.06%
2022/03/09	1	30.05	0	0.00	30.05	1	7,954	0.01%
2022/03/08	1	29.75	0	0.00	29.60	1	8,057	0.01%
2022/03/04	1	31.60	0	0.00	31.55	1	8,787	0.01%
2022/03/03	4	32.10	0	0.00	32.00	4	9,062	0.04%
2022/03/01	1	32.65	4	32.33	32.55	-3	9,222	-0.03%
2022/02/25	1	32.10	0	0.00	31.95	1	9,310	0.01%
2022/02/24	10	32.80	1	32.00	32.00	9	9,520	0.09%
2022/02/23	5	34.00	8	34.01	33.55	-3	9,934	-0.03%
2022/02/22	6	33.30	4	32.94	33.00	2	9,963	0.02%
2022/02/21	6	33.78	0	0.00	33.70	6	10,033	0.06%
2022/02/18	2	34.05	6	34.10	34.20	-4	10,244	-0.04%
2022/02/17	5	33.72	2	34.50	33.70	3	10,601	0.03%
2022/02/16	3	33.65	8	33.72	33.65	-5	10,905	-0.05%
2022/02/15	1	33.25	6	33.50	33.20	-5	11,053	-0.05%
2022/02/14	0	0.00	2	32.58	32.75	-2	11,359	-0.02%
2022/02/11	0	0.00	2	33.00	32.95	-2	11,444	-0.02%
2022/02/09	4	32.56	8	32.37	32.70	-4	11,849	-0.03%
2022/02/08	17	32.13	18	32.31	32.50	-1	12,135	-0.01%
2022/02/07	2	30.30	0	0.00	31.10	2	12,402	0.02%
2022/01/26	5	29.71	0	0.00	29.35	5	13,043	0.04%
2022/01/25	2	29.33	0	0.00	29.15	2	13,813	0.01%
2022/01/24	2	30.05	0	0.00	30.15	2	14,080	0.01%
2022/01/21	8	30.76	2	30.05	29.80	6	14,235	0.04%
2022/01/19	0	0.00	4	31.15	31.45	-4	15,078	-0.03%
2022/01/18	1	31.80	6	31.45	31.50	-5	15,224	-0.03%
2022/01/17	1	31.20	120.1	32.28	32.40	-119.1	15,327	-0.78%	大賣/鉅額交易
2022/01/14	9	31.02	0	0.00	31.10	9	15,287	0.06%
2022/01/12	4	31.69	111	31.96	31.70	-107	15,217	-0.70%	大賣/鉅額交易
2022/01/11	10	33.17	2	32.38	32.15	8	15,146	0.05%
2022/01/10	0	0.00	6	33.85	33.85	-6	15,075	-0.04%
2022/01/07	0	0.00	1.1	33.55	32.95	-1.1	15,020	-0.01%
2022/01/06	9	33.71	0	0.00	33.10	9	14,936	0.06%
2022/01/05	6	34.15	0	0.00	34.20	6	14,838	0.04%
2022/01/03	0	0.00	1	35.00	34.85	-1	14,717	-0.01%
2021/12/30	20	35.23	0	0.00	35.05	20	14,674	0.14%
2021/12/29	22	36.11	22	36.28	35.85	0	14,539	0.00%
2021/12/28	0	0.00	12	35.34	34.80	-12	14,164	-0.08%
2021/12/27	8	34.19	0	0.00	34.30	8	14,043	0.06%
2021/12/24	11	34.34	0.5	34.30	34.05	10.5	13,992	0.07%
2021/12/23	2	34.53	0	0.00	34.35	2	13,924	0.01%
2021/12/22	4	34.41	0	0.00	34.45	4	13,856	0.03%
2021/12/21	1	34.55	1	35.20	34.60	0	13,780	0.00%
2021/12/20	2	35.38	2	35.43	34.85	0	13,655	0.00%
2021/12/17	120	37.46	88	36.91	34.80	32	13,513	0.24%	大買/
2021/12/16	90	36.69	3.5	36.69	36.40	86.5	12,900	0.67%
2021/12/15	147	37.01	22	36.91	37.15	125	12,473	1.00%	大買/鉅額交易
2021/12/14	13	35.85	9	35.93	35.55	4	11,620	0.03%
2021/12/13	5	35.36	26	34.84	36.95	-21	10,959	-0.19%
2021/12/10	10	33.30	17	33.72	34.35	-7	10,117	-0.07%
2021/12/09	6	33.07	7	33.11	33.00	-1	9,808	-0.01%
2021/12/07	8	32.54	0	0.00	32.70	8	9,647	0.08%
2021/12/06	0	0.00	6	32.00	31.90	-6	9,585	-0.06%
2021/12/03	4	32.33	0	0.00	32.30	4	9,553	0.04%
2021/12/02	2	32.35	1	32.45	32.00	1	9,513	0.01%
2021/12/01	7	32.97	0	0.00	33.00	7	9,401	0.07%
2021/11/30	27	34.48	10	33.83	33.85	17	9,268	0.18%
2021/11/29	3	31.07	21	33.40	33.90	-18	8,606	-0.21%
2021/11/25	3	32.58	4	33.04	32.50	-1	8,207	-0.01%
2021/11/24	10	32.41	2	32.80	32.50	8	8,124	0.10%
2021/11/23	3	33.50	2	32.65	32.90	1	8,030	0.01%
2021/11/22	8	33.67	20	33.92	34.50	-12	7,800	-0.15%
2021/11/19	1	32.55	3	32.85	32.70	-2	7,347	-0.03%
2021/11/18	4	32.38	1	32.35	32.00	3	7,251	0.04%
2021/11/17	3	33.07	6	32.93	32.95	-3	7,145	-0.04%
2021/11/16	6	33.56	67	33.46	33.25	-61	6,923	-0.88%
2021/11/15	9	32.54	13	33.14	33.60	-4	6,507	-0.06%
2021/11/12	9	32.56	1.2	32.62	32.00	7.8	6,142	0.13%
2021/11/11	4	33.39	2	32.80	33.65	2	5,978	0.03%
2021/11/10	0	0.00	6	32.40	32.15	-6	5,654	-0.11%
2021/11/09	65	32.00	0	0.00	32.00	65	5,524	1.18%
2021/11/08	15	32.40	34	32.86	31.85	-19	5,313	-0.36%
2021/11/05	39	32.08	7	31.61	31.70	32	5,067	0.63%
2021/11/04	10	33.08	10	33.70	33.40	0	4,765	0.00%
2021/11/03	47	33.74	46.4	33.75	34.00	0.6	4,395	0.01%
2021/11/02	5	33.89	24	33.80	32.45	-19	3,723	-0.51%
2021/11/01	7	31.23	5	31.71	31.80	2	2,947	0.07%
2021/10/29	0	0.00	3	30.65	31.20	-3	2,662	-0.11%
2021/10/28	14	30.60	8	30.63	30.65	6	2,475	0.24%
2021/10/27	5	29.68	1	29.60	30.10	4	1,917	0.21%
2021/10/26	1	26.70	3	27.20	27.40	-2	1,606	-0.12%
2021/10/25	0	0.00	33	26.72	26.65	-33	1,444	-2.29%
2021/10/19	0	0.00	10	24.60	24.55	-10	1,361	-0.73%
2021/10/15	0	0.00	15	24.68	24.80	-15	1,428	-1.05%
2021/10/14	5	24.30	0	0.00	24.40	5	1,448	0.35%
2021/10/07	0	0.00	29	23.41	23.85	-29	1,536	-1.89%
2021/09/29	50	24.36	0	0.00	24.25	50	1,702	2.94%
2021/09/28	2	24.55	0	0.00	24.55	2	1,722	0.12%
2021/09/27	0	0.00	5	24.50	24.40	-5	1,734	-0.29%
2021/09/16	5	23.85	0	0.00	23.35	5	1,921	0.26%
2021/09/13	0	0.00	5	24.10	24.00	-5	2,025	-0.25%
2021/09/08	0	0.00	9	23.60	23.40	-9	2,125	-0.42%
2021/09/07	0	0.00	0	24.20	24.10	0	2,133	0.00%
2021/09/02	0	0.00	0.2	25.35	25.30	-0.2	2,216	-0.01%
2021/09/01	0	0.00	10	25.55	26.20	-10	2,236	-0.45%
2021/08/18	0	0.00	0	24.35	25.00	0	2,640	0.00%
2021/08/17	0	0.00	10	24.60	24.10	-10	2,657	-0.38%
2021/08/10	1	27.40	0	0.00	26.70	1	2,809	0.04%
2021/08/06	12	26.49	2	26.50	26.35	10	2,954	0.34%
2021/08/05	0	0.00	3	26.85	26.65	-3	3,094	-0.10%
2021/08/03	0	27.20	0	0.00	27.10	0	3,451	0.00%
2021/08/02	2	27.25	2	27.20	27.30	0	3,507	0.00%
2021/07/29	2	27.35	0	0.00	27.60	2	3,681	0.05%
2021/07/28	0	0.00	7	27.37	27.50	-7	3,747	-0.19%
2021/07/27	0	0.00	2	28.35	28.35	-2	3,878	-0.05%
2021/07/26	2	28.95	0	0.00	28.85	2	4,037	0.05%
2021/07/16	1	28.80	3	28.90	28.85	-2	5,912	-0.03%
2021/07/14	0	0.00	2	28.10	28.55	-2	6,282	-0.03%
2021/07/13	3	28.70	0	0.00	28.40	3	6,402	0.05%
2021/07/12	0	0.00	1	28.30	29.00	-1	6,794	-0.01%
2021/07/07	0	0.00	5	28.10	28.10	-5	7,468	-0.07%
2021/07/06	3	29.08	1	28.65	28.65	2	7,592	0.03%
2021/07/01	0	0.00	1	29.05	28.60	-1	8,446	-0.01%
2021/06/30	7	29.59	1	29.40	29.35	6	8,485	0.07%
2021/06/29	16	29.92	0	0.00	29.70	16	8,611	0.19%
2021/06/28	7	30.40	0	0.00	30.85	7	8,647	0.08%
2021/06/25	9	30.54	16	31.02	30.20	-7	8,719	-0.08%
2021/06/24	0	0.00	2	30.40	30.40	-2	8,839	-0.02%
2021/06/21	1	29.25	0	0.00	29.05	1	9,026	0.01%
2021/06/16	0	0.00	1	30.70	29.95	-1	10,440	-0.01%
2021/06/15	0	0.00	2	30.55	30.55	-2	11,448	-0.02%
2021/06/10	9	30.64	0	0.00	30.30	9	11,688	0.08%
2021/06/03	0	0.00	11	30.81	30.85	-11	12,032	-0.09%
2021/06/02	9	31.16	1	30.10	30.35	8	12,054	0.07%
2021/06/01	1	30.90	0	0.00	30.90	1	12,057	0.01%
2021/05/31	1	31.05	0	0.00	31.15	1	12,112	0.01%
2021/05/26	1	29.90	0	0.00	29.65	1	12,161	0.01%
2021/05/24	0	0.00	2	28.95	29.10	-2	12,254	-0.02%
2021/05/20	1	28.50	1	28.20	27.55	0	12,445	0.00%
2021/05/17	0	0.00	20	25.47	25.15	-20	12,748	-0.16%
2021/05/14	23	27.72	0	0.00	27.25	23	12,678	0.18%
2021/05/13	2	24.95	8.1	26.83	27.40	-6.1	12,643	-0.05%
2021/05/12	2	27.25	0	0.00	27.25	2	12,565	0.02%
2021/05/11	6	31.05	22	30.27	30.25	-16	12,569	-0.13%
2021/05/10	5	33.62	3	34.10	33.60	2	12,477	0.02%
2021/05/07	8	33.30	10	34.32	34.90	-2	12,601	-0.02%
2021/05/06	7	33.33	14	34.00	32.50	-7	12,671	-0.06%
2021/05/05	21	34.50	1	34.25	34.30	20	12,613	0.16%
2021/05/04	7	34.00	2	33.00	34.15	5	12,701	0.04%
2021/05/03	6	36.58	5	36.91	35.85	1	12,767	0.01%
2021/04/29	20	38.95	18	39.26	38.40	2	12,792	0.02%
2021/04/28	5	40.47	14	41.26	40.25	-9	12,866	-0.07%
2021/04/27	32.1	40.83	25	40.69	40.85	7.1	13,042	0.05%
2021/04/26	1	40.75	29	40.08	40.25	-28	13,061	-0.21%
2021/04/23	14	40.06	1	39.36	39.70	13	13,285	0.10%
2021/04/22	41	40.97	59	40.57	40.10	-18	13,773	-0.13%
2021/04/21	24	39.75	11	39.45	39.85	13	14,141	0.09%
2021/04/20	10	39.76	14	39.65	39.60	-4	14,373	-0.03%
2021/04/19	5	38.80	0	0.00	38.75	5	15,418	0.03%
2021/04/16	36.1	40.10	12	40.30	39.55	24.1	15,814	0.15%
2021/04/15	2	39.98	232	39.84	39.95	-230	16,479	-1.40%	大賣/鉅額交易
2021/04/14	8	38.02	19	38.60	38.15	-11	16,602	-0.07%
2021/04/13	5	39.40	37	39.30	38.30	-32	16,968	-0.19%
2021/04/12	0	0.00	61	38.69	38.40	-61	16,948	-0.36%
2021/04/09	89	39.14	3	38.97	39.25	86	17,440	0.49%
2021/04/08	80	39.96	36.1	39.17	40.30	43.9	17,428	0.25%
2021/04/07	0	0.00	4	37.80	38.25	-4	17,461	-0.02%
2021/04/06	0	0.00	5	37.46	37.45	-5	18,866	-0.03%
2021/04/01	4	37.36	3	37.32	37.10	1	19,334	0.00%
2021/03/31	4	37.78	1	38.00	37.85	3	19,722	0.02%
2021/03/30	2	37.10	3	37.43	37.60	-1	20,714	0.00%
2021/03/29	12.1	37.76	4	37.43	37.50	8.1	21,509	0.04%
2021/03/25	3	36.05	0	0.00	35.65	3	23,830	0.01%
2021/03/24	3	35.63	1	36.35	35.80	2	25,025	0.01%
2021/03/23	3	36.78	2	37.35	36.15	1	26,093	0.00%
2021/03/22	6	38.09	3.3	38.04	37.80	2.7	26,222	0.01%
2021/03/19	26	39.84	16	40.70	39.60	10	26,119	0.04%
2021/03/18	17	39.65	23	39.89	40.25	-6	25,229	-0.02%
2021/03/17	15	35.98	6	35.77	36.60	9	24,370	0.04%
2021/03/16	7	35.98	5	35.88	35.55	2	24,299	0.01%
2021/03/15	1	35.60	1	35.95	35.70	0	24,270	0.00%
2021/03/12	0	0.00	2	35.48	35.80	-2	24,381	-0.01%
2021/03/11	2	35.13	3	35.78	35.95	-1	24,502	0.00%
2021/03/10	3	34.32	2	34.40	34.30	1	24,678	0.00%
2021/03/09	1	33.30	0	0.00	33.10	1	24,846	0.00%
2021/03/08	0	0.00	1	35.55	34.95	-1	24,903	0.00%
2021/03/05	0	0.00	20	35.80	35.15	-20	24,949	-0.08%
2021/03/04	2	36.70	0	0.00	36.05	2	24,957	0.01%
2021/03/03	1	37.05	1	36.85	37.15	0	24,939	0.00%
2021/02/25	8	37.23	12	36.71	36.65	-4	25,031	-0.02%
2021/02/24	1	37.05	16	37.34	37.10	-15	25,043	-0.06%
2021/02/23	1	38.15	13	38.30	37.80	-12	25,055	-0.05%
2021/02/22	6	37.77	1	37.70	37.75	5	24,986	0.02%
2021/02/19	0	0.00	16	37.72	38.25	-16	24,870	-0.06%
2021/02/18	17	37.53	0	0.00	38.20	17	24,740	0.07%
2021/02/17	10	36.56	41	36.25	36.45	-31	24,585	-0.13%
2021/02/05	12	35.58	5	35.70	35.60	7	24,497	0.03%
2021/02/04	0	0.00	1	36.20	35.55	-1	24,526	0.00%
2021/02/03	42	36.09	0	0.00	36.00	42	24,549	0.17%
2021/02/02	19	36.47	0	0.00	35.70	19	24,531	0.08%
2021/02/01	6	34.57	16	34.97	35.45	-10	24,415	-0.04%
2021/01/28	1	36.80	0	0.00	35.80	1	24,143	0.00%
2021/01/27	5	36.05	0	0.00	36.10	5	24,017	0.02%
2021/01/26	8	36.91	12	36.33	36.05	-4	23,964	-0.02%
2021/01/25	11	37.11	7	37.41	37.25	4	23,878	0.02%
2021/01/22	10	36.40	7	36.58	37.45	3	23,720	0.01%
2021/01/21	5	37.30	50	37.35	36.75	-45	23,559	-0.19%
2021/01/20	8	37.43	19	36.98	36.50	-11	23,326	-0.05%
2021/01/19	3.3	39.13	13	38.37	38.15	-9.7	23,052	-0.04%
2021/01/18	8.1	39.46	31	39.15	39.00	-23	22,831	-0.10%
2021/01/15	21	42.58	16	42.40	41.00	5	22,491	0.02%
2021/01/14	67	44.00	33.4	44.11	43.50	33.6	22,488	0.15%
2021/01/13	8	42.25	18	42.24	41.70	-10	21,737	-0.05%
2021/01/12	13	43.37	20	43.25	42.85	-7	21,315	-0.03%
2021/01/11	14	41.58	8	41.73	42.65	6	20,131	0.03%
2021/01/08	42	41.61	35.1	41.58	40.55	6.9	19,633	0.03%
2021/01/07	21	39.50	12	39.79	39.80	9	18,574	0.05%
2021/01/06	39	39.62	39	38.88	38.55	0	18,306	0.00%
2021/01/04	37	39.76	11	40.04	40.75	26	17,867	0.15%
2020/12/31	5	38.28	10	38.05	38.15	-5	17,309	-0.03%
2020/12/30	19	38.52	22	38.55	38.35	-3	17,109	-0.02%
2020/12/29	7	37.77	85.1	38.44	38.25	-78.1	16,723	-0.47%
2020/12/28	9	35.94	7	35.67	36.00	2	15,251	0.01%
2020/12/25	70	37.12	7	36.79	36.65	63	14,758	0.43%
2020/12/24	35	36.26	40	36.65	36.25	-5	14,288	-0.03%
2020/12/23	8	34.15	29	34.14	36.05	-21	13,292	-0.16%
2020/12/22	47	34.46	27.1	33.19	32.80	19.9	12,574	0.16%
2020/12/21	93	33.74	69	33.45	33.55	24	11,724	0.20%
2020/12/18	6	32.48	12.3	32.80	33.25	-6.3	10,285	-0.06%
2020/12/17	38	27.81	78.1	28.83	30.25	-40.1	9,150	-0.44%
2020/12/16	0	0.00	26.1	27.41	27.50	-26.1	8,098	-0.32%
2020/12/15	12	25.39	0	0.00	25.00	12	7,823	0.15%
2020/12/11	2	25.70	10	26.35	25.85	-8	7,962	-0.10%
2020/12/10	0	0.00	3	26.90	26.75	-3	7,917	-0.04%
2020/12/09	8	26.75	7	26.74	26.85	1	8,019	0.01%
2020/12/08	4	26.91	0	0.00	26.90	4	8,289	0.05%
2020/12/07	2	26.10	0	0.00	26.10	2	8,353	0.02%
2020/12/04	27	27.07	15.2	27.18	27.05	11.8	8,439	0.14%
2020/12/03	31	27.16	4	27.40	27.00	27	8,639	0.31%
2020/12/02	7	26.28	7	26.75	26.10	0	9,256	0.00%
2020/12/01	0	0.00	1	25.55	25.75	-1	9,645	-0.01%
2020/11/30	1	25.45	60	25.41	25.25	-59	10,792	-0.55%
2020/11/27	0	0.00	3	25.15	25.25	-3	11,261	-0.03%
2020/11/26	6	25.15	2	25.30	24.90	4	11,479	0.03%
2020/11/25	1	24.90	0	0.00	24.80	1	11,619	0.01%
2020/11/23	0	0.00	10	25.00	25.15	-10	12,474	-0.08%
2020/11/20	1	24.85	0	0.00	24.80	1	12,444	0.01%
2020/11/19	10	24.30	4	24.40	24.15	6	12,460	0.05%
2020/11/18	0	0.00	2	24.30	24.15	-2	12,477	-0.02%
2020/11/16	0	0.00	3	24.15	24.20	-3	12,779	-0.02%
2020/11/13	0	0.00	1	24.30	24.15	-1	13,225	-0.01%
2020/11/12	0	0.00	2	23.98	23.80	-2	13,343	-0.01%
2020/11/09	2	23.98	1	23.75	23.60	1	13,353	0.01%
2020/10/29	1	23.05	0	0.00	23.20	1	13,389	0.01%
2020/10/28	0	0.00	1	23.50	23.55	-1	13,387	-0.01%
2020/10/27	2	23.93	0	0.00	23.45	2	13,326	0.02%
2020/10/26	0	0.00	1	23.90	23.65	-1	13,214	-0.01%
2020/10/22	17	25.08	10	25.81	24.25	7	12,983	0.05%
2020/10/21	13	25.45	9	25.97	26.55	4	12,328	0.03%
2020/10/16	0	0.00	1	23.80	23.80	-1	11,960	-0.01%
2020/10/15	0	0.00	4	24.68	24.30	-4	11,933	-0.03%
2020/10/14	1	24.40	3	24.48	24.40	-2	11,897	-0.02%
2020/10/13	9	23.81	2	24.28	23.95	7	11,794	0.06%
2020/10/12	4	25.83	47	25.82	25.35	-43	11,516	-0.37%
2020/10/08	2	25.30	36	25.30	25.30	-34	11,438	-0.30%
2020/10/06	2	25.10	2	25.15	25.15	0	11,320	0.00%
2020/10/05	2	24.28	0	0.00	24.50	2	11,213	0.02%
2020/09/30	0	0.00	12	24.34	24.75	-12	11,203	-0.11%
2020/09/29	12	24.13	11	24.11	23.80	1	11,248	0.01%
2020/09/28	16	24.43	0	0.00	24.50	16	11,260	0.14%
2020/09/25	20	23.81	6	24.20	23.55	14	11,270	0.12%
2020/09/24	0	0.00	9	25.02	24.40	-9	11,254	-0.08%
2020/09/23	42	25.55	0	0.00	25.10	42	11,214	0.37%
2020/09/22	9	25.21	1	24.95	24.70	8	11,382	0.07%
2020/09/21	2	25.33	25	25.69	25.30	-23	11,615	-0.20%
2020/09/18	3	25.75	3	25.78	25.80	0	11,586	0.00%
2020/09/17	34	25.91	3	25.80	26.20	31	11,488	0.27%
2020/09/16	14	25.20	21	24.89	25.05	-7	11,234	-0.06%
2020/09/15	22	24.98	31	24.59	24.60	-9	11,118	-0.08%
2020/09/14	4	24.84	16	24.57	24.80	-12	11,016	-0.11%
2020/09/11	30	25.51	83	25.27	25.00	-53	10,845	-0.49%
2020/09/10	15	26.57	17	26.73	26.75	-2	10,497	-0.02%
2020/09/09	17	26.34	7	26.24	26.85	10	10,275	0.10%
2020/09/08	133	27.53	56	27.42	26.80	77	10,047	0.77%	大買/
2020/09/07	188.1	27.74	220	27.36	26.55	-31.9	9,623	-0.33%	大買/大賣/
2020/09/04	60	26.77	88	26.81	26.50	-28	8,815	-0.32%
2020/09/03	74	26.31	55	26.19	27.05	19	8,244	0.23%
2020/09/02	21	23.80	7	24.90	24.90	14	7,000	0.20%
2020/09/01	13	22.73	2	22.90	22.65	11	6,496	0.17%
2020/08/31	2	22.45	5	22.35	22.45	-3	6,234	-0.05%
2020/08/28	3	21.13	5	21.52	21.90	-2	6,041	-0.03%
2020/08/27	22	21.38	13	21.48	21.90	9	5,673	0.16%
2020/08/26	1	19.90	19	20.25	19.95	-18	5,067	-0.36%
2020/08/25	12	20.60	1	20.10	20.20	11	5,032	0.22%
2020/08/24	5	19.96	4	19.88	19.85	1	4,915	0.02%
2020/08/21	2	19.40	1	18.85	19.55	1	4,886	0.02%
2020/08/20	4	18.93	8	19.33	18.85	-4	4,963	-0.08%
2020/08/19	63	21.08	11	20.79	20.90	52	4,736	1.10%
2020/08/18	0	0.00	28	19.34	19.80	-28	4,266	-0.66%
2020/08/14	0	0.00	1	18.70	18.75	-1	4,257	-0.02%
2020/08/13	16	18.21	11	18.10	18.10	5	4,284	0.12%
2020/08/12	12	18.38	16	18.31	18.70	-4	4,213	-0.09%
2020/08/11	0	0.00	1	18.20	18.00	-1	4,143	-0.02%
2020/08/10	0	0.00	5	18.00	17.95	-5	4,083	-0.12%
2020/08/06	5	18.20	1	18.30	17.90	4	4,075	0.10%
2020/08/05	6	18.03	1	18.10	18.00	5	4,059	0.12%
2020/08/04	6	18.09	10	18.10	18.00	-4	4,081	-0.10%
2020/08/03	0	0.00	1	17.70	17.80	-1	4,062	-0.02%
2020/07/30	10	17.13	0	0.00	17.00	10	4,092	0.24%
2020/07/28	1	16.60	0	0.00	16.55	1	4,115	0.02%
2020/07/27	1	17.15	3	17.05	17.00	-2	4,220	-0.05%
2020/07/24	2	17.80	17	17.74	17.45	-15	4,293	-0.35%
2020/07/23	2	17.90	20	17.95	18.00	-18	4,284	-0.42%
2020/07/22	0	0.00	2	18.50	18.05	-2	4,288	-0.05%
2020/07/20	10	16.98	0	0.00	17.45	10	4,313	0.23%
2020/07/17	1	17.60	1	17.75	17.30	0	4,292	0.00%
2020/07/16	3	17.90	0	0.00	17.70	3	4,294	0.07%
2020/07/15	7	18.07	12	18.03	17.65	-5	4,287	-0.12%
2020/07/14	3	17.75	0	0.00	17.70	3	4,294	0.07%
2020/07/13	0	0.00	2	18.00	17.95	-2	4,277	-0.05%
2020/07/10	0	0.00	4	18.05	17.60	-4	4,264	-0.09%
2020/07/09	4	18.50	1	18.60	18.45	3	4,237	0.07%
2020/07/08	6	18.80	9	18.83	18.70	-3	4,216	-0.07%
2020/07/07	2	18.15	2	18.45	18.05	0	4,145	0.00%
2020/07/06	1	19.00	3	18.90	18.80	-2	4,142	-0.05%
2020/07/03	23	18.97	28	18.59	19.20	-5	4,183	-0.12%
2020/07/02	0	0.00	19	18.46	18.60	-19	4,055	-0.47%
2020/07/01	16	18.95	27	19.08	18.65	-11	3,990	-0.28%
2020/06/30	30	18.56	38	18.44	18.60	-8	3,672	-0.22%
2020/06/29	23	17.10	4	16.61	16.95	19	3,300	0.58%
2020/06/24	1	16.10	1	16.25	16.20	0	3,206	0.00%
2020/06/19	2	16.30	7	16.44	16.20	-5	3,221	-0.16%
2020/06/18	10	16.50	5	16.41	16.50	5	3,215	0.16%
2020/06/17	1	16.20	6	16.25	16.30	-5	3,198	-0.16%
2020/06/16	0	0.00	1	16.15	16.20	-1	3,229	-0.03%
2020/06/15	14	15.94	0	0.00	15.85	14	3,309	0.42%
2020/06/12	6	16.28	1	15.90	16.25	5	3,320	0.15%
2020/06/11	19	16.68	0	0.00	16.70	19	3,389	0.56%
2020/06/10	4	16.98	28	17.38	17.45	-24	3,377	-0.71%
2020/06/09	19	16.72	0	0.00	16.70	19	3,350	0.57%
2020/06/08	0	0.00	19	17.29	17.05	-19	3,396	-0.56%
2020/06/05	2	16.93	11	17.18	17.05	-9	3,375	-0.27%
2020/06/04	7	17.13	7	17.16	17.00	0	3,470	0.00%
2020/06/03	1	16.75	1	16.90	16.70	0	3,412	0.00%
2020/06/02	1	16.65	1	16.80	16.70	0	3,385	0.00%
2020/06/01	3	16.50	1	16.55	16.55	2	3,382	0.06%
2020/05/29	12	16.41	12	16.21	16.25	0	3,369	0.00%
2020/05/28	1	16.40	5	16.42	16.20	-4	3,425	-0.12%
2020/05/27	9	16.63	19	16.66	16.75	-10	3,387	-0.30%
2020/05/26	1	16.05	3	16.03	15.95	-2	3,206	-0.06%
2020/05/25	9	16.12	2	15.93	16.05	7	3,187	0.22%
2020/05/22	4	16.35	2	16.33	16.05	2	3,160	0.06%
2020/05/21	7	16.34	12	16.22	16.65	-5	3,123	-0.16%
2020/05/20	1	15.35	10	15.58	16.15	-9	2,953	-0.30%
2020/05/19	0	0.00	10	14.75	14.70	-10	2,851	-0.35%
2020/05/15	2.4	14.92	2	15.03	14.85	0.4	2,849	0.01%
2020/05/14	3	15.38	5	15.23	15.10	-2	2,851	-0.07%
2020/05/13	11	15.64	6	15.64	15.55	5	2,913	0.17%
2020/05/12	9	15.84	1	16.20	15.70	8	2,917	0.27%
2020/05/11	1	16.25	3	16.02	16.10	-2	2,905	-0.07%
2020/05/08	2	15.88	2	15.93	15.80	0	2,869	0.00%
2020/05/07	1	15.60	17	15.79	15.70	-16	2,806	-0.57%
2020/05/06	11	15.34	2	15.55	15.70	9	2,807	0.32%
2020/05/05	2	15.45	7	15.54	15.45	-5	2,781	-0.18%
2020/05/04	11	15.49	0	0.00	15.45	11	2,765	0.40%
2020/04/30	4	16.03	0	0.00	15.80	4	2,776	0.14%
2020/04/29	13	15.43	22	15.23	15.85	-9	2,673	-0.34%
2020/04/28	20	14.23	2	14.35	14.45	18	2,607	0.69%
2020/04/27	0	0.00	12	14.10	14.15	-12	2,624	-0.46%
2020/04/24	18	14.08	16	14.03	14.15	2	2,632	0.08%
2020/04/23	10	13.70	2	13.60	13.65	8	2,656	0.30%
2020/04/21	1	13.65	2	13.45	13.10	-1	2,655	-0.04%
2020/04/17	9	14.58	10	14.18	13.70	-1	2,645	-0.04%
2020/04/16	1	13.95	6	14.06	14.10	-5	2,579	-0.19%
2020/04/15	1	14.00	1	14.15	14.10	0	2,565	0.00%
2020/04/14	2	13.98	12	14.28	14.10	-10	2,568	-0.39%
2020/04/13	1	13.95	0	0.00	14.00	1	2,557	0.04%
2020/04/10	10	13.95	11	13.80	14.00	-1	2,550	-0.04%
2020/04/09	14	14.28	1	14.10	13.85	13	2,617	0.50%
2020/04/08	2	13.75	4	14.20	14.30	-2	2,552	-0.08%
2020/04/01	1	12.50	0	0.00	12.35	1	2,457	0.04%
2020/03/27	0	0.00	3	12.47	12.10	-3	2,434	-0.12%
2020/03/25	2	12.68	0	0.00	12.45	2	2,416	0.08%
2020/03/19	0	0.00	5	11.20	11.15	-5	2,494	-0.20%
2020/03/18	2	11.40	10	11.38	11.60	-8	2,404	-0.33%
2020/03/17	1	11.20	0	0.00	11.15	1	2,353	0.04%
2020/03/16	2	12.05	1	12.35	11.15	1	2,229	0.04%
2020/03/13	5	12.30	4	12.43	12.30	1	2,162	0.05%
2020/03/12	4	14.29	12	14.31	13.65	-8	2,133	-0.38%
2020/03/11	4	15.36	2	15.55	15.15	2	2,112	0.09%
2020/03/10	41	15.35	21	15.39	15.50	20	2,095	0.95%
2020/03/09	1	15.85	0	0.00	15.40	1	1,976	0.05%
2020/03/06	2	16.30	0	0.00	16.30	2	1,965	0.10%
2020/03/05	3	16.72	3	16.90	16.70	0	1,966	0.00%
2020/03/04	2	16.45	7	16.57	16.60	-5	1,946	-0.26%
2020/03/03	7	16.52	6	16.63	16.70	1	1,944	0.05%
2020/03/02	0	0.00	5	15.54	15.75	-5	1,904	-0.26%
2020/02/27	15	15.73	0	0.00	15.60	15	2,040	0.74%
2020/02/26	1	16.15	2	16.23	16.15	-1	2,030	-0.05%
2020/02/25	5	16.02	3	16.12	16.25	2	2,029	0.10%
2020/02/24	1	16.35	0	0.00	16.25	1	2,032	0.05%
2020/02/21	2	16.55	1	16.70	16.60	1	2,025	0.05%
2020/02/20	2	16.83	0	0.00	16.70	2	2,014	0.10%
2020/02/19	1	16.80	2	16.93	16.85	-1	2,026	-0.05%
2020/02/17	3	16.65	1	16.70	16.55	2	2,052	0.10%
2020/02/14	9	17.19	4	17.38	16.95	5	2,048	0.24%
2020/02/13	3	16.65	4	16.93	16.90	-1	1,994	-0.05%
2020/02/12	1	16.40	4	16.53	16.45	-3	2,017	-0.15%
2020/02/11	20	16.24	10	16.25	16.20	10	2,032	0.49%
2020/02/10	4	15.86	3	16.05	16.00	1	2,042	0.05%
2020/02/07	2	16.25	0	0.00	16.25	2	2,085	0.10%
2020/02/06	2	16.90	2	16.85	16.75	0	2,075	0.00%
2020/02/05	0	0.00	1	16.25	16.20	-1	2,033	-0.05%
2020/02/03	1	15.75	16	15.86	15.80	-15	2,016	-0.74%
2020/01/31	6	17.68	2	17.40	17.15	4	1,975	0.20%
2020/01/30	4	17.61	40	17.60	17.60	-36	1,960	-1.84%
2020/01/17	28	19.76	5	19.86	19.70	23	1,923	1.20%
2020/01/15	1	19.10	11	19.37	19.15	-10	1,936	-0.52%
2020/01/14	2	19.10	2	19.25	19.05	0	1,929	0.00%
2020/01/13	9	19.09	0	0.00	19.10	9	1,921	0.47%
2020/01/10	1	19.15	0	0.00	19.00	1	1,927	0.05%
2020/01/09	3	19.15	0	0.00	19.10	3	1,935	0.15%
2020/01/08	12	19.00	0	0.00	19.00	12	1,974	0.61%
2020/01/07	3	19.23	6	19.27	19.20	-3	2,007	-0.15%
2020/01/03	4	20.31	2	20.80	20.25	2	2,010	0.10%
2020/01/02	1	20.25	1	20.40	20.45	0	1,951	0.00%
2019/12/31	2	20.38	0	0.00	20.20	2	1,940	0.10%
2019/12/30	0	0.00	2	20.15	20.15	-2	1,901	-0.11%
2019/12/27	0	0.00	1	20.15	20.15	-1	1,908	-0.05%
2019/12/26	1	20.00	4	20.10	20.00	-3	1,901	-0.16%
2019/12/25	0	0.00	1	20.05	20.05	-1	1,924	-0.05%
2019/12/23	2	19.93	1	20.10	19.75	1	1,992	0.05%
2019/12/20	2	20.15	1	20.10	20.00	1	2,001	0.05%
2019/12/19	2	20.30	0	0.00	20.15	2	2,022	0.10%
2019/12/18	3	20.42	3	20.60	20.45	0	2,031	0.00%
2019/12/17	0	0.00	3	19.93	19.90	-3	2,018	-0.15%
2019/12/16	2	20.00	18	19.86	19.80	-16	2,084	-0.77%
2019/12/13	1	19.45	3	19.55	19.45	-2	2,074	-0.10%
2019/12/12	3	19.42	5	19.60	19.40	-2	2,085	-0.10%
2019/12/11	3	19.55	6	19.65	19.55	-3	2,103	-0.14%
2019/12/10	1	19.45	4	19.54	19.45	-3	2,111	-0.14%
2019/12/09	8	19.78	3	19.80	19.55	5	2,147	0.23%
2019/12/06	2	19.65	2	19.85	19.45	0	2,192	0.00%
2019/12/05	0	0.00	6	19.05	19.00	-6	2,288	-0.26%
2019/12/04	2	18.95	1	19.00	19.05	1	2,646	0.04%
2019/12/03	2	19.05	3	19.18	19.05	-1	2,790	-0.04%
2019/12/02	1	19.05	1	19.20	19.20	0	2,805	0.00%
2019/11/29	4	19.65	0	0.00	19.35	4	2,885	0.14%
2019/11/28	2	19.95	0	0.00	19.90	2	2,901	0.07%
2019/11/27	3	20.18	1	20.35	20.00	2	2,957	0.07%
2019/11/26	3	20.35	15	20.10	20.10	-12	2,957	-0.41%
2019/11/25	2	19.08	0	0.00	19.10	2	2,852	0.07%
2019/11/22	1	19.25	1	19.40	19.20	0	2,892	0.00%
2019/11/20	6	19.26	0	0.00	19.30	6	2,994	0.20%
2019/11/19	4	19.50	3	19.55	19.45	1	3,052	0.03%
2019/11/18	0	0.00	12	19.56	19.70	-12	3,147	-0.38%
2019/11/15	5	19.14	3	19.32	19.10	2	3,213	0.06%
2019/11/14	18	19.19	0	0.00	19.10	18	3,300	0.55%
2019/11/13	2	19.83	1	19.90	19.80	1	3,370	0.03%
2019/11/12	0	0.00	4	19.95	20.00	-4	3,463	-0.12%
2019/11/11	13	20.21	0	0.00	19.95	13	3,625	0.36%
2019/11/08	0	0.00	3	20.92	20.90	-3	3,779	-0.08%
2019/11/07	3	20.72	0	0.00	20.50	3	4,115	0.07%
2019/11/06	2	20.90	4	20.93	20.90	-2	4,211	-0.05%
2019/11/05	1	20.25	4	20.40	20.30	-3	4,253	-0.07%
2019/11/04	0	0.00	2	20.25	20.25	-2	4,369	-0.05%
2019/11/01	1	20.15	82	20.12	20.15	-81	4,472	-1.81%
2019/10/31	9	20.64	1	20.60	20.45	8	4,606	0.17%
2019/10/30	2	21.00	4	20.94	20.90	-2	4,701	-0.04%
2019/10/29	4	20.96	2	21.05	20.70	2	4,846	0.04%
2019/10/28	3	21.23	0	0.00	21.20	3	5,075	0.06%
2019/10/25	4	21.20	3	21.40	21.30	1	5,373	0.02%
2019/10/24	2	21.35	2	21.35	21.25	0	5,531	0.00%
2019/10/23	2	21.03	9	21.28	21.30	-7	6,012	-0.12%
2019/10/22	1	20.70	0	0.00	20.60	1	6,347	0.02%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/17	0	0.00	2	21.00	21.00	-2	7,028	-0.03%
2019/10/16	3	21.00	4	21.16	20.80	-1	7,262	-0.01%
2019/10/15	2	20.65	10	20.75	20.80	-8	7,441	-0.11%
2019/10/14	1	20.00	0	0.00	19.85	1	7,649	0.01%
2019/10/09	4	19.78	1	19.80	19.75	3	8,158	0.04%
2019/10/08	4	20.13	0	0.00	20.00	4	8,301	0.05%
2019/10/04	1	20.55	1	20.70	20.55	0	8,381	0.00%
2019/10/03	0	0.00	1	20.65	20.55	-1	8,427	-0.01%
2019/10/02	2	20.60	2	20.75	20.70	0	8,457	0.00%
2019/10/01	3	20.72	1	20.80	20.70	2	8,484	0.02%
2019/09/27	3	21.17	0	0.00	21.00	3	8,526	0.04%
2019/09/26	0	0.00	4	21.79	21.55	-4	8,620	-0.05%
2019/09/25	0	0.00	3	21.42	21.35	-3	8,721	-0.03%
2019/09/24	0	0.00	1	21.75	21.50	-1	8,981	-0.01%
2019/09/23	6	21.61	3	21.55	21.60	3	8,992	0.03%
2019/09/20	1	20.60	40	20.87	21.45	-39	9,075	-0.43%
2019/09/19	15	20.86	44	20.76	20.60	-29	9,015	-0.32%
2019/09/18	2	21.30	0	0.00	21.25	2	9,003	0.02%
2019/09/17	3	21.32	0	0.00	21.30	3	9,031	0.03%
2019/09/16	1	21.60	2	21.58	21.40	-1	9,156	-0.01%
2019/09/12	1	21.75	0	0.00	21.70	1	9,259	0.01%
2019/09/11	1	21.55	7	21.74	21.70	-6	9,315	-0.06%
2019/09/10	18	21.50	4	21.74	21.45	14	9,316	0.15%
2019/09/09	7	21.70	5	21.70	21.40	2	9,323	0.02%
2019/09/06	22	22.15	2	22.43	21.90	20	9,289	0.22%
2019/09/05	1	24.50	3	24.30	23.90	-2	9,024	-0.02%
2019/09/04	0	0.00	2	23.60	23.50	-2	8,979	-0.02%
2019/09/02	0	0.00	1	23.25	23.35	-1	9,293	-0.01%
2019/08/30	3	23.08	0	0.00	22.90	3	9,349	0.03%
2019/08/29	6	22.87	4	23.00	23.10	2	9,461	0.02%
2019/08/28	3	22.97	7	22.89	22.65	-4	9,760	-0.04%
2019/08/27	0	0.00	10	22.84	22.80	-10	9,820	-0.10%
2019/08/26	0	0.00	2	22.43	22.35	-2	10,039	-0.02%
2019/08/23	3	23.18	0	0.00	23.05	3	10,056	0.03%
2019/08/22	21	23.41	5	23.62	23.45	16	10,082	0.16%
2019/08/21	1	23.15	17	23.06	23.30	-16	10,069	-0.16%
2019/08/20	2	23.30	0	0.00	23.30	2	10,023	0.02%
2019/08/19	7	23.77	3	23.60	23.60	4	10,087	0.04%
2019/08/16	1	24.00	7	23.86	23.90	-6	10,136	-0.06%
2019/08/15	6	23.63	0	0.00	23.55	6	10,122	0.06%
2019/08/14	3	24.37	0	0.00	24.10	3	10,156	0.03%
2019/08/13	11	24.48	76	24.54	24.55	-65	10,196	-0.64%
2019/08/12	35	25.34	12	25.16	25.20	23	10,248	0.22%
2019/08/08	9	23.82	8	23.88	24.20	1	10,145	0.01%
2019/08/07	4	23.73	0	0.00	23.40	4	10,179	0.04%
2019/08/06	1	21.90	1	22.85	23.80	0	10,275	0.00%
2019/08/05	83	23.58	0	0.00	23.40	83	10,442	0.79%
2019/08/02	9	24.13	6	24.19	24.20	3	10,482	0.03%
2019/08/01	4	24.85	1	24.85	24.75	3	10,520	0.03%
2019/07/31	30	24.55	13	24.79	25.15	17	10,606	0.16%
2019/07/30	9	24.85	20	25.25	24.50	-11	10,724	-0.10%
2019/07/29	22	25.84	22	25.50	25.45	0	10,701	0.00%
2019/07/26	14	24.96	14	24.79	25.00	0	10,917	0.00%
2019/07/25	40	25.76	119	25.55	24.85	-79	10,930	-0.72%	大賣/
2019/07/24	102	25.16	97	24.96	25.20	5	10,584	0.05%	大買/
2019/07/23	104	24.47	145	24.52	25.30	-41	10,457	-0.39%	大買/大賣/
2019/07/22	12	23.55	12	23.73	23.55	0	10,439	0.00%
2019/07/19	25	23.27	15	23.34	23.20	10	10,781	0.09%
2019/07/18	65	23.64	30	23.96	23.20	35	10,979	0.32%
2019/07/17	77	24.40	71	24.15	24.60	6	11,513	0.05%
2019/07/16	63	23.70	69	23.25	23.95	-6	11,728	-0.05%
2019/07/15	146	23.98	104	23.90	23.80	42	11,692	0.36%	大買/大賣/
2019/07/12	30	22.86	7	22.65	23.00	23	11,601	0.20%
2019/07/10	2	22.10	3	22.32	22.00	-1	12,245	-0.01%
2019/07/09	1	21.70	0	0.00	21.95	1	12,431	0.01%
2019/07/08	10	21.80	11	22.07	21.80	-1	12,696	-0.01%
2019/07/04	2	22.15	0	0.00	22.10	2	13,018	0.02%
2019/07/03	14	22.31	3	22.23	22.20	11	12,998	0.08%
2019/07/02	6	22.94	22	23.38	23.00	-16	13,012	-0.12%
2019/07/01	24	23.17	27	23.14	23.20	-3	12,990	-0.02%
2019/06/28	1	22.10	6	22.09	22.05	-5	13,016	-0.04%
2019/06/27	11	22.21	4	22.23	22.10	7	13,091	0.05%
2019/06/26	2	21.68	2	21.73	21.95	0	13,095	0.00%
2019/06/25	3	21.73	7	22.12	21.70	-4	13,071	-0.03%
2019/06/24	13	21.73	1	21.95	21.95	12	13,025	0.09%
2019/06/21	12	22.07	8	22.14	21.90	4	12,986	0.03%
2019/06/20	5	22.95	5	23.00	22.65	0	12,853	0.00%
2019/06/19	0	0.00	5	22.25	22.45	-5	12,779	-0.04%
2019/06/18	6	21.95	0	0.00	21.90	6	12,754	0.05%
2019/06/17	1	21.80	0	0.00	21.80	1	12,716	0.01%
2019/06/14	7	22.39	10	22.10	22.00	-3	12,645	-0.02%
2019/06/13	11	22.76	4	22.85	22.60	7	12,537	0.06%
2019/06/12	3	23.20	2	23.25	23.10	1	12,451	0.01%
2019/06/11	3	23.63	4	23.63	23.50	-1	12,353	-0.01%
2019/06/10	0	0.00	40	23.22	23.80	-40	12,185	-0.33%
2019/06/06	28	22.34	1	22.50	22.75	27	11,932	0.23%
2019/06/05	8	22.80	12	23.00	22.30	-4	11,846	-0.03%
2019/06/04	30	22.77	30	22.89	22.75	0	11,667	0.00%
2019/06/03	13	21.82	6	22.28	22.40	7	11,335	0.06%
2019/05/31	1	22.35	6	21.98	22.00	-5	11,230	-0.04%
2019/05/30	16	21.68	25	21.54	21.30	-9	10,963	-0.08%
2019/05/29	10	21.70	25	21.60	21.45	-15	10,887	-0.14%
2019/05/28	20	21.24	11	21.30	21.40	9	10,807	0.08%
2019/05/27	16	21.10	7	20.96	21.00	9	10,773	0.08%
2019/05/24	12	21.30	0	0.00	20.90	12	10,761	0.11%
2019/05/23	15	21.40	6	21.15	20.70	9	10,643	0.08%
2019/05/22	10	22.00	12	21.91	21.70	-2	10,501	-0.02%
2019/05/21	5	22.06	1	22.05	22.40	4	10,428	0.04%
2019/05/20	157	21.42	136	21.40	22.05	21	10,295	0.20%	大買/大賣/
2019/05/17	8	22.63	34	22.05	21.90	-26	10,078	-0.26%
2019/05/16	22	23.85	53	23.30	23.05	-31	9,818	-0.32%
2019/05/15	21	22.98	32	22.74	22.70	-11	9,560	-0.12%
2019/05/14	31	21.59	3	21.92	22.45	28	9,414	0.30%
2019/05/13	6	21.27	4	21.18	21.25	2	9,224	0.02%
2019/05/10	12	22.58	2	22.70	22.55	10	8,939	0.11%
2019/05/09	9	23.30	1	24.00	23.00	8	8,785	0.09%
2019/05/08	7	23.79	17	23.24	23.80	-10	8,596	-0.12%
2019/05/07	25	24.58	27	24.43	23.60	-2	8,399	-0.02%
2019/05/06	9	23.58	18	23.34	24.05	-9	8,129	-0.11%
2019/05/03	25	23.75	13	23.81	23.95	12	7,886	0.15%
2019/05/02	15	22.30	5	22.56	22.50	10	7,352	0.14%
2019/04/30	43	22.80	29	22.65	23.05	14	7,161	0.20%
2019/04/29	7	22.47	5	22.82	22.60	2	7,013	0.03%
2019/04/26	31	23.62	2	24.50	23.30	29	6,700	0.43%
2019/04/25	23	25.45	13	25.56	25.85	10	6,242	0.16%
2019/04/24	37	25.31	7	25.26	25.30	30	5,811	0.52%
2019/04/23	129	25.19	14	25.05	25.90	115	5,533	2.08%	大買/鉅額交易
2019/04/22	5	24.75	13	24.75	24.75	-8	4,816	-0.17%
2019/04/19	53	22.68	44	22.46	22.50	9	4,435	0.20%
2019/04/18	92	22.39	129	22.57	22.65	-37	4,305	-0.86%	大賣/
2019/04/17	45	22.05	44	21.90	22.00	1	3,889	0.03%
2019/04/16	38	21.86	13	21.57	21.60	25	3,652	0.68%
2019/04/15	12	21.05	40	21.53	22.10	-28	3,007	-0.93%
2019/04/12	30	19.82	10	19.79	20.10	20	2,737	0.73%
2019/04/11	9	18.86	6	18.80	18.85	3	2,404	0.12%
2019/04/10	0	0.00	5	17.43	17.40	-5	2,024	-0.25%
2019/04/09	8	17.11	3	17.17	17.00	5	1,978	0.25%
2019/04/08	16	17.54	2	17.80	17.40	14	1,925	0.73%
2019/04/03	10	17.36	4	17.51	17.55	6	1,775	0.34%
2019/04/02	15	17.16	17	17.48	17.35	-2	1,646	-0.12%
2019/04/01	0	0.00	10	15.50	16.05	-10	1,341	-0.75%
2019/03/29	4	15.11	7	14.79	15.40	-3	1,216	-0.25%
2019/03/22	4	14.85	0	0.00	14.70	4	1,028	0.39%
2019/03/18	0	0.00	2.1	13.61	13.75	-2.1	923	-0.23%
2019/03/14	0	0.00	3	14.00	13.90	-3	906	-0.33%
2019/03/08	2	13.58	4	13.65	13.80	-2	894	-0.22%
2019/03/04	1	14.10	1	14.10	13.95	0	887	0.00%
2019/02/27	0	0.00	2	14.08	14.15	-2	880	-0.23%
2019/02/26	0	0.00	10	14.10	14.15	-10	878	-1.14%
2019/02/25	14	14.78	2	14.75	14.55	12	863	1.39%
2019/02/22	4	14.45	20	14.50	14.50	-16	822	-1.94%
2019/02/21	1	14.00	0	0.00	14.00	1	784	0.13%
2019/02/14	10	13.65	0	0.00	13.70	10	741	1.35%
2019/01/28	10	13.85	1	13.70	13.70	9	710	1.27%
2019/01/17	0	0.00	2	14.28	14.00	-2	682	-0.29%
2019/01/16	0	0.00	1	14.45	14.70	-1	645	-0.15%
2019/01/14	4	14.74	1	14.75	14.50	3	596	0.50%
2019/01/11	1	14.05	4	14.33	14.20	-3	523	-0.57%
2019/01/10	3	14.05	1	13.40	14.05	2	464	0.43%
2019/01/09	0	0.00	2	13.05	12.95	-2	368	-0.54%
2019/01/07	2	12.55	0	0.00	12.55	2	345	0.58%
2019/01/03	0	0.00	3	12.60	12.45	-3	360	-0.83%
2019/01/02	0	0.00	1	12.70	12.45	-1	360	-0.28%
2018/12/27	0	0.00	2	12.50	12.45	-2	366	-0.55%
2018/12/25	1	12.10	0	0.00	12.15	1	367	0.27%
2018/12/24	1	12.30	0	0.00	12.30	1	368	0.27%
2018/12/21	1	12.15	1	12.40	12.40	0	370	0.00%
2018/12/20	2	12.40	0	0.00	12.15	2	368	0.54%
2018/12/19	1	12.70	0	0.00	12.50	1	364	0.27%
2018/12/12	0	0.00	2	12.85	12.80	-2	360	-0.55%
2018/12/11	0	0.00	2	12.75	12.50	-2	350	-0.57%
2018/12/05	0	0.00	6	12.15	12.25	-6	331	-1.81%
2018/12/04	3	12.40	3	12.70	12.35	0	337	0.00%
2018/12/03	0	0.00	3	12.45	12.30	-3	334	-0.90%
2018/11/28	0	0.00	1	12.45	12.40	-1	320	-0.31%
2018/11/23	0	0.00	5	12.05	12.15	-5	355	-1.41%
2018/11/21	0	0.00	1	12.35	12.20	-1	354	-0.28%
2018/11/15	0	0.00	2	11.95	12.10	-2	343	-0.58%
2018/11/13	0	0.00	69	11.13	11.20	-69	335	-20.56%
2018/11/12	0	0.00	36	11.39	11.40	-36	346	-10.40%
2018/11/08	0	0.00	11	11.80	11.60	-11	344	-3.20%
2018/11/06	0	0.00	20	11.48	11.40	-20	352	-5.68%
2018/11/05	0	0.00	2	11.20	11.30	-2	357	-0.56%
2018/11/01	0	0.00	41	10.75	10.80	-41	369	-11.11%
2018/10/31	0	0.00	14	10.47	10.40	-14	377	-3.71%
2018/10/25	2	10.15	96	10.28	10.15	-94	389	-24.15%
2018/10/23	1	10.75	5	10.80	10.70	-4	387	-1.03%
2018/10/22	0	0.00	12	10.66	10.80	-12	391	-3.06%
2018/10/18	0	0.00	4	10.89	10.75	-4	397	-1.01%
2018/10/17	0	0.00	3	10.75	10.70	-3	400	-0.75%
2018/10/15	0	0.00	1	10.30	10.35	-1	405	-0.25%
2018/10/12	7	10.09	5	10.20	10.20	2	406	0.49%
2018/10/11	15	10.07	61	9.98	9.95	-46	407	-11.29%
2018/10/09	0	0.00	6	10.86	10.75	-6	401	-1.49%
2018/10/05	20	10.80	0	0.00	10.85	20	409	4.89%
2018/10/02	0	0.00	6	11.40	11.25	-6	411	-1.46%
2018/09/25	1	11.10	0	0.00	11.10	1	425	0.24%
2018/09/19	6	11.30	1	11.40	11.40	5	439	1.14%
2018/09/18	2	11.00	0	0.00	11.05	2	441	0.45%
2018/09/14	19	11.19	3	11.30	11.30	16	447	3.58%
2018/09/10	43	10.97	0	0.00	10.90	43	485	8.85%
2018/09/07	41	11.26	0	0.00	11.20	41	481	8.52%
2018/09/06	14	11.74	0	0.00	11.75	14	471	2.97%
2018/09/05	10	11.90	0	0.00	11.90	10	476	2.10%
2018/08/28	1	12.05	0	0.00	12.10	1	461	0.22%
2018/08/24	4	11.85	0	0.00	11.90	4	498	0.80%
2018/08/22	56	11.97	0	0.00	11.95	56	505	11.08%
2018/08/20	11	12.00	0	0.00	11.95	11	517	2.12%
2018/08/17	0	0.00	1	12.35	12.15	-1	513	-0.19%
2018/08/16	1	12.15	0	0.00	12.10	1	502	0.20%
2018/08/15	24	12.10	0	0.00	12.15	24	501	4.79%
2018/08/14	20	12.23	0	0.00	12.30	20	504	3.97%
2018/08/13	19	12.62	1	12.60	12.20	18	506	3.56%
2018/08/08	1	12.90	6	13.31	13.15	-5	489	-1.02%
2018/08/07	35	12.87	4	12.85	12.85	31	474	6.53%
2018/08/02	20	13.00	0	0.00	13.00	20	467	4.28%
2018/08/01	3	13.05	0	0.00	13.10	3	464	0.65%
2018/07/31	5	13.05	0	0.00	13.05	5	460	1.09%
2018/07/30	20	13.05	0	0.00	13.10	20	457	4.37%
2018/07/26	0	0.00	1	13.30	13.10	-1	449	-0.22%
2018/07/24	2	13.15	0	0.00	13.20	2	442	0.45%
2018/07/19	0	0.00	1	13.50	13.25	-1	431	-0.23%
2018/07/18	1	13.30	0	0.00	13.40	1	431	0.23%
2018/07/17	3	13.30	0	0.00	13.25	3	428	0.70%
2018/07/05	3	13.65	0	0.00	13.45	3	421	0.71%
2018/07/04	0	0.00	3	13.87	13.65	-3	423	-0.71%
2018/07/03	3	13.55	0	0.00	13.55	3	421	0.71%
2018/07/02	3	13.90	0	13.75	13.85	3	418	0.71%
2018/06/29	0	0.00	3	14.20	14.10	-3	417	-0.72%
2018/06/22	3	13.90	0	0.00	14.10	3	423	0.71%
2018/06/21	0	0.00	6	14.30	14.20	-6	422	-1.42%
2018/06/04	4	14.46	5	14.34	14.50	-1	510	-0.20%
2018/06/01	0	0.00	1	14.10	14.10	-1	478	-0.21%
2018/05/31	2	13.95	4	13.91	13.80	-2	467	-0.43%
2018/05/30	3	13.65	0	0.00	13.65	3	464	0.65%
2018/05/29	0	0.00	4	13.89	13.80	-4	466	-0.86%
2018/05/28	0	0.00	4	13.59	13.80	-4	482	-0.83%
2018/05/22	3	13.20	0	0.00	13.20	3	486	0.62%
2018/05/21	0	0.00	3	13.50	13.55	-3	485	-0.62%
2018/05/17	2	13.45	3	13.47	13.35	-1	494	-0.20%
2018/05/16	0	0.00	3	13.17	13.15	-3	492	-0.61%
2018/05/15	1	13.15	0	0.00	13.15	1	498	0.20%
2018/05/14	3	13.25	0	0.00	13.25	3	517	0.58%
2018/05/04	0	0.00	3	13.30	13.30	-3	576	-0.52%
2018/05/02	0	0.00	3	13.20	13.15	-3	597	-0.50%
2018/04/30	0	0.00	2	13.20	13.15	-2	601	-0.33%
2018/04/27	0	0.00	1	13.20	13.15	-1	608	-0.16%
2018/04/25	4	13.44	0	0.00	13.45	4	631	0.63%
2018/04/24	2	13.55	0	0.00	13.50	2	685	0.29%
2018/04/23	0	0.00	1	13.65	13.55	-1	692	-0.14%
2018/04/20	1	13.75	9	13.75	13.75	-8	703	-1.14%
2018/04/19	0	0.00	1	13.90	13.85	-1	708	-0.14%
2018/04/18	10	13.84	0	0.00	13.75	10	714	1.40%
2018/04/17	11	13.96	0	0.00	13.70	11	720	1.53%
2018/04/03	0	0.00	1	13.85	13.85	-1	924	-0.11%
2018/03/30	0	0.00	1	14.10	13.95	-1	924	-0.11%
2018/03/29	0	0.00	1	14.10	14.10	-1	928	-0.11%
2018/03/28	4	14.16	0	0.00	14.05	4	935	0.43%
2018/03/27	1	14.35	0	0.00	14.30	1	930	0.11%
2018/03/26	1	14.30	0	0.00	14.35	1	931	0.11%
2018/03/21	1	14.65	0	0.00	14.75	1	991	0.10%
2018/03/16	3	14.90	2	14.85	14.95	1	1,000	0.10%
2018/03/14	3	15.33	0	0.00	15.15	3	991	0.30%
2018/03/13	2	15.50	0	0.00	15.40	2	991	0.20%
2018/03/12	1	15.30	3	15.55	15.55	-2	995	-0.20%
2018/03/09	0	0.00	3	15.20	15.15	-3	906	-0.33%
2018/03/08	0	0.00	1	15.00	14.85	-1	959	-0.10%
2018/03/05	0	0.00	5	14.95	14.85	-5	1,004	-0.50%
2018/03/02	5	15.05	0	0.00	14.95	5	1,008	0.50%
2018/02/21	0	0.00	3	15.05	14.85	-3	1,013	-0.30%
2018/02/08	3	14.60	0	0.00	14.55	3	1,004	0.30%
2018/02/06	1	14.15	1	14.40	14.30	0	1,002	0.00%
2018/02/05	2	15.18	0	0.00	15.40	2	984	0.20%
2018/02/01	8	15.47	3	15.55	15.30	5	979	0.51%
2018/01/31	0	0.00	1	15.65	15.45	-1	958	-0.10%
2018/01/29	11	14.95	0	0.00	14.75	11	936	1.17%
2018/01/26	3	14.95	0	0.00	14.95	3	927	0.32%
2018/01/18	2	15.95	4	15.63	15.75	-2	886	-0.23%
2018/01/16	0	0.00	3	15.60	15.30	-3	826	-0.36%
2018/01/15	0	0.00	3.3	15.83	15.70	-3.3	812	-0.40%
2018/01/12	1	15.65	0	0.00	15.65	1	806	0.12%
2018/01/10	3	15.50	1	15.65	15.55	2	801	0.25%
2018/01/09	1	15.70	0	0.00	15.70	1	808	0.12%
2018/01/04	13	16.26	3	16.20	16.25	10	759	1.32%
2018/01/03	0	0.00	8	15.34	15.65	-8	662	-1.21%
2018/01/02	0	0.00	0	15.20	15.20	0	636	-0.01%