合勤控 (3704)-群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/04/25	9	41.02	0	0.00	40.85	9	4,048	0.22%
2024/04/23	0.1	41.35	0	0.00	41.70	0.1	4,040	0.00%
2024/04/22	0	0.00	1	42.15	41.05	-1	4,046	-0.02%
2024/04/18	0	0.00	1	42.40	42.30	-1	4,017	-0.02%
2024/04/17	6	43.36	0	0.00	43.25	6	3,999	0.15%
2024/04/16	3.1	44.30	0	0.00	43.30	3.1	3,978	0.08%
2024/04/15	5	45.33	0	0.00	45.00	5	3,975	0.13%
2024/04/12	3	45.75	0	0.00	46.05	3	3,967	0.08%
2024/04/11	5	46.05	0	0.00	45.80	5	3,955	0.13%
2024/04/10	2	47.05	0	0.00	46.60	2	3,956	0.05%
2024/04/09	1	47.20	0	0.00	47.15	1	3,942	0.03%
2024/04/08	1.1	47.75	3	47.85	47.60	-1.9	3,932	-0.05%
2024/04/03	0	0.00	2	47.30	47.60	-2	3,890	-0.05%
2024/04/02	10	46.79	0	0.00	46.70	10	3,867	0.26%
2024/04/01	15	47.24	1	47.60	47.00	14	3,867	0.36%
2024/03/29	3	47.10	1	47.15	46.65	2	3,756	0.05%
2024/03/28	8	48.98	3.1	49.63	48.00	4.9	3,645	0.13%
2024/03/27	0	0.00	9	47.99	49.35	-9	3,444	-0.26%
2024/03/26	6	46.44	0	0.00	46.05	6	3,353	0.18%
2024/03/25	8	48.48	0.2	48.45	47.60	7.8	3,316	0.23%
2024/03/22	14	50.41	9	50.57	49.70	5	3,287	0.15%
2024/03/21	6.1	49.72	12	49.74	50.10	-5.9	3,078	-0.19%
2024/03/20	10.1	48.58	13	48.77	48.05	-2.9	2,792	-0.10%
2024/03/19	4	47.64	4	48.19	47.45	0	2,750	0.00%
2024/03/18	2	47.03	3	47.33	47.65	-1	2,876	-0.03%
2024/03/15	9	47.31	8.2	47.65	47.30	0.8	2,880	0.03%
2024/03/14	5.1	48.09	3	48.63	47.70	2.1	2,908	0.07%
2024/03/13	1.1	47.74	3	47.80	48.00	-1.9	2,830	-0.07%
2024/03/12	1	46.20	17	45.83	46.70	-16	2,769	-0.58%
2024/03/06	1	45.70	0	0.00	45.45	1	3,252	0.03%
2024/03/05	1	46.40	1	46.90	46.30	0	3,515	0.00%
2024/03/04	1	46.25	1	46.55	46.40	0	3,660	0.00%
2024/02/26	0.1	46.45	0	0.00	46.25	0.1	3,920	0.00%
2024/02/23	1.1	46.59	1	47.20	46.05	0.1	3,947	0.00%
2024/02/21	1.1	46.46	1	46.90	46.50	0.1	4,000	0.00%
2024/02/20	1.1	46.35	0	0.00	46.10	1.1	3,986	0.03%
2024/02/19	1.1	46.69	2	46.68	47.00	-0.9	3,987	-0.02%
2024/02/02	12	46.84	0	0.00	46.65	12	4,004	0.30%
2024/01/30	1	48.45	0	0.00	48.50	1	4,274	0.02%
2024/01/24	4	49.40	0	0.00	49.25	4	5,089	0.08%
2024/01/23	0.1	49.90	2	50.00	49.95	-2	5,438	-0.04%
2024/01/22	2	49.38	5	49.49	49.40	-3	5,630	-0.05%
2024/01/19	3	48.60	1	48.65	48.75	2	5,996	0.03%
2024/01/18	3	48.33	2	49.10	48.10	1	6,275	0.02%
2024/01/17	2	48.75	0	0.00	48.75	2	6,878	0.03%
2024/01/16	2	48.65	2	49.00	49.10	0	7,088	0.00%
2024/01/15	0	0.00	3	48.93	49.00	-3	7,196	-0.04%
2024/01/12	3	48.52	0	0.00	48.00	3	7,356	0.04%
2024/01/11	0	0.00	3	49.02	48.90	-3	7,666	-0.04%
2024/01/09	1	48.40	0	0.00	48.25	1	8,045	0.01%
2024/01/05	5	49.56	0	0.00	49.30	5	8,073	0.06%
2024/01/04	0	0.00	1	49.15	49.15	-1	8,104	-0.01%
2023/12/20	2	53.20	3	52.33	52.00	-1	8,398	-0.01%
2023/12/19	1	50.90	0	0.00	50.90	1	8,363	0.01%
2023/12/14	2	54.45	3	54.70	54.50	-1	8,327	-0.01%
2023/12/13	3	54.63	4	54.73	54.50	-1	8,395	-0.01%
2023/12/12	0	0.00	0.4	53.47	52.70	-0.4	8,449	-0.01%
2023/12/11	1	53.50	0	0.00	53.50	1	8,671	0.01%
2023/12/08	2	52.10	0	0.00	51.80	2	8,948	0.02%
2023/12/07	2	52.60	10	52.20	51.90	-8	9,357	-0.09%
2023/12/06	1	53.80	0.1	53.70	52.80	1	9,495	0.01%
2023/12/05	6	53.25	0.2	52.70	53.50	5.8	9,723	0.06%
2023/12/04	6	54.35	4	54.53	54.00	2	10,200	0.02%
2023/12/01	7	54.40	3	54.40	53.90	4	10,257	0.04%
2023/11/30	5	54.42	14	54.81	56.00	-9	10,021	-0.09%
2023/11/29	5.1	53.95	1	53.80	54.10	4.1	9,771	0.04%
2023/11/28	1	52.20	0.9	52.10	52.50	0.1	9,621	0.00%
2023/11/27	1.1	52.50	0	0.00	51.60	1.1	9,608	0.01%
2023/11/24	0	0.00	0.1	52.30	52.40	-0.1	9,529	0.00%
2023/11/22	1.1	50.79	0	0.00	50.90	1.1	9,409	0.01%
2023/11/20	0.1	50.30	0	0.00	50.90	0.1	9,467	0.00%
2023/11/17	0.1	49.65	0	0.00	49.95	0.1	9,524	0.00%
2023/11/13	1	49.60	0	0.00	49.05	1	9,868	0.01%
2023/11/06	5	54.60	5	53.60	53.50	0	9,628	0.00%
2023/11/03	2	54.50	2	55.00	54.20	0	9,586	0.00%
2023/11/02	1	54.10	2	54.95	54.50	-1	9,547	-0.01%
2023/11/01	0	0.00	5	53.24	53.60	-5	9,320	-0.05%
2023/10/31	4	55.55	7	55.76	54.60	-3	9,116	-0.03%
2023/10/30	5	54.38	5	54.12	54.50	0	8,906	0.00%
2023/10/27	2	53.65	2	54.15	54.20	0	8,926	0.00%
2023/10/26	3	53.20	1.3	53.46	53.20	1.7	8,793	0.02%
2023/10/25	4	54.53	10	54.98	53.80	-6	8,600	-0.07%
2023/10/24	5.1	51.59	1	52.70	52.30	4.1	8,070	0.05%
2023/10/23	2	50.38	0	0.00	49.70	2	7,970	0.03%
2023/10/20	0	51.60	6	51.40	51.10	-6	7,969	-0.07%
2023/10/19	2	50.25	3	50.73	51.70	-1	7,973	-0.01%
2023/10/18	4	49.74	4	49.13	49.15	0	7,759	0.00%
2023/10/17	5	48.84	3	48.32	47.80	2	7,642	0.03%
2023/10/11	0	0.00	1	48.30	48.00	-1	9,279	-0.01%
2023/10/06	0.1	49.80	0	0.00	49.10	0.1	9,802	0.00%
2023/10/05	1.1	49.30	3	49.58	50.10	-1.9	10,094	-0.02%
2023/10/04	2	48.90	1	48.35	48.30	1	10,295	0.01%
2023/10/03	0.1	49.35	0	0.00	49.00	0.1	10,417	0.00%
2023/10/02	1	50.10	0	0.00	50.50	1	10,622	0.01%
2023/09/26	2	50.80	1	50.10	50.10	1	11,794	0.01%
2023/09/22	0	0.00	7	50.06	50.40	-7	13,059	-0.05%
2023/09/21	3	49.47	2	49.88	49.20	1	13,266	0.01%
2023/09/20	10	50.79	1	50.20	50.20	9	13,266	0.07%
2023/09/19	3	51.90	3	51.00	51.00	0	13,223	0.00%
2023/09/18	2	51.85	2	51.65	51.70	0	13,148	0.00%
2023/09/15	4	52.90	1	53.00	52.80	3	12,973	0.02%
2023/09/14	0	0.00	15	54.40	54.50	-15	12,763	-0.12%
2023/09/13	5	54.80	60.3	54.83	54.50	-55.3	12,510	-0.44%
2023/09/12	20	53.70	7	53.91	55.50	13	12,206	0.11%
2023/09/11	2	52.35	4	52.38	51.80	-2	11,812	-0.02%
2023/09/08	7	52.56	6	52.55	52.20	1	11,697	0.01%
2023/09/07	12.1	52.02	6	52.18	52.00	6.1	11,481	0.05%
2023/09/06	4	49.05	4	50.00	50.30	0	10,955	0.00%
2023/09/05	0	0.00	2	48.18	48.15	-2	10,788	-0.02%
2023/09/04	1.1	45.90	1	46.55	46.55	0.1	10,760	0.00%
2023/09/01	2.1	47.08	0	0.00	46.95	2.1	10,780	0.02%
2023/08/28	15	46.05	0	0.00	45.85	15	10,939	0.14%
2023/08/25	21	47.33	0	0.00	47.05	21	11,119	0.19%
2023/08/24	1	48.75	3	48.97	48.80	-2	11,390	-0.02%
2023/08/23	23	48.83	0	0.00	48.25	23	11,415	0.20%
2023/08/22	0	0.00	1	48.30	47.90	-1	11,388	-0.01%
2023/08/21	1	46.95	2	47.35	46.95	-1	11,404	-0.01%
2023/08/18	8	48.87	9	46.82	46.80	-1	11,447	-0.01%
2023/08/17	3	51.00	7	49.46	52.00	-4	11,238	-0.04%
2023/08/16	2	48.75	1	48.90	49.30	1	11,180	0.01%
2023/08/15	4	49.80	0	0.00	49.85	4	11,257	0.04%
2023/08/14	0	0.00	3	48.50	49.00	-3	11,502	-0.03%
2023/08/11	3	50.23	1	49.60	50.00	2	11,680	0.02%
2023/08/10	0	0.00	1	50.20	50.40	-1	11,659	-0.01%
2023/08/09	1.1	52.49	0	0.00	51.80	1.1	11,666	0.01%
2023/08/04	1	50.30	0	0.00	50.70	1	11,766	0.01%
2023/08/02	1	53.50	4	51.50	51.50	-3	11,735	-0.03%
2023/08/01	2	53.90	1	54.80	53.00	1	11,710	0.01%
2023/07/31	8	55.26	1	55.80	54.00	7	11,505	0.06%
2023/07/28	1	53.50	3.1	53.50	53.50	-2.1	11,278	-0.02%
2023/07/27	5	55.50	1.5	54.53	54.40	3.5	11,219	0.03%
2023/07/25	0	0.00	1.1	56.16	55.80	-1.1	11,333	-0.01%
2023/07/24	2	57.40	0	0.00	56.70	2	11,244	0.02%
2023/07/21	0	0.00	2	57.65	57.60	-2	11,102	-0.02%
2023/07/19	1.1	60.38	4	59.68	59.30	-2.9	10,975	-0.03%
2023/07/18	5.1	63.74	13.2	65.80	62.00	-8.1	10,892	-0.07%
2023/07/17	9.2	65.41	12	64.68	65.70	-2.8	10,605	-0.03%
2023/07/14	9	61.33	8	60.69	61.80	1	10,948	0.01%
2023/07/13	12	57.53	4	57.20	57.30	8	10,666	0.08%
2023/07/12	2	56.50	4	55.33	55.00	-2	10,168	-0.02%
2023/07/11	3	55.50	1	55.20	55.70	2	9,857	0.02%
2023/07/10	1	53.90	2.1	53.53	53.80	-1.1	9,630	-0.01%
2023/07/07	5	54.62	4.1	54.59	54.10	0.9	9,521	0.01%
2023/07/06	3	55.43	3	55.12	55.70	0	9,299	0.00%
2023/07/05	12	54.22	12	54.23	54.70	0	9,021	0.00%
2023/07/04	6	53.10	6.8	52.72	53.60	-0.8	8,640	-0.01%
2023/07/03	6	49.41	10	49.69	51.10	-4	7,928	-0.05%
2023/06/30	4	45.69	16	45.53	46.50	-12	7,340	-0.16%
2023/06/29	4.1	43.74	32	42.92	43.30	-28	6,640	-0.42%
2023/06/28	1.2	42.14	1	41.60	41.40	0.2	6,404	0.00%
2023/06/27	16	40.85	0	0.00	40.35	16	6,381	0.25%
2023/06/26	20	41.15	0	0.00	41.05	20	6,429	0.31%
2023/06/21	2	41.50	0	0.00	41.70	2	6,468	0.03%
2023/06/16	0.1	43.30	0	0.00	43.00	0.1	6,511	0.00%
2023/06/15	0.1	42.35	0	0.00	42.45	0.1	6,480	0.00%
2023/06/14	2.1	42.59	13	42.20	42.70	-10.9	6,485	-0.17%
2023/06/13	6	41.63	0.3	41.55	41.55	5.7	6,601	0.09%
2023/06/08	11	41.82	1	41.55	41.50	10	6,758	0.15%
2023/06/07	1	42.35	0	0.00	42.30	1	6,742	0.01%
2023/06/06	2	42.75	0	0.00	42.65	2	6,759	0.03%
2023/06/05	0	0.00	1	43.60	43.40	-1	6,761	-0.01%
2023/06/02	0	0.00	4.2	43.26	43.05	-4.2	6,782	-0.06%
2023/06/01	0	0.00	12	43.68	43.55	-12	6,780	-0.18%
2023/05/31	1.2	44.97	7	44.80	44.50	-5.8	6,732	-0.09%
2023/05/30	2.1	44.77	14.3	44.79	45.20	-12.2	6,569	-0.19%
2023/05/29	0.1	43.25	1	43.30	43.85	-1	6,305	-0.02%
2023/05/25	0	0.00	1	43.60	43.25	-1	6,220	-0.02%
2023/05/24	0.1	43.15	1	43.30	43.85	-1	6,208	-0.02%
2023/05/23	1.1	43.29	1	42.90	42.85	0.1	6,152	0.00%
2023/05/19	1	42.90	2	41.90	41.90	-1	6,263	-0.02%
2023/05/18	1	42.50	2	43.28	42.95	-1	6,295	-0.02%
2023/05/17	4.1	42.63	4	42.29	42.95	0.1	6,108	0.00%
2023/05/15	4	41.35	13	41.61	40.80	-9	6,372	-0.14%
2023/05/12	1	41.40	1	40.40	41.35	0	6,350	0.00%
2023/05/11	0	0.00	2	39.98	39.25	-2	6,319	-0.03%
2023/05/10	2	41.08	2	40.50	40.40	0	6,304	0.00%
2023/05/09	15	40.30	0	0.00	39.90	15	6,282	0.24%
2023/05/08	3	41.42	1	41.55	41.30	2	6,264	0.03%
2023/05/05	0	0.00	1	40.45	40.35	-1	6,243	-0.02%
2023/05/04	3	40.45	0	0.00	40.80	3	6,627	0.05%
2023/05/03	7	40.86	0	0.00	40.70	7	6,891	0.10%
2023/05/02	10	41.36	2	41.30	41.30	8	6,903	0.12%
2023/04/28	2	41.20	20	41.17	41.25	-18	6,910	-0.26%
2023/04/25	11	40.05	2	39.73	39.50	9	6,822	0.13%
2023/04/24	0	0.00	2	40.98	40.40	-2	6,932	-0.03%
2023/04/21	6	41.08	3	40.97	40.20	3	7,310	0.04%
2023/04/20	69	43.58	70	42.76	42.85	-1	7,429	-0.01%
2023/04/19	17	44.84	11.7	44.81	45.40	5.3	7,285	0.07%
2023/04/18	0	0.00	18.2	41.63	43.90	-18.2	6,706	-0.27%
2023/04/13	0	0.00	11	38.55	39.00	-11	7,168	-0.15%
2023/04/12	10	38.63	2	38.55	38.65	8	7,161	0.11%
2023/04/11	1	37.85	0	0.00	37.75	1	7,120	0.01%
2023/03/28	0.2	36.65	0	0.00	36.55	0.2	7,547	0.00%
2023/03/27	2	37.48	0	0.00	37.35	2	7,572	0.03%
2023/03/24	3	36.85	2	37.10	37.00	1	7,605	0.01%
2023/03/23	1	36.60	0	0.00	36.60	1	7,621	0.01%
2023/03/22	1	36.60	0	0.00	36.70	1	7,627	0.01%
2023/03/21	1	37.00	1	36.70	36.55	0	7,630	0.00%
2023/03/16	5	37.40	17.1	37.62	37.00	-12.1	7,551	-0.16%
2023/03/15	1	40.00	7	39.98	39.60	-6	7,418	-0.08%
2023/03/14	13	40.01	20	39.88	39.85	-7	7,401	-0.09%
2023/03/13	0	0.00	1.9	40.79	41.45	-1.9	7,325	-0.03%
2023/03/10	5	40.45	0	0.00	40.40	5	7,281	0.07%
2023/03/09	9	41.34	3.8	41.11	41.00	5.2	7,308	0.07%
2023/03/08	5	41.35	2	41.18	41.45	3	7,399	0.04%
2023/03/07	0	0.00	10.9	40.90	41.10	-10.9	7,709	-0.14%
2023/03/06	6	40.63	1	40.75	40.55	5	7,721	0.06%
2023/03/01	5	39.63	3	39.62	39.70	2	7,732	0.03%
2023/02/24	1	39.30	5	39.05	39.15	-4	7,673	-0.05%
2023/02/23	0	0.00	29	39.64	39.55	-29	7,638	-0.38%
2023/02/22	7	38.78	10	38.80	38.90	-3	7,635	-0.04%
2023/02/21	0	0.00	0.3	39.55	39.60	-0.3	7,611	0.00%
2023/02/20	6	40.43	22	40.37	40.40	-16	7,538	-0.21%
2023/02/17	12	40.00	10	39.76	39.80	2	7,470	0.03%
2023/02/16	7	40.10	9	40.23	40.10	-2	7,411	-0.03%
2023/02/15	5	39.20	3	39.60	39.60	2	7,402	0.03%
2023/02/14	8	39.45	2	39.98	39.20	6	7,415	0.08%
2023/02/13	13.3	39.27	8	39.69	39.85	5.3	7,365	0.07%
2023/02/10	0	0.00	1	38.35	38.00	-1	7,052	-0.01%
2023/02/09	6	38.61	4	38.55	38.55	2	7,002	0.03%
2023/02/08	3	38.52	2	38.85	38.85	1	6,908	0.01%
2023/02/07	5	38.37	20	38.32	38.50	-15	6,809	-0.22%
2023/02/06	2	37.58	8	37.34	37.45	-6	6,746	-0.09%
2023/02/03	2	38.55	5	38.59	38.20	-3	6,678	-0.04%
2023/02/02	15	39.01	15	38.97	38.40	0	6,569	0.00%
2023/02/01	10	37.86	17	37.89	38.20	-7	6,158	-0.11%
2023/01/31	2	36.65	2	36.60	36.80	0	5,866	0.00%
2023/01/30	6	36.26	2	36.35	36.50	4	5,826	0.07%
2023/01/17	0	0.00	14	35.07	35.00	-14	5,750	-0.24%
2023/01/16	5	35.18	18	35.09	35.00	-13	5,719	-0.23%
2023/01/13	4	36.11	8	36.16	35.80	-4	5,644	-0.07%
2023/01/12	6	36.28	2	36.65	36.80	4	5,549	0.07%
2023/01/11	11	37.56	16	36.74	36.15	-5	5,374	-0.09%
2023/01/10	0	0.00	8.1	38.35	39.00	-8.1	4,943	-0.16%
2023/01/09	4.1	37.15	4	37.11	36.70	0.1	4,636	0.00%
2023/01/06	7.1	36.94	5	36.89	36.90	2.1	4,523	0.05%
2023/01/05	10	37.91	10.8	38.01	37.85	-0.8	4,255	-0.02%
2023/01/04	16	36.75	10	37.40	38.15	6	3,886	0.15%
2023/01/03	17	34.88	9	35.28	34.70	8	3,545	0.23%
2022/12/30	7	34.63	2	34.90	34.90	5	3,462	0.14%
2022/12/29	1	33.35	0	0.00	33.70	1	3,415	0.03%
2022/12/28	3	34.95	6	34.59	33.35	-3	3,426	-0.09%
2022/12/27	1	34.00	1	34.55	34.60	0	3,378	0.00%
2022/12/26	2	33.58	6	33.80	33.95	-4	3,333	-0.12%
2022/12/23	1	33.90	0	0.00	33.85	1	3,324	0.03%
2022/12/21	9	33.84	5	34.32	34.55	4	3,342	0.12%
2022/12/20	6	33.84	12	34.01	33.75	-6	3,242	-0.19%
2022/12/16	5	33.76	1	33.60	33.75	4	3,065	0.13%
2022/12/15	5	33.53	0.9	33.70	33.25	4.1	3,035	0.14%
2022/12/14	0	0.00	2	33.50	33.45	-2	3,044	-0.07%
2022/12/13	11	33.03	0	0.00	32.80	11	3,015	0.36%
2022/12/12	3	32.10	1	32.35	32.55	2	2,978	0.07%
2022/12/09	4	31.95	0	0.00	31.80	4	2,973	0.13%
2022/12/08	0	0.00	1	31.45	31.80	-1	2,969	-0.03%
2022/12/07	4	31.50	9	31.56	31.45	-5	2,955	-0.17%
2022/12/06	11	32.79	0	0.00	32.35	11	2,913	0.38%
2022/12/05	8	32.83	0	0.00	33.00	8	2,877	0.28%
2022/12/02	6.2	33.06	1	33.05	32.65	5.2	2,848	0.18%
2022/12/01	0	0.00	3	32.70	32.65	-3	2,817	-0.11%
2022/11/30	13	33.07	12	32.94	32.75	1	2,764	0.04%
2022/11/29	16	34.94	4.9	35.50	33.85	11.1	2,614	0.42%
2022/11/28	15.1	33.07	1	32.70	33.80	14.1	2,280	0.62%
2022/11/25	1	33.60	1	33.35	33.55	0	2,214	0.00%
2022/11/23	1	32.00	0	0.00	31.75	1	2,080	0.05%
2022/11/21	1	31.90	0	0.00	31.90	1	2,123	0.05%
2022/11/18	1	32.05	0	0.00	31.50	1	2,139	0.05%
2022/11/15	1	32.50	0	0.00	32.10	1	2,144	0.05%
2022/11/11	8	31.99	8	32.13	32.30	0	2,325	0.00%
2022/11/10	1.2	31.42	1	31.30	31.55	0.2	2,427	0.01%
2022/11/09	0	0.00	0.1	30.55	30.80	-0.1	2,382	0.00%
2022/11/07	11	27.47	0	0.00	27.25	11	2,339	0.47%
2022/10/26	1	25.70	1	25.65	25.55	0	3,006	0.00%
2022/10/12	1	26.10	1	25.95	25.85	0	3,423	0.00%
2022/09/28	0	0.00	2	25.50	24.20	-2	3,449	-0.06%
2022/08/12	0	0.00	2	29.10	29.05	-2	3,161	-0.06%
2022/08/11	2	28.80	2	28.95	29.15	0	3,145	0.00%
2022/08/10	0	0.00	4	28.80	28.95	-4	3,098	-0.13%
2022/08/09	13	29.55	8	28.81	28.60	5	3,034	0.16%
2022/08/08	1	31.55	1	31.55	31.55	0	2,837	0.00%
2022/08/03	1	30.90	2	30.70	30.70	-1	2,596	-0.04%
2022/08/02	2	31.08	0	0.00	31.05	2	2,562	0.08%
2022/07/29	0	0.00	5	30.40	31.05	-5	2,557	-0.20%
2022/07/28	3	31.55	0	0.00	30.80	3	2,583	0.12%
2022/07/27	0	0.00	3	31.50	31.55	-3	2,420	-0.12%
2022/07/20	0	0.00	1	29.05	29.30	-1	2,296	-0.04%
2022/07/19	0	0.00	12	29.00	28.80	-12	2,283	-0.53%
2022/07/18	1	28.65	8	28.55	28.50	-7	2,348	-0.30%
2022/07/13	0	0.00	15	26.26	26.15	-15	2,298	-0.65%
2022/07/12	0	0.00	1	26.20	25.65	-1	2,240	-0.04%
2022/07/08	0	0.00	1	26.15	26.20	-1	2,181	-0.05%
2022/07/06	1	23.55	0	0.00	23.30	1	2,151	0.05%
2022/07/05	0	0.00	1	23.05	23.70	-1	2,173	-0.05%
2022/07/01	5	25.97	7	25.41	24.00	-2	2,161	-0.09%
2022/06/30	0	0.00	27	26.67	26.60	-27	2,117	-1.27%
2022/06/29	0	0.00	3	27.45	27.60	-3	2,115	-0.14%
2022/06/24	2	27.75	0	0.00	27.85	2	2,138	0.09%
2022/06/23	30	27.58	0	0.00	27.30	30	2,147	1.40%
2022/06/22	0	0.00	9	27.46	26.90	-9	2,194	-0.41%
2022/06/21	9	27.30	0	0.00	27.55	9	2,197	0.41%
2022/06/20	16	26.92	16	26.56	25.85	0	2,193	0.00%
2022/06/17	11	27.22	12	26.74	27.65	-1	2,183	-0.05%
2022/06/16	10	28.55	8	28.13	27.40	2	2,177	0.09%
2022/06/14	1	27.40	1	27.00	27.70	0	2,196	0.00%
2022/06/10	0	0.00	3	28.30	28.25	-3	2,239	-0.13%
2022/06/08	6	29.08	3	29.50	29.40	3	2,176	0.14%
2022/05/25	7	26.74	0	0.00	27.10	7	2,248	0.31%
2022/05/23	3	27.18	7	27.21	27.10	-4	2,370	-0.17%
2022/05/16	0	0.00	3	26.45	26.20	-3	2,621	-0.11%
2022/05/12	7	25.94	0	0.00	25.35	7	2,734	0.26%
2022/05/11	4	26.70	4	27.35	26.50	0	2,736	0.00%
2022/05/10	0	0.00	4	28.30	28.50	-4	2,712	-0.15%
2022/05/09	10	29.13	3	29.48	28.60	7	2,767	0.25%
2022/05/06	0	0.00	2	30.35	30.40	-2	2,848	-0.07%
2022/05/05	0	0.00	1	31.00	30.40	-1	2,806	-0.04%
2022/05/03	1	29.65	3	29.45	29.25	-2	2,730	-0.07%
2022/04/29	2	29.10	0	0.00	28.50	2	2,722	0.07%
2022/04/27	11	28.27	0	0.00	27.90	11	2,779	0.40%
2022/04/25	3	29.05	1	29.20	29.00	2	2,756	0.07%
2022/04/22	25	30.26	8	31.35	31.10	17	2,748	0.62%
2022/04/21	1	30.15	1	30.50	30.30	0	2,660	0.00%
2022/04/06	0	0.00	1	30.80	30.75	-1	3,561	-0.03%
2022/03/30	0	0.00	2	30.65	30.60	-2	3,839	-0.05%
2022/03/25	4	30.35	2	30.25	30.55	2	4,065	0.05%
2022/03/16	2	28.85	1	28.80	28.80	1	7,739	0.01%
2022/03/11	5	30.08	0	0.00	30.05	5	7,878	0.06%
2022/03/10	0	0.00	1	30.85	30.70	-1	7,923	-0.01%
2022/03/07	1	30.40	0	0.00	30.30	1	8,158	0.01%
2022/02/24	7	32.75	0	0.00	32.00	7	9,520	0.07%
2022/02/23	0	0.00	2	34.15	33.55	-2	9,934	-0.02%
2022/02/18	0	0.00	0	34.10	34.20	0	10,244	0.00%
2022/02/17	0	0.00	10	34.10	33.70	-10	10,601	-0.09%
2022/02/16	0	0.00	1	33.80	33.65	-1	10,905	-0.01%
2022/02/11	0	0.00	5	33.00	32.95	-5	11,444	-0.04%
2022/02/10	0	0.00	2	32.88	33.00	-2	11,618	-0.02%
2022/02/09	2	32.43	0	0.00	32.70	2	11,849	0.02%
2022/01/21	0	30.52	0	0.00	29.80	0	14,235	0.00%
2022/01/18	16	31.56	3	31.47	31.50	13	15,224	0.09%
2022/01/17	0	0.00	7	31.85	32.40	-7	15,327	-0.05%
2022/01/13	2	32.05	0	0.00	31.90	2	15,254	0.01%
2022/01/12	5	31.65	1	31.55	31.70	4	15,217	0.03%
2022/01/11	7	32.81	2	32.40	32.15	5	15,146	0.03%
2022/01/10	0	0.00	15	33.45	33.85	-15	15,075	-0.10%
2022/01/07	16	33.03	2	32.90	32.95	14	15,020	0.09%
2022/01/06	5	33.75	0	0.00	33.10	5	14,936	0.03%
2022/01/05	10	34.33	0	34.50	34.20	10	14,838	0.07%
2022/01/04	1	34.90	0	0.00	34.80	1	14,758	0.01%
2022/01/03	1	34.95	2	34.90	34.85	-1	14,717	-0.01%
2021/12/30	0	0.00	5	35.00	35.05	-5	14,674	-0.03%
2021/12/29	13	36.13	5	36.29	35.85	8	14,539	0.06%
2021/12/27	0	0.00	16	34.53	34.30	-16	14,043	-0.11%
2021/12/24	4	34.68	1	34.10	34.05	3	13,992	0.02%
2021/12/23	2	34.73	8	34.70	34.35	-6	13,924	-0.04%
2021/12/22	6	34.43	1	34.85	34.45	5	13,856	0.04%
2021/12/21	5	35.00	5	35.10	34.60	0	13,780	0.00%
2021/12/20	8	35.77	35	35.27	34.85	-27	13,655	-0.20%
2021/12/17	16	35.30	54	36.97	34.80	-38	13,513	-0.28%
2021/12/16	67	36.73	49	37.53	36.40	18	12,900	0.14%
2021/12/15	129	37.04	159	36.61	37.15	-30	12,473	-0.24%	大買/大賣/
2021/12/14	108	35.93	64	35.91	35.55	44	11,620	0.38%	大買/
2021/12/13	34	36.26	11	35.25	36.95	23	10,959	0.21%
2021/12/10	9	33.81	2	33.85	34.35	7	10,117	0.07%
2021/12/09	2	33.15	7.5	32.99	33.00	-5.5	9,808	-0.06%
2021/12/07	2	32.70	3	32.48	32.70	-1	9,647	-0.01%
2021/12/06	0	0.00	1	32.15	31.90	-1	9,585	-0.01%
2021/12/02	1	33.15	0	0.00	32.00	1	9,513	0.01%
2021/12/01	1	33.05	1	33.00	33.00	0	9,401	0.00%
2021/11/30	9	34.39	12	33.80	33.85	-3	9,268	-0.03%
2021/11/29	5	33.71	4	33.35	33.90	1	8,606	0.01%
2021/11/26	2	31.95	0	0.00	31.70	2	8,314	0.02%
2021/11/25	0	0.00	1	32.60	32.50	-1	8,207	-0.01%
2021/11/24	1	32.60	0	0.00	32.50	1	8,124	0.01%
2021/11/22	84	34.09	85	34.47	34.50	-1	7,800	-0.01%
2021/11/19	0.5	32.45	0	0.00	32.70	0.5	7,347	0.01%
2021/11/18	3	32.22	0	0.00	32.00	3	7,251	0.04%
2021/11/17	4	33.13	0	0.00	32.95	4	7,145	0.06%
2021/11/16	13	34.13	3	33.28	33.25	10	6,923	0.14%
2021/11/15	20	33.33	3	33.08	33.60	17	6,507	0.26%
2021/11/12	0	0.00	1	32.30	32.00	-1	6,142	-0.02%
2021/11/11	2	32.55	6	33.28	33.65	-4	5,978	-0.07%
2021/11/10	0	0.00	2	32.13	32.15	-2	5,654	-0.04%
2021/11/08	3	32.58	6	32.00	31.85	-3	5,313	-0.06%
2021/11/05	5	32.43	1	31.70	31.70	4	5,067	0.08%
2021/11/04	9	33.12	2	33.33	33.40	7	4,765	0.15%
2021/11/03	5	34.21	6	33.78	34.00	-1	4,395	-0.02%
2021/11/02	6	32.57	3	33.32	32.45	3	3,723	0.08%
2021/11/01	5	31.34	3	31.53	31.80	2	2,947	0.07%
2021/10/29	2	30.53	0	0.00	31.20	2	2,662	0.08%
2021/10/28	5	30.54	4	30.51	30.65	1	2,475	0.04%
2021/10/27	1	28.00	1	29.50	30.10	0	1,917	0.00%
2021/10/26	1	27.30	4	27.10	27.40	-3	1,606	-0.19%
2021/10/25	3	26.78	0	0.00	26.65	3	1,444	0.21%
2021/10/22	2	24.85	2	24.75	24.80	0	1,324	0.00%
2021/10/20	0	0.00	2	24.45	24.60	-2	1,346	-0.15%
2021/10/19	0	0.00	1	24.60	24.55	-1	1,361	-0.07%
2021/10/18	2	24.43	0	0.00	24.05	2	1,401	0.14%
2021/10/14	2	24.25	0	0.00	24.40	2	1,448	0.14%
2021/10/01	0	0.00	2	23.90	23.95	-2	1,650	-0.12%
2021/09/07	0	0.00	7	24.10	24.10	-7	2,133	-0.33%
2021/09/06	0	0.00	1	24.80	24.55	-1	2,154	-0.05%
2021/09/02	0	0.00	0	25.35	25.30	0	2,216	0.00%
2021/08/24	0	0.00	2	25.83	25.50	-2	2,463	-0.08%
2021/08/23	2	25.25	0	0.00	25.65	2	2,507	0.08%
2021/08/10	2	26.95	0	0.00	26.70	2	2,809	0.07%
2021/08/09	1	26.50	1	26.35	26.10	0	2,876	0.00%
2021/08/02	0	0.00	1	27.20	27.30	-1	3,507	-0.03%
2021/07/29	0	0.00	28	27.38	27.60	-28	3,681	-0.76%
2021/07/19	1	28.80	0	0.00	29.30	1	5,176	0.02%
2021/07/16	0	0.00	1	28.90	28.85	-1	5,912	-0.02%
2021/07/15	1	28.60	0	0.00	28.80	1	6,130	0.02%
2021/07/12	0	0.00	2	28.00	29.00	-2	6,794	-0.03%
2021/06/30	0	0.00	3	29.57	29.35	-3	8,485	-0.04%
2021/06/28	1	30.25	1	30.55	30.85	0	8,647	0.00%
2021/06/25	3	30.42	1	30.25	30.20	2	8,719	0.02%
2021/06/24	0	0.00	0	30.25	30.40	0	8,839	0.00%
2021/06/22	0	0.00	1	29.30	29.25	-1	8,927	-0.01%
2021/06/21	0	0.00	1	29.25	29.05	-1	9,026	-0.01%
2021/06/08	2	30.05	2	30.00	30.00	0	11,730	0.00%
2021/06/04	0	0.00	5	30.00	29.90	-5	11,870	-0.04%
2021/06/03	2	30.95	0	0.00	30.85	2	12,032	0.02%
2021/06/02	0	0.00	5	31.15	30.35	-5	12,054	-0.04%
2021/06/01	1	30.90	0	0.00	30.90	1	12,057	0.01%
2021/05/25	0	0.00	5	29.40	29.50	-5	12,202	-0.04%
2021/05/20	1	27.70	0	0.00	27.55	1	12,445	0.01%
2021/05/19	0	0.00	1	28.10	28.10	-1	12,562	-0.01%
2021/05/17	0	0.00	2	25.28	25.15	-2	12,748	-0.02%
2021/05/14	0	0.00	7	27.04	27.25	-7	12,678	-0.06%
2021/05/13	2	26.03	1	26.90	27.40	1	12,643	0.01%
2021/05/11	3	30.73	0	0.00	30.25	3	12,569	0.02%
2021/05/10	0	0.00	17	34.70	33.60	-17	12,477	-0.14%
2021/05/06	0	0.00	2	33.18	32.50	-2	12,671	-0.02%
2021/05/05	0	0.00	2	34.40	34.30	-2	12,613	-0.02%
2021/05/04	6	34.03	5	35.18	34.15	1	12,701	0.01%
2021/05/03	16	37.04	2	36.68	35.85	14	12,767	0.11%
2021/04/29	3	39.03	3	38.40	38.40	0	12,792	0.00%
2021/04/28	6	41.06	3	40.65	40.25	3	12,866	0.02%
2021/04/27	6	40.69	18	40.94	40.85	-12	13,042	-0.09%
2021/04/26	3	40.40	5	40.69	40.25	-2	13,061	-0.02%
2021/04/23	8	39.78	2	40.10	39.70	6	13,285	0.05%
2021/04/22	8	41.22	6	40.33	40.10	2	13,773	0.01%
2021/04/21	7	39.12	6	40.13	39.85	1	14,141	0.01%
2021/04/20	1	40.00	1	39.55	39.60	0	14,373	0.00%
2021/04/19	1	39.40	5	38.90	38.75	-4	15,418	-0.03%
2021/04/16	16	40.04	9	40.07	39.55	7	15,814	0.04%
2021/04/15	7	38.83	0	0.00	39.95	7	16,479	0.04%
2021/04/14	9	37.66	2	38.03	38.15	7	16,602	0.04%
2021/04/13	2	39.35	5.2	38.88	38.30	-3.2	16,968	-0.02%
2021/04/12	2	39.60	1	38.85	38.40	1	16,948	0.01%
2021/04/09	4	39.58	13	38.83	39.25	-9	17,440	-0.05%
2021/04/08	12	39.24	3	39.53	40.30	9	17,428	0.05%
2021/04/07	15	37.67	4	38.00	38.25	11	17,461	0.06%
2021/04/01	1	37.15	0	0.00	37.10	1	19,334	0.01%
2021/03/31	1	37.75	0	0.00	37.85	1	19,722	0.01%
2021/03/30	1	37.30	5	37.60	37.60	-4	20,714	-0.02%
2021/03/29	3	37.45	0	0.00	37.50	3	21,509	0.01%
2021/03/26	1	36.00	2	36.43	36.40	-1	22,311	0.00%
2021/03/25	5	35.65	0	0.00	35.65	5	23,830	0.02%
2021/03/24	1	35.70	1	35.60	35.80	0	25,025	0.00%
2021/03/23	1	36.55	0	0.00	36.15	1	26,093	0.00%
2021/03/22	3	37.92	1	38.25	37.80	2	26,222	0.01%
2021/03/19	22	39.60	19	39.86	39.60	3	26,119	0.01%
2021/03/18	6.2	38.75	7	40.19	40.25	-0.9	25,229	0.00%
2021/03/17	2	36.45	1	36.30	36.60	1	24,370	0.00%
2021/03/12	2	35.43	0	0.00	35.80	2	24,381	0.01%
2021/03/09	4	33.93	0	0.00	33.10	4	24,846	0.02%
2021/03/08	1	35.00	0	0.00	34.95	1	24,903	0.00%
2021/03/05	2	35.50	0	0.00	35.15	2	24,949	0.01%
2021/03/03	0	0.00	1	36.90	37.15	-1	24,939	0.00%
2021/02/26	4	36.88	0	0.00	37.00	4	25,014	0.02%
2021/02/25	1	36.90	0	0.00	36.65	1	25,031	0.00%
2021/02/23	5	38.06	2	37.95	37.80	3	25,055	0.01%
2021/02/22	6	37.84	0	0.00	37.75	6	24,986	0.02%
2021/02/19	2	38.00	1	38.40	38.25	1	24,870	0.00%
2021/02/18	1	38.10	0	0.00	38.20	1	24,740	0.00%
2021/02/17	1	36.10	0	0.00	36.45	1	24,585	0.00%
2021/02/01	0	0.00	3	34.77	35.45	-3	24,415	-0.01%
2021/01/29	1	36.20	1	36.60	35.50	0	24,313	0.00%
2021/01/28	1	35.95	1	36.90	35.80	0	24,143	0.00%
2021/01/27	1	36.00	2	36.30	36.10	-1	24,017	0.00%
2021/01/26	1	36.50	0	0.00	36.05	1	23,964	0.00%
2021/01/25	1	37.80	31	36.17	37.25	-30	23,878	-0.13%
2021/01/22	31	37.14	1	37.10	37.45	30	23,720	0.13%
2021/01/21	2	37.35	1	37.50	36.75	1	23,559	0.00%
2021/01/20	1	36.70	17	36.74	36.50	-16	23,326	-0.07%
2021/01/19	7	39.11	2	39.30	38.15	5	23,052	0.02%
2021/01/18	5	39.76	12	39.71	39.00	-7	22,831	-0.03%
2021/01/15	4	42.68	6	42.13	41.00	-2	22,491	-0.01%
2021/01/14	52	43.82	45	43.97	43.50	7	22,488	0.03%
2021/01/13	22	42.17	5	43.00	41.70	17	21,737	0.08%
2021/01/12	39	42.90	45	43.14	42.85	-6	21,315	-0.03%
2021/01/11	19	41.91	23	41.97	42.65	-4	20,131	-0.02%
2021/01/08	48	41.75	31	41.53	40.55	17	19,633	0.09%
2021/01/07	4	39.21	3	39.33	39.80	1	18,574	0.01%
2021/01/06	17	39.35	23	38.43	38.55	-6	18,306	-0.03%
2021/01/05	14	39.78	10	40.15	40.35	4	18,040	0.02%
2021/01/04	3	40.37	10	40.10	40.75	-7	17,867	-0.04%
2020/12/31	5	38.28	4	38.35	38.15	1	17,309	0.01%
2020/12/30	6	38.61	4	38.64	38.35	2	17,109	0.01%
2020/12/29	20	38.34	22	38.21	38.25	-2	16,723	-0.01%
2020/12/28	56	36.27	64	36.01	36.00	-8	15,251	-0.05%
2020/12/25	21	36.76	20	36.69	36.65	1	14,758	0.01%
2020/12/24	19	35.84	23	35.98	36.25	-4	14,288	-0.03%
2020/12/23	19	34.43	13	34.39	36.05	6	13,292	0.05%
2020/12/22	135	34.24	134	33.97	32.80	1	12,574	0.01%	大買/大賣/
2020/12/21	105	33.58	100	33.58	33.55	5	11,724	0.04%	大買/
2020/12/18	35	32.22	50	32.16	33.25	-15	10,285	-0.15%
2020/12/17	149	29.35	159.1	28.64	30.25	-10.1	9,150	-0.11%	大買/大賣/
2020/12/07	0	0.00	2	26.50	26.10	-2	8,353	-0.02%
2020/12/04	0	0.00	1	27.45	27.05	-1	8,439	-0.01%
2020/11/26	0	0.00	5	25.20	24.90	-5	11,479	-0.04%
2020/11/25	0	0.00	6	25.00	24.80	-6	11,619	-0.05%
2020/11/24	5	24.85	5	25.00	24.65	0	11,937	0.00%
2020/11/23	5	25.15	0	0.00	25.15	5	12,474	0.04%
2020/11/20	0	0.00	3.7	24.38	24.80	-3.7	12,444	-0.03%
2020/11/16	1	24.30	0	0.00	24.20	1	12,779	0.01%
2020/11/13	0	0.00	1	24.20	24.15	-1	13,225	-0.01%
2020/11/12	0	0.00	1	24.25	23.80	-1	13,343	-0.01%
2020/11/02	6	22.89	5	23.15	22.70	1	13,424	0.01%
2020/10/27	0	0.00	1	23.90	23.45	-1	13,326	-0.01%
2020/10/26	1	23.90	0	0.00	23.65	1	13,214	0.01%
2020/10/22	4	25.38	5	24.78	24.25	-1	12,983	-0.01%
2020/10/21	5	25.40	5	25.80	26.55	0	12,328	0.00%
2020/10/20	2	24.20	0	0.00	24.15	2	11,968	0.02%
2020/10/14	0	0.00	1	24.35	24.40	-1	11,897	-0.01%
2020/10/13	6	24.44	2	24.15	23.95	4	11,794	0.03%
2020/10/12	2	25.35	2	25.70	25.35	0	11,516	0.00%
2020/10/06	2	25.40	0	0.00	25.15	2	11,320	0.02%
2020/09/29	0	0.00	5	24.23	23.80	-5	11,248	-0.04%
2020/09/28	5	24.65	0	0.00	24.50	5	11,260	0.04%
2020/09/25	0	0.00	20	24.50	23.55	-20	11,270	-0.18%
2020/09/23	5	25.55	0	0.00	25.10	5	11,214	0.04%
2020/09/22	5	25.22	0	0.00	24.70	5	11,382	0.04%
2020/09/21	20	25.43	0	0.00	25.30	20	11,615	0.17%
2020/09/16	0	0.00	2	25.03	25.05	-2	11,234	-0.02%
2020/09/14	5	24.75	0	0.00	24.80	5	11,016	0.05%
2020/09/11	5	24.92	1	25.00	25.00	4	10,845	0.04%
2020/09/08	9	27.32	9	27.01	26.80	0	10,047	0.00%
2020/09/07	16	27.80	14	27.63	26.55	2	9,623	0.02%
2020/09/04	10	26.65	0	0.00	26.50	10	8,815	0.11%
2020/09/03	151	25.86	155	26.14	27.05	-4	8,244	-0.05%	大買/大賣/
2020/09/02	2	24.15	7	24.90	24.90	-5	7,000	-0.07%
2020/09/01	1	22.50	5	22.83	22.65	-4	6,496	-0.06%
2020/08/31	1	22.30	5	22.50	22.45	-4	6,234	-0.06%
2020/08/28	1	21.25	8	21.16	21.90	-7	6,041	-0.12%
2020/08/27	0	0.00	12	21.59	21.90	-12	5,673	-0.21%
2020/08/25	0	0.00	8	20.38	20.20	-8	5,032	-0.16%
2020/08/24	7	19.85	0	0.00	19.85	7	4,915	0.14%
2020/08/21	0	0.00	1	19.45	19.55	-1	4,886	-0.02%
2020/08/20	1	18.85	0	0.00	18.85	1	4,963	0.02%
2020/08/19	2	21.00	1	21.30	20.90	1	4,736	0.02%
2020/08/14	0	0.00	1	18.70	18.75	-1	4,257	-0.02%
2020/08/13	1	18.15	0	0.00	18.10	1	4,284	0.02%
2020/08/12	0	0.00	10.2	18.55	18.70	-10.2	4,213	-0.24%
2020/08/11	0	0.00	5	18.45	18.00	-5	4,143	-0.12%
2020/08/05	2	18.00	0	0.00	18.00	2	4,059	0.05%
2020/07/23	0	0.00	6	17.95	18.00	-6	4,284	-0.14%
2020/07/15	5	17.80	0	0.00	17.65	5	4,287	0.12%
2020/07/13	10	17.90	0	0.00	17.95	10	4,277	0.23%
2020/07/07	0	0.00	12	18.31	18.05	-12	4,145	-0.29%
2020/07/06	0	0.00	1	18.90	18.80	-1	4,142	-0.02%
2020/07/03	10	18.80	2	18.85	19.20	8	4,183	0.19%
2020/07/01	11	18.90	2	18.68	18.65	9	3,990	0.23%
2020/06/30	3	18.07	6	18.60	18.60	-3	3,672	-0.08%
2020/06/29	1	17.15	0	0.00	16.95	1	3,300	0.03%
2020/06/24	0	0.00	20	16.18	16.20	-20	3,206	-0.62%
2020/06/23	10	16.21	0	0.00	16.05	10	3,208	0.31%
2020/06/22	0.1	16.10	0	0.00	16.15	0.1	3,210	0.00%
2020/06/17	0	0.00	5	16.20	16.30	-5	3,198	-0.16%
2020/06/16	0	0.00	10	16.20	16.20	-10	3,229	-0.31%
2020/06/15	9	15.96	0	0.00	15.85	9	3,309	0.27%
2020/06/10	6	17.18	3	17.45	17.45	3	3,377	0.09%
2020/06/08	0	0.00	30	17.37	17.05	-30	3,396	-0.88%
2020/06/01	10	16.60	0	0.00	16.55	10	3,382	0.30%
2020/05/27	10	16.70	0	0.00	16.75	10	3,387	0.30%
2020/05/22	0	0.00	15	16.45	16.05	-15	3,160	-0.47%
2020/05/20	0	0.00	4	15.80	16.15	-4	2,953	-0.14%
2020/05/19	10	14.75	0	0.00	14.70	10	2,851	0.35%
2020/05/18	5	14.65	0	0.00	14.75	5	2,856	0.18%
2020/05/13	2	15.60	0	0.00	15.55	2	2,913	0.07%
2020/05/11	0	0.00	20	16.15	16.10	-20	2,905	-0.69%
2020/05/08	5	16.00	4	16.00	15.80	1	2,869	0.03%
2020/05/06	5	15.75	0	0.00	15.70	5	2,807	0.18%
2020/05/05	0	0.00	1	15.70	15.45	-1	2,781	-0.04%
2020/04/30	10	16.20	0	0.00	15.80	10	2,776	0.36%
2020/04/24	6	14.00	0	0.00	14.15	6	2,632	0.23%
2020/04/22	5	13.20	0	0.00	13.25	5	2,648	0.19%
2020/04/20	2	13.70	0	0.00	13.80	2	2,647	0.08%
2020/04/09	2	14.30	0	0.00	13.85	2	2,617	0.08%
2020/04/08	3	14.00	0	0.00	14.30	3	2,552	0.12%
2020/03/30	0	0.00	2	12.28	12.45	-2	2,448	-0.08%
2020/03/26	0	0.00	13	12.22	12.50	-13	2,420	-0.54%
2020/03/20	0	0.00	2	12.25	12.00	-2	2,506	-0.08%
2020/03/17	13	10.98	11	10.10	11.15	2	2,353	0.08%
2020/03/16	0	0.00	2	12.15	11.15	-2	2,229	-0.09%
2020/03/13	2	12.55	0	0.00	12.30	2	2,162	0.09%
2020/03/09	0	0.00	5	15.50	15.40	-5	1,976	-0.25%
2020/02/27	0	0.00	5	15.70	15.60	-5	2,040	-0.25%
2020/02/21	5	16.60	0	0.00	16.60	5	2,025	0.25%
2020/02/03	5	15.80	0	0.00	15.80	5	2,016	0.25%
2020/01/20	0	0.00	15	19.57	19.55	-15	1,935	-0.77%
2020/01/17	10	19.80	0	0.00	19.70	10	1,923	0.52%
2020/01/07	5	19.20	0	0.00	19.20	5	2,007	0.25%
2020/01/06	3	19.80	0	0.00	19.60	3	2,002	0.15%
2020/01/03	8	20.02	0	0.00	20.25	8	2,010	0.40%
2020/01/02	2	20.35	5	20.30	20.45	-3	1,951	-0.15%
2019/12/31	5	20.50	5	20.20	20.20	0	1,940	0.00%
2019/12/27	0	0.00	2	20.30	20.15	-2	1,908	-0.10%
2019/12/17	0	0.00	0.3	19.90	19.90	-0.3	2,018	-0.02%
2019/12/06	5	19.72	0	0.00	19.45	5	2,192	0.23%
2019/11/27	3	20.07	0	0.00	20.00	3	2,957	0.10%
2019/11/25	0	0.00	5	19.15	19.10	-5	2,852	-0.18%
2019/11/19	0	0.00	0	19.40	19.45	0	3,052	0.00%
2019/11/13	5	19.90	0	0.00	19.80	5	3,370	0.15%
2019/11/01	1	20.15	0	0.00	20.15	1	4,472	0.02%
2019/10/30	0	0.00	3	20.90	20.90	-3	4,701	-0.06%
2019/10/29	0	0.00	13	21.08	20.70	-13	4,846	-0.27%
2019/10/25	5	21.40	0	0.00	21.30	5	5,373	0.09%
2019/10/23	10	21.45	0	0.00	21.30	10	6,012	0.17%
2019/10/16	8	21.21	4	20.80	20.80	4	7,262	0.06%
2019/10/09	0	0.00	12	19.79	19.75	-12	8,158	-0.15%
2019/10/02	2	20.70	5	20.50	20.70	-3	8,457	-0.04%
2019/09/23	5	21.55	0	0.00	21.60	5	8,992	0.06%
2019/09/20	0	0.00	1	21.50	21.45	-1	9,075	-0.01%
2019/09/19	1	20.50	0	0.00	20.60	1	9,015	0.01%
2019/09/18	0.7	21.25	5	21.30	21.25	-4.3	9,003	-0.05%
2019/09/11	2	21.65	0	0.00	21.70	2	9,315	0.02%
2019/09/10	1	21.50	0	0.00	21.45	1	9,316	0.01%
2019/09/09	5	21.60	1	21.70	21.40	4	9,323	0.04%
2019/09/06	7	22.46	5	22.65	21.90	2	9,289	0.02%
2019/09/03	0	0.00	1	23.55	23.40	-1	9,117	-0.01%
2019/08/28	2	22.65	0	0.00	22.65	2	9,760	0.02%
2019/08/27	0	0.00	10	22.90	22.80	-10	9,820	-0.10%
2019/08/22	2	23.60	0	0.00	23.45	2	10,082	0.02%
2019/08/20	5	23.80	0	0.00	23.30	5	10,023	0.05%
2019/08/19	5	23.90	0	0.00	23.60	5	10,087	0.05%
2019/08/16	20	23.93	0	0.00	23.90	20	10,136	0.20%
2019/08/13	0	0.00	10	24.60	24.55	-10	10,196	-0.10%
2019/08/12	1	24.90	11	24.99	25.20	-10	10,248	-0.10%
2019/08/08	10	24.18	0	0.00	24.20	10	10,145	0.10%
2019/08/07	0	0.00	6	23.52	23.40	-6	10,179	-0.06%
2019/08/05	11	23.77	0	0.00	23.40	11	10,442	0.11%
2019/08/01	5	25.05	11	24.78	24.75	-6	10,520	-0.06%
2019/07/30	15	24.30	10	24.50	24.50	5	10,724	0.05%
2019/07/29	11	25.85	6	25.50	25.45	5	10,701	0.05%
2019/07/26	0	0.00	6	25.00	25.00	-6	10,917	-0.05%
2019/07/25	14	25.74	13	25.30	24.85	1	10,930	0.01%
2019/07/24	23	25.01	27	25.30	25.20	-4	10,584	-0.04%
2019/07/23	5	24.60	13	24.92	25.30	-8	10,457	-0.08%
2019/07/22	10	23.75	5	23.55	23.55	5	10,439	0.05%
2019/07/18	10	24.04	6	23.40	23.20	4	10,979	0.04%
2019/07/17	3	23.77	2	24.55	24.60	1	11,513	0.01%
2019/07/16	0	0.00	27	23.70	23.95	-27	11,728	-0.23%
2019/07/15	37	23.90	0	0.00	23.80	37	11,692	0.32%
2019/07/10	10	22.20	0	0.00	22.00	10	12,245	0.08%
2019/07/04	10	22.33	0	0.00	22.10	10	13,018	0.08%
2019/07/01	1	23.55	0	0.00	23.20	1	12,990	0.01%
2019/06/28	8	21.96	7	22.10	22.05	1	13,016	0.01%
2019/06/27	15	22.16	15	22.30	22.10	0	13,091	0.00%
2019/06/13	0	0.00	1	22.75	22.60	-1	12,537	-0.01%
2019/06/11	2	23.70	3	23.58	23.50	-1	12,353	-0.01%
2019/06/10	1	23.75	4.4	23.18	23.80	-3.4	12,185	-0.03%
2019/06/05	4	23.16	2	22.55	22.30	2	11,846	0.02%
2019/06/04	5	22.88	5	22.77	22.75	0	11,667	0.00%
2019/06/03	2	22.20	2	22.20	22.40	0	11,335	0.00%
2019/05/31	8	22.36	10	22.41	22.00	-2	11,230	-0.02%
2019/05/30	1	21.45	0.2	21.30	21.30	0.9	10,963	0.01%
2019/05/24	3	21.32	3	21.20	20.90	0	10,761	0.00%
2019/05/23	0.2	20.70	0	0.00	20.70	0.2	10,643	0.00%
2019/05/20	0	0.00	2	20.95	22.05	-2	10,295	-0.02%
2019/05/17	1.4	22.09	0	0.00	21.90	1.4	10,078	0.01%
2019/05/16	1	23.00	4	23.76	23.05	-3	9,818	-0.03%
2019/05/15	2	22.85	0.4	22.70	22.70	1.7	9,560	0.02%
2019/05/14	0	0.00	7.7	22.02	22.45	-7.7	9,414	-0.08%
2019/05/13	3	21.03	1	21.05	21.25	2	9,224	0.02%
2019/05/10	0.4	22.75	1	23.45	22.55	-0.7	8,939	-0.01%
2019/05/09	1	22.90	1	23.60	23.00	0	8,785	0.00%
2019/05/08	2	23.60	2	23.55	23.80	0	8,596	0.00%
2019/05/07	4	24.30	6	24.28	23.60	-2	8,399	-0.02%
2019/05/06	3	23.20	2	23.58	24.05	1	8,129	0.01%
2019/05/03	54	23.96	37	23.67	23.95	17	7,886	0.22%
2019/05/02	24	22.45	22	22.50	22.50	2	7,352	0.03%
2019/04/30	10	22.85	10	22.90	23.05	0	7,161	0.00%
2019/04/29	0.3	22.60	1	22.55	22.60	-0.7	7,013	-0.01%
2019/04/26	7.4	23.91	1	23.75	23.30	6.4	6,700	0.10%
2019/04/25	1	26.00	3	25.57	25.85	-2	6,242	-0.03%
2019/04/24	12.3	25.35	10	25.30	25.30	2.3	5,811	0.04%
2019/04/23	251	24.94	264	25.00	25.90	-13	5,533	-0.23%	大買/大賣/
2019/04/22	1	24.75	7	24.75	24.75	-6	4,816	-0.12%
2019/04/19	3	22.30	20	22.50	22.50	-17	4,435	-0.38%
2019/04/18	20	23.20	1	23.30	22.65	19	4,305	0.44%
2019/04/17	1	21.80	3.3	21.76	22.00	-2.3	3,889	-0.06%
2019/04/16	3	22.32	12	21.63	21.60	-9	3,652	-0.25%
2019/04/15	0	0.00	1.3	22.02	22.10	-1.3	3,007	-0.04%
2019/04/12	2.2	19.75	2	20.15	20.10	0.2	2,737	0.01%
2019/04/11	0.4	18.80	22	18.95	18.85	-21.6	2,404	-0.90%
2019/04/10	0	0.00	1	17.30	17.40	-1	2,024	-0.05%
2019/04/09	1	17.05	0	0.00	17.00	1	1,978	0.05%
2019/04/08	12	18.07	0	0.00	17.40	12	1,925	0.62%
2019/03/27	0	0.00	20	14.75	14.55	-20	1,081	-1.85%
2019/02/14	5	13.50	0	0.00	13.70	5	741	0.67%
2019/01/18	0	0.00	15	14.00	14.10	-15	682	-2.20%
2019/01/10	15	14.10	0	0.00	14.05	15	464	3.23%
2019/01/02	0	0.00	2	12.55	12.45	-2	360	-0.55%
2018/08/20	0	0.00	2	11.95	11.95	-2	517	-0.39%
2018/08/17	2	12.30	0	0.00	12.15	2	513	0.39%
2018/08/15	0	0.00	2	12.00	12.15	-2	501	-0.40%
2018/08/13	5	12.60	0	0.00	12.20	5	506	0.99%
2018/08/08	1	13.15	0	0.00	13.15	1	489	0.20%
2018/07/24	2	13.20	0	0.00	13.20	2	442	0.45%
2018/05/29	5	13.80	0	0.00	13.80	5	466	1.07%
2018/02/27	0	0.00	3	15.00	14.95	-3	993	-0.30%
2018/02/01	5	15.60	5	15.25	15.30	0	979	0.00%
2018/01/29	0	0.00	5	14.70	14.75	-5	936	-0.53%
2018/01/22	5	15.75	0	0.00	15.75	5	906	0.55%
2018/01/12	5	15.70	0	0.00	15.65	5	806	0.62%
2018/01/04	1	16.30	10	16.10	16.25	-9	759	-1.18%