合勤控 (3704)-凱基-基隆券商分點個股進出

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
39.85
漲跌
▲0.15
漲幅
+0.38%
成交量
1,545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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/07	0.3	39.40	0	0.00	39.70	0.3	4,123	0.01%
2024/05/03	2	41.55	0	0.00	40.65	2	4,066	0.05%
2024/05/02	0	41.25	0	0.00	41.35	0	4,047	0.00%
2024/04/26	0	0.00	1	41.20	40.95	-1	4,057	-0.02%
2024/04/25	1	41.35	0	0.00	40.85	1	4,048	0.02%
2024/04/22	1	42.30	0	0.00	41.05	1	4,046	0.02%
2024/04/17	2	43.30	1	43.00	43.25	1	3,999	0.03%
2024/04/16	2	44.65	2.2	43.23	43.30	-0.2	3,978	-0.01%
2024/04/15	1	45.00	0	0.00	45.00	1	3,975	0.03%
2024/04/12	1	46.25	0	0.00	46.05	1	3,967	0.03%
2024/04/11	1	46.25	1	46.05	45.80	0	3,955	0.00%
2024/04/10	1	47.20	0	0.00	46.60	1	3,956	0.03%
2024/04/09	2	47.20	0	0.00	47.15	2	3,942	0.05%
2024/04/08	0	0.00	2	47.70	47.60	-2	3,932	-0.05%
2024/04/01	8.2	47.33	2	47.33	47.00	6.2	3,867	0.16%
2024/03/29	0	0.00	1	47.65	46.65	-1	3,756	-0.03%
2024/03/28	5	50.10	5	48.65	48.00	0	3,645	0.00%
2024/03/27	0	0.00	1	46.45	49.35	-1	3,444	-0.03%
2024/03/26	1	46.15	0	0.00	46.05	1	3,353	0.03%
2024/03/22	3	50.20	3	51.50	49.70	0	3,287	0.00%
2024/03/21	3	49.88	6.3	50.67	50.10	-3.3	3,078	-0.11%
2024/03/20	0	0.00	2	49.40	48.05	-2	2,792	-0.07%
2024/03/19	1	48.30	0	0.00	47.45	1	2,750	0.04%
2024/03/14	8	48.45	6	47.70	47.70	2	2,908	0.07%
2024/03/13	1	47.10	2	47.75	48.00	-1	2,830	-0.04%
2024/03/08	0.2	44.55	0	0.00	44.45	0.2	2,836	0.01%
2024/03/07	0.3	44.95	0	0.00	44.80	0.3	2,953	0.01%
2024/03/04	0	0.00	3	46.27	46.40	-3	3,660	-0.08%
2024/03/01	0	0.00	5	45.50	45.60	-5	3,674	-0.14%
2024/02/29	5.1	44.81	1	44.70	45.00	4.1	3,766	0.11%
2024/02/27	1	45.10	6	46.41	45.10	-5	3,904	-0.13%
2024/02/26	1	46.25	0	0.00	46.25	1	3,920	0.03%
2024/02/23	1	46.35	3	46.28	46.05	-2	3,947	-0.05%
2024/02/22	1	46.70	0	0.00	46.55	1	3,967	0.03%
2024/02/21	0	0.00	5	47.27	46.50	-5	4,000	-0.12%
2024/02/20	3	46.27	3	46.47	46.10	0	3,986	0.00%
2024/02/19	12	46.23	4	46.88	47.00	8	3,987	0.20%
2024/02/16	3.2	44.37	6	44.57	44.70	-2.8	3,988	-0.07%
2024/02/15	0	0.00	1	46.45	46.30	-1	3,936	-0.03%
2024/02/02	7.5	46.94	2	46.80	46.65	5.5	4,004	0.14%
2024/01/31	0	0.00	3	47.85	47.75	-3	4,120	-0.07%
2024/01/29	0.5	48.35	0	0.00	48.90	0.5	4,398	0.01%
2024/01/23	0	0.00	5	49.65	49.95	-5	5,438	-0.09%
2024/01/22	0	0.00	2	49.45	49.40	-2	5,630	-0.04%
2024/01/19	0.1	48.65	1	48.75	48.75	-0.9	5,996	-0.01%
2024/01/18	1	47.95	0	0.00	48.10	1	6,275	0.02%
2024/01/17	0	0.00	5	49.06	48.75	-5	6,878	-0.07%
2024/01/15	5	48.50	0.9	48.85	49.00	4.1	7,196	0.06%
2024/01/12	5.1	48.72	0	0.00	48.00	5.1	7,356	0.07%
2024/01/10	0	0.00	1	48.25	47.80	-1	7,894	-0.01%
2024/01/09	2	49.18	1	48.70	48.25	1	8,045	0.01%
2024/01/05	1	49.20	0	0.00	49.30	1	8,073	0.01%
2024/01/04	2	49.30	5	49.10	49.15	-3	8,104	-0.04%
2024/01/03	1	49.80	1	49.80	49.80	0	8,103	0.00%
2023/12/29	5	50.90	2	50.80	50.80	3	8,197	0.04%
2023/12/28	1	50.60	0	0.00	50.50	1	8,219	0.01%
2023/12/27	0	0.00	1	50.60	50.70	-1	8,249	-0.01%
2023/12/25	1	50.50	2	50.75	50.30	-1	8,371	-0.01%
2023/12/22	2	50.60	0	0.00	50.50	2	8,438	0.02%
2023/12/21	4	50.50	0	0.00	50.50	4	8,439	0.05%
2023/12/20	1	51.50	1	52.00	52.00	0	8,398	0.00%
2023/12/19	7	50.57	0	0.00	50.90	7	8,363	0.08%
2023/12/18	1	53.30	0	0.00	52.70	1	8,309	0.01%
2023/12/15	0	0.00	3	53.93	53.10	-3	8,299	-0.04%
2023/12/14	1	54.20	3	54.03	54.50	-2	8,327	-0.02%
2023/12/13	6.3	54.59	2	53.50	54.50	4.3	8,395	0.05%
2023/12/12	6.2	53.16	2	53.45	52.70	4.2	8,449	0.05%
2023/12/11	12	53.57	11	53.13	53.50	1	8,671	0.01%
2023/12/08	3	51.97	0	0.00	51.80	3	8,948	0.03%
2023/12/07	3	52.10	3	53.40	51.90	0	9,357	0.00%
2023/12/06	1	53.20	4	53.30	52.80	-3	9,495	-0.03%
2023/12/05	2	53.35	1.5	53.31	53.50	0.5	9,723	0.01%
2023/12/04	0	0.00	10	54.30	54.00	-10	10,200	-0.10%
2023/12/01	7	54.96	13	54.78	53.90	-6	10,257	-0.06%
2023/11/30	1	53.90	11	55.23	56.00	-10	10,021	-0.10%
2023/11/29	3	53.37	3	53.30	54.10	0	9,771	0.00%
2023/11/28	1	51.70	1	52.30	52.50	0	9,621	0.00%
2023/11/27	11	51.62	0	0.00	51.60	11	9,608	0.11%
2023/11/24	2	51.15	2	52.00	52.40	0	9,529	0.00%
2023/11/22	1	50.50	1	50.50	50.90	0	9,409	0.00%
2023/11/21	1	50.90	1	50.90	50.50	0	9,434	0.00%
2023/11/20	1	50.90	0	0.00	50.90	1	9,467	0.01%
2023/11/16	1	49.55	1.3	49.61	49.55	-0.3	9,555	0.00%
2023/11/15	2	50.60	2	49.75	49.75	0	9,636	0.00%
2023/11/14	2	50.08	0	0.00	50.40	2	9,847	0.02%
2023/11/13	1.3	49.15	1	49.05	49.05	0.3	9,868	0.00%
2023/11/10	10	49.38	8	49.13	49.00	2	9,861	0.02%
2023/11/09	4	50.23	1	49.65	49.65	3	9,814	0.03%
2023/11/07	1.5	52.07	0	0.00	51.80	1.5	9,737	0.02%
2023/11/06	2	53.90	1	54.00	53.50	1	9,628	0.01%
2023/11/03	13	54.68	15	54.52	54.20	-2	9,586	-0.02%
2023/11/02	3	55.00	6	55.50	54.50	-3	9,547	-0.03%
2023/11/01	5	54.28	4	54.30	53.60	1	9,320	0.01%
2023/10/31	5	55.56	3	56.07	54.60	2	9,116	0.02%
2023/10/30	4	54.65	5	54.58	54.50	-1	8,906	-0.01%
2023/10/27	9	53.92	5	53.94	54.20	4	8,926	0.04%
2023/10/26	3	53.67	4	53.68	53.20	-1	8,793	-0.01%
2023/10/25	16	55.63	26.9	54.70	53.80	-10.9	8,600	-0.13%
2023/10/24	0	0.00	2	51.75	52.30	-2	8,070	-0.02%
2023/10/20	0	0.00	1	51.50	51.10	-1	7,969	-0.01%
2023/10/19	5	50.82	13	51.31	51.70	-8	7,973	-0.10%
2023/10/18	5	49.69	6	49.63	49.15	-1	7,759	-0.01%
2023/10/17	0	0.00	2	48.25	47.80	-2	7,642	-0.03%
2023/10/16	1	46.60	0	0.00	46.35	1	7,756	0.01%
2023/10/13	1	47.15	1	47.00	46.90	0	8,279	0.00%
2023/10/12	5	48.30	92	48.12	47.70	-87	8,758	-0.99%
2023/10/06	2	49.48	1	49.20	49.10	1	9,802	0.01%
2023/10/05	2	50.30	1	49.50	50.10	1	10,094	0.01%
2023/10/04	1	48.30	0	0.00	48.30	1	10,295	0.01%
2023/10/03	2	50.05	0	0.00	49.00	2	10,417	0.02%
2023/10/02	11	50.37	1	50.60	50.50	10	10,622	0.09%
2023/09/28	0	0.00	1	50.40	50.00	-1	10,858	-0.01%
2023/09/27	3.1	48.68	0	0.00	48.40	3.1	11,149	0.03%
2023/09/26	0	0.00	2	50.70	50.10	-2	11,794	-0.02%
2023/09/22	2	50.30	1	50.20	50.40	1	13,059	0.01%
2023/09/21	4	49.43	1	49.70	49.20	3	13,266	0.02%
2023/09/20	2	50.15	6	51.18	50.20	-4	13,266	-0.03%
2023/09/19	3	51.80	4	51.18	51.00	-1	13,223	-0.01%
2023/09/18	18	52.38	6	51.53	51.70	12	13,148	0.09%
2023/09/15	37	52.87	22	52.98	52.80	15	12,973	0.12%
2023/09/14	16.1	54.89	6	55.34	54.50	10.1	12,763	0.08%
2023/09/13	4.2	55.38	7	54.77	54.50	-2.8	12,510	-0.02%
2023/09/12	14	53.80	32	54.56	55.50	-18	12,206	-0.15%
2023/09/11	46	52.14	0	0.00	51.80	46	11,812	0.39%
2023/09/08	36	52.40	16	51.75	52.20	20	11,697	0.17%
2023/09/07	32.2	52.20	28	52.04	52.00	4.2	11,481	0.04%
2023/09/06	7	50.17	10	50.04	50.30	-3	10,955	-0.03%
2023/09/05	2	48.38	1	48.25	48.15	1	10,788	0.01%
2023/09/01	4	46.88	0	0.00	46.95	4	10,780	0.04%
2023/08/31	0	0.00	2	47.15	47.40	-2	10,798	-0.02%
2023/08/30	0	0.00	2	47.10	46.80	-2	10,810	-0.02%
2023/08/29	2	46.75	0	0.00	46.65	2	10,861	0.02%
2023/08/25	0	0.00	1	47.65	47.05	-1	11,119	-0.01%
2023/08/24	0	0.00	6	48.92	48.80	-6	11,390	-0.05%
2023/08/23	5	48.75	1	48.40	48.25	4	11,415	0.04%
2023/08/22	1	48.10	1	48.15	47.90	0	11,388	0.00%
2023/08/21	19	47.05	20	46.11	46.95	-1	11,404	-0.01%
2023/08/18	9	47.39	0	0.00	46.80	9	11,447	0.08%
2023/08/17	3	51.00	5	51.28	52.00	-2	11,238	-0.02%
2023/08/14	2	49.20	0	0.00	49.00	2	11,502	0.02%
2023/08/11	1	50.20	0	0.00	50.00	1	11,680	0.01%
2023/08/10	1	49.85	0	0.00	50.40	1	11,659	0.01%
2023/08/09	2	52.50	3	52.20	51.80	-1	11,666	-0.01%
2023/08/08	6	51.30	2	50.65	51.60	4	11,701	0.03%
2023/08/04	5	50.16	6	50.40	50.70	-1	11,766	-0.01%
2023/08/02	3	51.33	3	51.20	51.50	0	11,735	0.00%
2023/08/01	10	53.72	2	55.25	53.00	8	11,710	0.07%
2023/07/31	11.3	54.92	4	55.05	54.00	7.3	11,505	0.06%
2023/07/28	3	53.50	3	53.90	53.50	0	11,278	0.00%
2023/07/27	1	56.10	2	54.90	54.40	-1	11,219	-0.01%
2023/07/26	7	55.89	3	55.20	54.80	4	11,207	0.04%
2023/07/25	2	56.65	2	55.95	55.80	0	11,333	0.00%
2023/07/24	4	57.55	13	57.15	56.70	-9	11,244	-0.08%
2023/07/21	1.2	57.67	1	56.90	57.60	0.2	11,102	0.00%
2023/07/20	4	60.00	1.1	59.04	59.10	2.9	11,050	0.03%
2023/07/19	2.1	61.58	5	60.04	59.30	-2.9	10,975	-0.03%
2023/07/18	12	62.28	12	62.00	62.00	0	10,892	0.00%
2023/07/17	26	65.58	33	65.76	65.70	-7	10,605	-0.07%
2023/07/14	13	60.28	12	60.28	61.80	1	10,948	0.01%
2023/07/13	15	58.03	15	57.76	57.30	0	10,666	0.00%
2023/07/12	24.1	55.71	19.1	55.43	55.00	5.1	10,168	0.05%
2023/07/11	11	53.93	21.1	54.04	55.70	-10.1	9,857	-0.10%
2023/07/10	3	53.73	4.4	53.80	53.80	-1.4	9,630	-0.01%
2023/07/07	13	54.87	12	54.68	54.10	1	9,521	0.01%
2023/07/06	25.4	55.43	22	55.52	55.70	3.4	9,299	0.04%
2023/07/05	33.1	54.70	41	54.75	54.70	-7.9	9,021	-0.09%
2023/07/04	139	52.38	123.9	52.47	53.60	15.1	8,640	0.17%	大買/大賣/
2023/07/03	104	49.24	107.4	49.59	51.10	-3.4	7,928	-0.04%	大買/大賣/
2023/06/30	24	46.79	38	46.51	46.50	-14	7,340	-0.19%
2023/06/29	105	43.08	437.9	43.53	43.30	-332.9	6,640	-5.01%	大買/大賣/鉅額交易
2023/06/28	5	41.70	2	41.88	41.40	3	6,404	0.05%
2023/06/27	1	41.05	0	0.00	40.35	1	6,381	0.02%
2023/06/26	20	41.18	5	41.20	41.05	15	6,429	0.23%
2023/06/21	30	41.60	0	0.00	41.70	30	6,468	0.46%
2023/06/20	30	41.47	1	41.75	41.40	29	6,494	0.45%
2023/06/19	0	0.00	2	42.65	42.25	-2	6,502	-0.03%
2023/06/15	0	0.00	1	42.25	42.45	-1	6,480	-0.02%
2023/06/14	2	42.33	0	0.00	42.70	2	6,485	0.03%
2023/06/13	6	41.68	4	41.51	41.55	2	6,601	0.03%
2023/06/12	51	41.72	1	41.65	41.60	50	6,607	0.76%
2023/06/09	10	41.90	0	0.00	42.10	10	6,687	0.15%
2023/06/07	0	0.00	1	42.35	42.30	-1	6,742	-0.01%
2023/06/06	28	42.77	13	42.80	42.65	15	6,759	0.22%
2023/06/05	2	43.83	0	0.00	43.40	2	6,761	0.03%
2023/06/02	1	43.35	0	0.00	43.05	1	6,782	0.01%
2023/06/01	103	43.60	2	43.55	43.55	101	6,780	1.49%	大買/鉅額交易
2023/05/31	57	44.65	8	44.71	44.50	49	6,732	0.73%
2023/05/30	7	44.54	10	44.57	45.20	-3	6,569	-0.05%
2023/05/29	4	43.34	4	43.55	43.85	0	6,305	0.00%
2023/05/26	1	42.50	1	42.25	42.20	0	6,247	0.00%
2023/05/25	0	0.00	1	43.50	43.25	-1	6,220	-0.02%
2023/05/24	10	43.60	0	0.00	43.85	10	6,208	0.16%
2023/05/23	1	43.30	1	42.85	42.85	0	6,152	0.00%
2023/05/22	1	42.60	0	0.00	42.70	1	6,191	0.02%
2023/05/19	0	0.00	9	42.63	41.90	-9	6,263	-0.14%
2023/05/18	32	42.61	8.3	43.34	42.95	23.7	6,295	0.38%
2023/05/17	13.3	42.35	21	42.60	42.95	-7.7	6,108	-0.13%
2023/05/16	2	41.16	1	40.85	41.25	1	6,065	0.02%
2023/05/15	15	40.87	2	40.53	40.80	13	6,372	0.20%
2023/05/12	13	40.81	20	40.85	41.35	-7	6,350	-0.11%
2023/05/11	3	40.15	156	40.52	39.25	-153	6,319	-2.42%	大賣/鉅額交易
2023/05/10	24	40.46	1	40.95	40.40	23	6,304	0.36%
2023/05/09	30	39.90	1	39.90	39.90	29	6,282	0.46%
2023/05/08	7	41.41	4	41.54	41.30	3	6,264	0.05%
2023/05/05	10	40.35	0	0.00	40.35	10	6,243	0.16%
2023/05/04	11	40.75	4	40.60	40.80	7	6,627	0.11%
2023/05/03	32	41.04	0	0.00	40.70	32	6,891	0.46%
2023/05/02	51	41.27	2	41.45	41.30	49	6,903	0.71%
2023/04/28	5	41.17	6	40.75	41.25	-1	6,910	-0.01%
2023/04/27	3	39.63	2	39.63	39.65	1	6,696	0.01%
2023/04/25	5	40.12	1	40.50	39.50	4	6,822	0.06%
2023/04/24	0	0.00	1	40.95	40.40	-1	6,932	-0.01%
2023/04/21	11	40.75	2	40.35	40.20	9	7,310	0.12%
2023/04/20	6	42.97	2	44.53	42.85	4	7,429	0.05%
2023/04/19	10	43.96	33.6	44.73	45.40	-23.6	7,285	-0.32%
2023/04/18	3	41.88	26.5	43.05	43.90	-23.5	6,706	-0.35%
2023/04/17	5	39.98	0	0.00	39.95	5	6,806	0.07%
2023/04/14	0	0.00	2	38.85	38.80	-2	7,088	-0.03%
2023/04/13	2	38.98	5	38.96	39.00	-3	7,168	-0.04%
2023/04/12	3	38.62	4	38.61	38.65	-1	7,161	-0.01%
2023/04/11	9	37.89	0	0.00	37.75	9	7,120	0.13%
2023/04/10	0	0.00	3	37.35	37.55	-3	7,145	-0.04%
2023/04/07	0	0.00	3	37.13	37.15	-3	7,181	-0.04%
2023/04/06	1	37.20	1	37.50	37.25	0	7,189	0.00%
2023/03/31	0	0.00	0.1	37.20	37.15	-0.1	7,204	0.00%
2023/03/30	2	37.15	2	37.08	37.15	0	7,269	0.00%
2023/03/29	3	36.62	1	36.90	36.70	2	7,380	0.03%
2023/03/28	1	36.55	3	36.80	36.55	-2	7,547	-0.03%
2023/03/27	2.1	37.37	0	0.00	37.35	2.1	7,572	0.03%
2023/03/24	2	37.18	0.4	37.20	37.00	1.6	7,605	0.02%
2023/03/23	1	36.75	2	36.55	36.60	-1	7,621	-0.01%
2023/03/22	3.2	36.70	0	0.00	36.70	3.2	7,627	0.04%
2023/03/21	6	36.83	0	0.00	36.55	6	7,630	0.08%
2023/03/20	1.1	36.98	0	0.00	36.85	1.1	7,604	0.01%
2023/03/17	1	37.45	1.2	37.85	37.55	-0.2	7,583	0.00%
2023/03/16	13.6	37.22	9	37.36	37.00	4.6	7,551	0.06%
2023/03/15	0	40.60	2	40.15	39.60	-2	7,418	-0.03%
2023/03/14	14.1	40.39	0	0.00	39.85	14.1	7,401	0.19%
2023/03/13	8.1	40.31	33	40.87	41.45	-24.9	7,325	-0.34%
2023/03/10	3	41.27	3	40.77	40.40	0	7,281	0.00%
2023/03/09	12.1	40.40	0	0.00	41.00	12.1	7,308	0.17%
2023/03/08	1.2	40.96	13	41.12	41.45	-11.8	7,399	-0.16%
2023/03/07	0	0.00	5	40.96	41.10	-5	7,709	-0.06%
2023/03/06	3	40.65	10.8	40.60	40.55	-7.8	7,721	-0.10%
2023/03/03	3	40.15	2.9	40.05	40.10	0.1	7,850	0.00%
2023/03/02	0	0.00	4	40.13	40.20	-4	7,791	-0.05%
2023/03/01	5	39.88	0	0.00	39.70	5	7,732	0.06%
2023/02/24	0	0.00	1	39.10	39.15	-1	7,673	-0.01%
2023/02/22	1	38.90	4	38.90	38.90	-3	7,635	-0.04%
2023/02/21	4	39.75	2	39.60	39.60	2	7,611	0.03%
2023/02/20	8	40.38	1	40.50	40.40	7	7,538	0.09%
2023/02/17	8	39.89	10	40.12	39.80	-2	7,470	-0.03%
2023/02/16	5	40.19	4	40.30	40.10	1	7,411	0.01%
2023/02/15	0	0.00	1.9	39.58	39.60	-1.9	7,402	-0.03%
2023/02/14	16	39.30	1	39.25	39.20	15	7,415	0.20%
2023/02/13	5	39.21	20	39.66	39.85	-15	7,365	-0.20%
2023/02/10	3	38.60	1	38.50	38.00	2	7,052	0.03%
2023/02/09	0	0.00	14	38.49	38.55	-14	7,002	-0.20%
2023/02/08	2	38.75	0.9	38.65	38.85	1.1	6,908	0.02%
2023/02/07	6	37.90	5	38.25	38.50	1	6,809	0.01%
2023/02/06	1	37.15	2	37.60	37.45	-1	6,746	-0.01%
2023/02/02	48	38.90	37	39.04	38.40	11	6,569	0.17%
2023/02/01	22	37.87	15	37.76	38.20	7	6,158	0.11%
2023/01/31	0	0.00	1	36.50	36.80	-1	5,866	-0.02%
2023/01/30	0	0.00	8	36.38	36.50	-8	5,826	-0.14%
2023/01/17	7	35.10	0	0.00	35.00	7	5,750	0.12%
2023/01/16	1	35.05	0	0.00	35.00	1	5,719	0.02%
2023/01/13	1	36.40	3	36.60	35.80	-2	5,644	-0.04%
2023/01/12	5	36.28	4	36.70	36.80	1	5,549	0.02%
2023/01/11	29	37.35	4	36.65	36.15	25	5,374	0.47%
2023/01/10	9	38.05	29	38.25	39.00	-20	4,943	-0.40%
2023/01/09	3	37.25	3.9	37.22	36.70	-0.9	4,636	-0.02%
2023/01/06	21	37.48	7	37.14	36.90	14	4,523	0.31%
2023/01/05	35	38.00	40	37.69	37.85	-5	4,255	-0.12%
2023/01/04	0	0.00	14.4	36.48	38.15	-14.4	3,886	-0.37%
2023/01/03	6	35.33	4	35.01	34.70	2	3,545	0.06%
2022/12/30	0	0.00	0.9	34.50	34.90	-0.9	3,462	-0.03%
2022/12/29	2	33.18	0	0.00	33.70	2	3,415	0.06%
2022/12/28	3	34.32	3	34.13	33.35	0	3,426	0.00%
2022/12/27	1	34.65	3	34.53	34.60	-2	3,378	-0.06%
2022/12/26	0	0.00	1	33.95	33.95	-1	3,333	-0.03%
2022/12/22	3	34.72	2	34.48	34.65	1	3,365	0.03%
2022/12/21	4	34.09	3.5	34.26	34.55	0.5	3,342	0.02%
2022/12/20	5	34.30	8	34.36	33.75	-3	3,242	-0.09%
2022/12/19	3	33.68	3	34.02	32.90	0	3,099	0.00%
2022/12/16	8	33.76	10	33.95	33.75	-2	3,065	-0.07%
2022/12/15	9	33.58	2	33.88	33.25	7	3,035	0.23%
2022/12/14	3	33.28	0	0.00	33.45	3	3,044	0.10%
2022/12/13	2	33.63	0	0.00	32.80	2	3,015	0.07%
2022/12/12	1	32.20	0	0.00	32.55	1	2,978	0.03%
2022/12/09	0	0.00	1	31.80	31.80	-1	2,973	-0.03%
2022/12/08	2	31.43	0	0.00	31.80	2	2,969	0.07%
2022/12/07	1	32.15	1	31.85	31.45	0	2,955	0.00%
2022/12/06	0	0.00	1	32.30	32.35	-1	2,913	-0.03%
2022/12/05	5	32.96	2	32.85	33.00	3	2,877	0.10%
2022/12/02	1	32.75	0	0.00	32.65	1	2,848	0.04%
2022/12/01	0.7	32.65	0	0.00	32.65	0.7	2,817	0.03%
2022/11/30	4	32.85	20	32.84	32.75	-16	2,764	-0.58%
2022/11/29	34	35.00	26	34.99	33.85	8	2,614	0.31%
2022/11/28	16	32.75	2	32.75	33.80	14	2,280	0.61%
2022/11/25	41	33.16	41	33.23	33.55	0	2,214	0.00%
2022/11/23	0.2	32.00	0	0.00	31.75	0.2	2,080	0.01%
2022/11/22	0	0.00	1	32.10	32.05	-1	2,106	-0.05%
2022/11/18	4	31.69	0	0.00	31.50	4	2,139	0.19%
2022/11/17	0	0.00	1	32.70	32.70	-1	2,142	-0.05%
2022/11/16	1	31.95	0	0.00	31.75	1	2,118	0.05%
2022/11/15	0	0.00	6	32.44	32.10	-6	2,144	-0.28%
2022/11/14	0	0.00	0	31.80	32.55	0	2,178	0.00%
2022/11/11	6	31.83	6	32.23	32.30	0	2,325	0.00%
2022/11/10	6	31.66	6	31.85	31.55	0	2,427	0.00%
2022/11/09	24	30.70	21	30.62	30.80	3	2,382	0.13%
2022/11/08	0	0.00	0	29.95	29.95	0	2,325	0.00%
2022/11/07	0	0.00	1	27.75	27.25	-1	2,339	-0.04%
2022/11/04	0	0.00	1	26.80	27.00	-1	2,433	-0.04%
2022/11/02	0	0.00	0.7	26.51	26.60	-0.7	2,543	-0.03%
2022/11/01	1.7	25.87	2.2	25.95	26.00	-0.5	2,733	-0.02%
2022/10/31	0	0.00	1	25.80	25.65	-1	2,911	-0.03%
2022/10/28	0.2	25.50	0	0.00	25.30	0.2	2,938	0.01%
2022/10/24	1	27.41	0.3	27.65	27.15	0.7	3,106	0.02%
2022/10/21	0	0.00	1	26.95	26.95	-1	3,171	-0.03%
2022/10/20	0.3	27.05	2	27.35	27.05	-1.7	3,249	-0.05%
2022/10/17	2.2	26.69	0	0.00	27.05	2.2	3,360	0.07%
2022/10/14	1	26.45	2	26.70	26.85	-1	3,419	-0.03%
2022/10/13	0.3	25.20	0	0.00	25.40	0.3	3,405	0.01%
2022/10/12	1	25.95	0	0.00	25.85	1	3,423	0.03%
2022/10/11	0	0.00	0.9	26.05	26.05	-0.9	3,443	-0.03%
2022/09/27	1	26.35	1	26.15	26.20	0	3,484	0.00%
2022/09/26	0	0.00	5	26.85	26.20	-5	3,488	-0.14%
2022/09/23	1	28.05	0	0.00	28.00	1	3,518	0.03%
2022/09/21	1	29.35	0	0.00	29.15	1	3,516	0.03%
2022/09/20	1	29.70	2	29.60	29.40	-1	3,510	-0.03%
2022/09/19	3	30.30	1	30.20	30.30	2	3,437	0.06%
2022/09/16	0	0.00	6	30.57	30.55	-6	3,389	-0.18%
2022/09/15	0	0.00	3	30.42	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	0	0.00	1	30.35	30.25	-1	3,330	-0.03%
2022/09/12	6	29.44	1	29.20	30.05	5	3,279	0.15%
2022/09/08	0	0.00	0.1	28.18	28.65	-0.1	3,216	0.00%
2022/09/06	0.1	27.80	0	0.00	27.70	0.1	3,233	0.00%
2022/09/02	1	27.85	0	0.00	27.80	1	3,239	0.03%
2022/08/31	0	0.00	1	27.70	28.00	-1	3,307	-0.03%
2022/08/30	1	27.55	0	0.00	27.60	1	3,423	0.03%
2022/08/29	0	0.00	1	27.85	27.25	-1	3,425	-0.03%
2022/08/26	1	28.65	0	0.00	28.65	1	3,401	0.03%
2022/08/24	1	28.45	0	0.00	28.45	1	3,377	0.03%
2022/08/23	1	28.60	0	0.00	28.70	1	3,354	0.03%
2022/08/19	1	29.40	0	0.00	29.60	1	3,326	0.03%
2022/08/18	0	0.00	3	29.32	29.10	-3	3,278	-0.09%
2022/08/17	2	28.90	0	0.00	28.90	2	3,247	0.06%
2022/08/16	1	28.85	1	28.90	28.90	0	3,224	0.00%
2022/08/15	2	28.65	5	28.73	28.60	-3	3,200	-0.09%
2022/08/12	3	29.05	0	0.00	29.05	3	3,161	0.09%
2022/08/11	2	28.93	7	28.96	29.15	-5	3,145	-0.16%
2022/08/10	5	28.77	1	28.55	28.95	4	3,098	0.13%
2022/08/09	18	29.01	11	28.75	28.60	7	3,034	0.23%
2022/08/08	9	31.90	2	31.50	31.55	7	2,837	0.25%
2022/08/05	3	31.10	0	0.00	31.15	3	2,609	0.11%
2022/08/04	6	31.30	6	30.48	31.35	0	2,596	0.00%
2022/08/03	2	31.25	2	31.30	30.70	0	2,596	0.00%
2022/08/02	3	31.28	2	31.50	31.05	1	2,562	0.04%
2022/08/01	0	0.00	1	31.15	30.90	-1	2,503	-0.04%
2022/07/29	1	30.80	3	30.57	31.05	-2	2,557	-0.08%
2022/07/28	8	31.39	5	30.97	30.80	3	2,583	0.12%
2022/07/27	0	0.00	1	31.55	31.55	-1	2,420	-0.04%
2022/07/25	1	30.05	0	0.00	30.00	1	2,285	0.04%
2022/07/20	1	29.00	0	0.00	29.30	1	2,296	0.04%
2022/07/19	2	28.80	2	28.80	28.80	0	2,283	0.00%
2022/07/18	1	28.65	1	28.80	28.50	0	2,348	0.00%
2022/07/14	5	26.56	12	26.80	27.25	-7	2,335	-0.30%
2022/07/13	8	26.73	2	26.78	26.15	6	2,298	0.26%
2022/07/12	1	26.50	1	27.10	25.65	0	2,240	0.00%
2022/07/08	1	26.40	0	0.00	26.20	1	2,181	0.05%
2022/07/07	3	24.75	4	24.71	25.25	-1	2,166	-0.05%
2022/07/05	1	24.00	0	0.00	23.70	1	2,173	0.05%
2022/06/23	0	0.00	5	27.46	27.30	-5	2,147	-0.23%
2022/06/09	4	29.18	0	0.00	28.80	4	2,242	0.18%
2022/06/08	6	28.28	7	28.81	29.40	-1	2,176	-0.05%
2022/06/07	0	0.00	5	27.60	27.75	-5	2,069	-0.24%
2022/05/30	0	0.00	1	27.55	27.50	-1	2,215	-0.05%
2022/05/27	1	27.05	0	0.00	27.00	1	2,214	0.05%
2022/05/20	0	0.00	1	27.25	27.35	-1	2,421	-0.04%
2022/05/17	0	0.00	1	26.55	26.80	-1	2,583	-0.04%
2022/05/13	0	0.00	1	25.80	25.90	-1	2,675	-0.04%
2022/05/11	1	26.80	0	0.00	26.50	1	2,736	0.04%
2022/05/10	3	28.28	1	28.80	28.50	2	2,712	0.07%
2022/05/09	0	0.00	1	29.95	28.60	-1	2,767	-0.04%
2022/05/06	2	30.63	0	0.00	30.40	2	2,848	0.07%
2022/05/04	0	0.00	1	29.90	29.75	-1	2,735	-0.04%
2022/05/03	2	28.65	3	29.20	29.25	-1	2,730	-0.04%
2022/04/27	1	27.90	2	27.90	27.90	-1	2,779	-0.04%
2022/04/26	2	29.35	2	29.55	29.10	0	2,755	0.00%
2022/04/25	2	29.00	0	0.00	29.00	2	2,756	0.07%
2022/04/22	0	0.00	2	31.05	31.10	-2	2,748	-0.07%
2022/04/21	7	29.76	9	30.09	30.30	-2	2,660	-0.08%
2022/04/20	1	28.55	0	0.00	28.60	1	2,601	0.04%
2022/04/19	2	28.45	1	28.60	28.40	1	2,674	0.04%
2022/04/13	0	0.00	1	29.90	29.85	-1	2,970	-0.03%
2022/04/12	1	29.35	1	28.90	29.50	0	3,033	0.00%
2022/04/11	0	0.00	3	29.47	28.50	-3	3,066	-0.10%
2022/04/08	7	30.58	0	0.00	30.35	7	3,096	0.23%
2022/03/31	0	0.00	1	30.45	30.30	-1	3,759	-0.03%
2022/03/30	3	30.40	1	30.60	30.60	2	3,839	0.05%
2022/03/28	1	29.80	0	0.00	29.80	1	3,961	0.03%
2022/03/25	2	30.60	0	0.00	30.55	2	4,065	0.05%
2022/03/21	0	0.00	1	29.30	29.25	-1	6,001	-0.02%
2022/03/18	1	29.00	1	29.05	29.15	0	6,652	0.00%
2022/03/16	1	28.90	3	28.83	28.80	-2	7,739	-0.03%
2022/03/11	1	30.05	0	0.00	30.05	1	7,878	0.01%
2022/03/04	0	0.00	1	31.95	31.55	-1	8,787	-0.01%
2022/03/03	1	32.35	0	0.00	32.00	1	9,062	0.01%
2022/03/01	1	32.20	1	32.45	32.55	0	9,222	0.00%
2022/02/24	0	0.00	1	32.25	32.00	-1	9,520	-0.01%
2022/02/23	1	33.80	1	33.60	33.55	0	9,934	0.00%
2022/02/21	10	33.75	2	33.75	33.70	8	10,033	0.08%
2022/02/17	5	34.25	9	33.80	33.70	-4	10,601	-0.04%
2022/02/16	4	33.70	5	33.60	33.65	-1	10,905	-0.01%
2022/01/26	0	0.00	1	29.65	29.35	-1	13,043	-0.01%
2022/01/25	0	0.00	1	29.95	29.15	-1	13,813	-0.01%
2022/01/24	0	0.00	1	30.15	30.15	-1	14,080	-0.01%
2022/01/20	0	0.00	1	31.60	31.50	-1	14,716	-0.01%
2022/01/18	2	32.03	0	0.00	31.50	2	15,224	0.01%
2022/01/10	4	33.80	0	0.00	33.85	4	15,075	0.03%
2022/01/07	0	0.00	3	32.63	32.95	-3	15,020	-0.02%
2022/01/05	2	35.10	1	35.10	34.20	1	14,838	0.01%
2022/01/04	0	0.00	3	34.85	34.80	-3	14,758	-0.02%
2022/01/03	2	34.88	1	34.90	34.85	1	14,717	0.01%
2021/12/30	2	35.03	25	35.06	35.05	-23	14,674	-0.16%
2021/12/29	10	36.11	10	35.93	35.85	0	14,539	0.00%
2021/12/28	12	35.06	11	34.68	34.80	1	14,164	0.01%
2021/12/27	3	34.27	3	34.37	34.30	0	14,043	0.00%
2021/12/24	2	34.70	0	0.00	34.05	2	13,992	0.01%
2021/12/23	2	34.63	0	0.00	34.35	2	13,924	0.01%
2021/12/22	1	34.55	14	34.40	34.45	-13	13,856	-0.09%
2021/12/21	3	34.90	2	34.88	34.60	1	13,780	0.01%
2021/12/20	0	0.00	10	35.38	34.85	-10	13,655	-0.07%
2021/12/17	6	35.54	9	36.83	34.80	-3	13,513	-0.02%
2021/12/16	7	36.56	8	36.74	36.40	-1	12,900	-0.01%
2021/12/15	48	37.11	35	37.34	37.15	13	12,473	0.10%
2021/12/14	25	35.92	21	35.79	35.55	4	11,620	0.03%
2021/12/13	38	35.08	31	35.02	36.95	7	10,959	0.06%
2021/12/10	0	0.00	0.2	33.95	34.35	-0.2	10,117	0.00%
2021/12/09	4.2	32.96	2	32.95	33.00	2.2	9,808	0.02%
2021/12/07	0	0.00	2	32.65	32.70	-2	9,647	-0.02%
2021/12/06	0	0.00	2	32.10	31.90	-2	9,585	-0.02%
2021/12/03	0	0.00	1	32.65	32.30	-1	9,553	-0.01%
2021/12/02	2	32.75	1	32.60	32.00	1	9,513	0.01%
2021/12/01	3	33.20	0	0.00	33.00	3	9,401	0.03%
2021/11/30	35	34.29	21	33.96	33.85	14	9,268	0.15%
2021/11/29	6	33.06	4	33.06	33.90	2	8,606	0.02%
2021/11/26	2	32.05	2	31.88	31.70	0	8,314	0.00%
2021/11/25	0	0.00	3	33.05	32.50	-3	8,207	-0.04%
2021/11/24	5	32.49	1	32.65	32.50	4	8,124	0.05%
2021/11/23	5	33.28	4	33.40	32.90	1	8,030	0.01%
2021/11/22	18	33.71	13	33.79	34.50	5	7,800	0.06%
2021/11/19	3	32.78	2	32.60	32.70	1	7,347	0.01%
2021/11/18	7	32.19	3	32.00	32.00	4	7,251	0.06%
2021/11/17	5	33.14	5	33.11	32.95	0	7,145	0.00%
2021/11/16	22	33.80	2	33.78	33.25	20	6,923	0.29%
2021/11/15	5	32.33	5	33.11	33.60	0	6,507	0.00%
2021/11/12	1	32.50	0	0.00	32.00	1	6,142	0.02%
2021/11/11	1	32.90	7	33.21	33.65	-6	5,978	-0.10%
2021/11/10	2	32.18	3	31.92	32.15	-1	5,654	-0.02%
2021/11/09	3	31.95	5	31.73	32.00	-2	5,524	-0.04%
2021/11/08	5	32.52	4	32.84	31.85	1	5,313	0.02%
2021/11/05	6	31.84	8	31.45	31.70	-2	5,067	-0.04%
2021/11/04	9	33.31	2	33.08	33.40	7	4,765	0.15%
2021/11/03	12	33.67	16	33.33	34.00	-4	4,395	-0.09%
2021/11/02	22	33.27	10	32.80	32.45	12	3,723	0.32%
2021/11/01	5	31.82	1	31.20	31.80	4	2,947	0.14%
2021/10/29	0	0.00	11	30.98	31.20	-11	2,662	-0.41%
2021/10/28	14	30.51	9	30.63	30.65	5	2,475	0.20%
2021/10/27	1	29.60	4	28.78	30.10	-3	1,917	-0.16%
2021/10/26	2	26.65	6	27.19	27.40	-4	1,606	-0.25%
2021/10/25	1	26.95	1	26.05	26.65	0	1,444	0.00%
2021/10/22	1	24.80	2	25.00	24.80	-1	1,324	-0.08%
2021/10/14	1	24.40	0	0.00	24.40	1	1,448	0.07%
2021/10/07	1	23.80	10	23.95	23.85	-9	1,536	-0.59%
2021/10/06	10	22.40	0	0.00	22.45	10	1,579	0.63%
2021/09/24	0	0.00	1	24.05	24.05	-1	1,784	-0.06%
2021/09/17	3	23.45	0	0.00	23.95	3	1,878	0.16%
2021/09/06	1	24.40	0	0.00	24.55	1	2,154	0.05%
2021/09/03	0	0.00	2	25.35	25.25	-2	2,166	-0.09%
2021/09/01	5	25.60	0	0.00	26.20	5	2,236	0.22%
2021/08/27	0	0.00	1	25.70	25.30	-1	2,327	-0.04%
2021/08/25	1	26.20	0	0.00	26.10	1	2,439	0.04%
2021/08/24	0	0.00	10	25.63	25.50	-10	2,463	-0.41%
2021/08/23	0	0.00	1	24.85	25.65	-1	2,507	-0.04%
2021/08/20	1	24.25	1	24.85	24.15	0	2,528	0.00%
2021/08/19	11	24.59	0	0.00	24.60	11	2,613	0.42%
2021/08/18	0	0.00	1	24.50	25.00	-1	2,640	-0.04%
2021/08/17	1	24.05	16	24.27	24.10	-15	2,657	-0.56%
2021/08/16	1	24.25	1	24.35	24.45	0	2,662	0.00%
2021/08/12	6	26.08	1	25.85	25.95	5	2,700	0.19%
2021/08/10	12	26.98	0	0.00	26.70	12	2,809	0.43%
2021/07/30	0	0.00	2	27.20	27.25	-2	3,589	-0.06%
2021/07/27	5	29.10	0	0.00	28.35	5	3,878	0.13%
2021/07/26	0	0.00	4	28.88	28.85	-4	4,037	-0.10%
2021/07/23	1	28.85	0	0.00	28.60	1	4,247	0.02%
2021/07/22	0	0.00	1	28.85	28.40	-1	4,455	-0.02%
2021/07/21	7	27.85	0	0.00	27.55	7	4,773	0.15%
2021/07/19	0	0.00	2	29.00	29.30	-2	5,176	-0.04%
2021/07/16	2	28.90	4	29.15	28.85	-2	5,912	-0.03%
2021/07/15	3	28.80	0	0.00	28.80	3	6,130	0.05%
2021/07/13	6	28.75	5	28.69	28.40	1	6,402	0.02%
2021/07/08	9	28.33	0	0.00	28.10	9	7,150	0.13%
2021/07/06	1	29.10	1	28.70	28.65	0	7,592	0.00%
2021/07/05	0	0.00	1	29.35	29.55	-1	7,844	-0.01%
2021/07/02	0	0.00	4	29.00	28.90	-4	8,340	-0.05%
2021/07/01	1	29.50	0	0.00	28.60	1	8,446	0.01%
2021/06/30	4	29.40	0	0.00	29.35	4	8,485	0.05%
2021/06/29	0	0.00	1	31.00	29.70	-1	8,611	-0.01%
2021/06/28	2	30.63	10	30.66	30.85	-8	8,647	-0.09%
2021/06/24	4	30.40	0	0.00	30.40	4	8,839	0.05%
2021/06/18	0	0.00	6	30.47	30.20	-6	9,240	-0.06%
2021/06/09	0	0.00	1	30.15	30.20	-1	11,698	-0.01%
2021/06/02	1	31.05	1	31.35	30.35	0	12,054	0.00%
2021/06/01	2	31.15	0	0.00	30.90	2	12,057	0.02%
2021/05/28	1	30.60	0	0.00	30.55	1	12,145	0.01%
2021/05/17	0	0.00	5	25.15	25.15	-5	12,748	-0.04%
2021/05/12	3	28.42	7	28.59	27.25	-4	12,565	-0.03%
2021/05/11	1	30.30	1	30.35	30.25	0	12,569	0.00%
2021/05/10	6	33.77	0	0.00	33.60	6	12,477	0.05%
2021/05/07	2	34.05	0	0.00	34.90	2	12,601	0.02%
2021/05/06	2	33.00	0	0.00	32.50	2	12,671	0.02%
2021/05/05	2	34.10	0	0.00	34.30	2	12,613	0.02%
2021/05/04	4	33.76	4	33.25	34.15	0	12,701	0.00%
2021/05/03	1	35.85	6	37.27	35.85	-5	12,767	-0.04%
2021/04/29	26	38.74	19	39.07	38.40	7	12,792	0.05%
2021/04/28	16	41.21	89	41.02	40.25	-73	12,866	-0.57%
2021/04/27	11	40.76	6	40.93	40.85	5	13,042	0.04%
2021/04/26	11	40.32	12	40.48	40.25	-1	13,061	-0.01%
2021/04/23	9	39.78	7	39.67	39.70	2	13,285	0.02%
2021/04/22	31	40.59	31	40.81	40.10	0	13,773	0.00%
2021/04/21	11	39.26	10	39.75	39.85	1	14,141	0.01%
2021/04/20	3	39.90	3	39.63	39.60	0	14,373	0.00%
2021/04/19	9	39.25	3	39.23	38.75	6	15,418	0.04%
2021/04/16	30	39.99	13	40.43	39.55	17	15,814	0.11%
2021/04/15	0	0.00	3	39.17	39.95	-3	16,479	-0.02%
2021/04/14	5	38.36	2	38.50	38.15	3	16,602	0.02%
2021/04/13	3	38.87	12	39.78	38.30	-9	16,968	-0.05%
2021/04/12	10	38.60	5	38.70	38.40	5	16,948	0.03%
2021/04/09	6	39.00	13	38.81	39.25	-7	17,440	-0.04%
2021/04/08	53	40.42	23	39.21	40.30	30	17,428	0.17%
2021/04/07	0	0.00	3	37.78	38.25	-3	17,461	-0.02%
2021/04/06	1	37.35	4	37.61	37.45	-3	18,866	-0.02%
2021/04/01	3	37.32	1	37.30	37.10	2	19,334	0.01%
2021/03/31	7	37.81	0	0.00	37.85	7	19,722	0.04%
2021/03/30	10	36.80	1	37.60	37.60	9	20,714	0.04%
2021/03/29	5	37.43	7	37.32	37.50	-2	21,509	-0.01%
2021/03/26	3	36.40	3	36.35	36.40	0	22,311	0.00%
2021/03/25	3	35.75	3	36.03	35.65	0	23,830	0.00%
2021/03/24	4	35.53	6	35.88	35.80	-2	25,025	-0.01%
2021/03/23	10	36.32	24	36.29	36.15	-14	26,093	-0.05%
2021/03/22	17	37.99	9	37.92	37.80	8	26,222	0.03%
2021/03/19	199	40.37	167	40.49	39.60	32	26,119	0.12%	大買/大賣/
2021/03/18	25	39.61	17	39.90	40.25	8	25,229	0.03%
2021/03/17	2	36.50	0	0.00	36.60	2	24,370	0.01%
2021/03/15	1	35.75	1	36.10	35.70	0	24,270	0.00%
2021/03/12	3	35.38	1	35.50	35.80	2	24,381	0.01%
2021/03/11	3	35.27	0	0.00	35.95	3	24,502	0.01%
2021/03/09	2	33.15	0	0.00	33.10	2	24,846	0.01%
2021/03/05	3	35.45	0	0.00	35.15	3	24,949	0.01%
2021/03/04	1	35.95	0	0.00	36.05	1	24,957	0.00%
2021/03/03	1	35.30	0	0.00	37.15	1	24,939	0.00%
2021/02/24	7	37.49	2	37.15	37.10	5	25,043	0.02%
2021/02/23	0	0.00	1	37.90	37.80	-1	25,055	0.00%
2021/02/22	2	37.55	1	37.75	37.75	1	24,986	0.00%
2021/02/19	1	37.90	5	38.27	38.25	-4	24,870	-0.02%
2021/02/18	0	0.00	3	37.35	38.20	-3	24,740	-0.01%
2021/02/05	0	0.00	1	35.45	35.60	-1	24,497	0.00%
2021/02/04	0	0.00	1	35.70	35.55	-1	24,526	0.00%
2021/02/02	5	35.99	2	35.70	35.70	3	24,531	0.01%
2021/02/01	1	35.50	1	35.15	35.45	0	24,415	0.00%
2021/01/29	0	0.00	1	36.85	35.50	-1	24,313	0.00%
2021/01/28	1	35.95	0	0.00	35.80	1	24,143	0.00%
2021/01/26	2	36.00	0	0.00	36.05	2	23,964	0.01%
2021/01/25	3	36.48	2	37.50	37.25	1	23,878	0.00%
2021/01/22	7	36.41	2.2	37.43	37.45	4.8	23,720	0.02%
2021/01/21	1	37.25	6.1	38.11	36.75	-5.1	23,559	-0.02%
2021/01/20	2	37.00	10	37.42	36.50	-8	23,326	-0.03%
2021/01/19	4	39.43	4	38.79	38.15	0	23,052	0.00%
2021/01/18	10	39.15	2	40.00	39.00	8	22,831	0.04%
2021/01/15	31	41.67	19	41.93	41.00	12	22,491	0.05%
2021/01/14	42	43.92	39	43.94	43.50	3	22,488	0.01%
2021/01/13	20	42.41	19	42.25	41.70	1	21,737	0.00%
2021/01/12	109.1	42.79	101	43.10	42.85	8.1	21,315	0.04%	大買/大賣/
2021/01/11	6.2	42.06	13.1	41.68	42.65	-6.9	20,131	-0.03%
2021/01/08	16	41.54	17	41.77	40.55	-1	19,633	-0.01%
2021/01/07	11	39.48	7	39.81	39.80	4	18,574	0.02%
2021/01/06	6	39.23	3	38.75	38.55	3	18,306	0.02%
2021/01/05	5	39.99	3	39.77	40.35	2	18,040	0.01%
2021/01/04	12	40.64	34	40.30	40.75	-22	17,867	-0.12%
2020/12/31	1	38.40	1	38.85	38.15	0	17,309	0.00%
2020/12/30	83	38.79	81	38.46	38.35	2	17,109	0.01%
2020/12/29	22	38.44	16	38.30	38.25	6	16,723	0.04%
2020/12/28	13	36.61	12	36.68	36.00	1	15,251	0.01%
2020/12/25	3	36.88	5	36.54	36.65	-2	14,758	-0.01%
2020/12/24	11	35.96	7	35.70	36.25	4	14,288	0.03%
2020/12/23	33	34.56	41	34.60	36.05	-8	13,292	-0.06%
2020/12/22	5	34.79	14	34.18	32.80	-9	12,574	-0.07%
2020/12/21	104	33.84	110	33.89	33.55	-6	11,724	-0.05%	大買/大賣/
2020/12/18	12	32.75	11	32.88	33.25	1	10,285	0.01%
2020/12/17	179	28.88	184.1	29.15	30.25	-5.1	9,150	-0.06%	大買/大賣/
2020/12/16	0	0.00	15.3	26.64	27.50	-15.3	8,098	-0.19%
2020/12/15	58	25.91	53	26.21	25.00	5	7,823	0.06%
2020/12/14	1	25.80	2	26.20	26.25	-1	7,915	-0.01%
2020/12/11	11	25.56	2	26.40	25.85	9	7,962	0.11%
2020/12/10	3	27.13	3	26.88	26.75	0	7,917	0.00%
2020/12/09	3	26.77	2	26.95	26.85	1	8,019	0.01%
2020/12/08	2	26.65	4	26.95	26.90	-2	8,289	-0.02%
2020/12/07	2	26.90	0	0.00	26.10	2	8,353	0.02%
2020/12/04	0	0.00	4	27.75	27.05	-4	8,439	-0.05%
2020/12/03	9	26.84	7	27.32	27.00	2	8,639	0.02%
2020/12/02	1	26.65	6	26.66	26.10	-5	9,256	-0.05%
2020/12/01	0	0.00	5	25.83	25.75	-5	9,645	-0.05%
2020/11/27	1	24.95	2	24.90	25.25	-1	11,261	-0.01%
2020/11/26	0	0.00	1	25.40	24.90	-1	11,479	-0.01%
2020/11/25	3	25.00	3	24.68	24.80	0	11,619	0.00%
2020/11/23	2	24.95	0	0.00	25.15	2	12,474	0.02%
2020/11/19	0	0.00	1	24.25	24.15	-1	12,460	-0.01%
2020/11/18	0	0.00	1	24.40	24.15	-1	12,477	-0.01%
2020/11/17	2	24.30	0	0.00	23.95	2	12,564	0.02%
2020/11/13	0	0.00	3.2	24.19	24.15	-3.2	13,225	-0.02%
2020/11/11	1	23.95	2	24.05	24.10	-1	13,334	-0.01%
2020/11/10	0	0.00	5	23.65	23.65	-5	13,338	-0.04%
2020/11/09	3	23.57	3	23.60	23.60	0	13,353	0.00%
2020/11/06	1	23.35	0	0.00	23.20	1	13,380	0.01%
2020/11/03	0	0.00	2	23.45	23.25	-2	13,424	-0.01%
2020/10/30	1	22.95	0	0.00	22.55	1	13,365	0.01%
2020/10/29	2	23.10	0	0.00	23.20	2	13,389	0.01%
2020/10/28	1	23.65	1	23.75	23.55	0	13,387	0.00%
2020/10/27	1	23.70	6	23.79	23.45	-5	13,326	-0.04%
2020/10/26	1	23.85	0	0.00	23.65	1	13,214	0.01%
2020/10/23	2	23.95	2	24.03	24.00	0	13,074	0.00%
2020/10/22	38	24.65	31	24.70	24.25	7	12,983	0.05%
2020/10/21	9	25.95	10	26.27	26.55	-1	12,328	-0.01%
2020/10/20	0	0.00	1	24.10	24.15	-1	11,968	-0.01%
2020/10/19	1	23.95	0	0.00	23.85	1	11,935	0.01%
2020/10/14	1	23.85	1	24.20	24.40	0	11,897	0.00%
2020/10/13	12	23.78	49	23.90	23.95	-37	11,794	-0.31%
2020/10/12	0	0.00	10	25.48	25.35	-10	11,516	-0.09%
2020/10/07	0	0.00	20	25.40	25.50	-20	11,380	-0.18%
2020/10/06	19	25.33	1	25.30	25.15	18	11,320	0.16%
2020/10/05	1	24.35	1	24.50	24.50	0	11,213	0.00%
2020/09/30	0	0.00	1	23.70	24.75	-1	11,203	-0.01%
2020/09/28	1	24.65	6	24.68	24.50	-5	11,260	-0.04%
2020/09/25	9	24.39	20	23.58	23.55	-11	11,270	-0.10%
2020/09/24	1	24.60	1	24.90	24.40	0	11,254	0.00%
2020/09/23	15	25.30	1	25.10	25.10	14	11,214	0.12%
2020/09/22	1	25.70	17	24.85	24.70	-16	11,382	-0.14%
2020/09/21	2	25.63	9	25.37	25.30	-7	11,615	-0.06%
2020/09/18	25	25.70	0	0.00	25.80	25	11,586	0.22%
2020/09/17	7	25.71	9	26.03	26.20	-2	11,488	-0.02%
2020/09/16	0	0.00	13	25.15	25.05	-13	11,234	-0.12%
2020/09/15	12	24.90	12	24.88	24.60	0	11,118	0.00%
2020/09/14	6	24.32	7	24.59	24.80	-1	11,016	-0.01%
2020/09/11	4	25.49	13	25.26	25.00	-9	10,845	-0.08%
2020/09/10	12	26.76	4	26.70	26.75	8	10,497	0.08%
2020/09/09	1	26.20	16	26.33	26.85	-15	10,275	-0.15%
2020/09/08	39	26.39	38	26.80	26.80	1	10,047	0.01%
2020/09/07	125	28.01	123	27.79	26.55	2	9,623	0.02%	大買/大賣/
2020/09/04	14	26.73	7	26.87	26.50	7	8,815	0.08%
2020/09/03	39	26.55	57	26.79	27.05	-18	8,244	-0.22%
2020/09/02	20	24.62	27	24.54	24.90	-7	7,000	-0.10%
2020/09/01	2	22.75	0	0.00	22.65	2	6,496	0.03%
2020/08/31	10	22.70	5	22.68	22.45	5	6,234	0.08%
2020/08/28	5	21.12	55	21.51	21.90	-50	6,041	-0.83%
2020/08/27	49	20.83	10	21.25	21.90	39	5,673	0.69%
2020/08/26	1	19.95	0	0.00	19.95	1	5,067	0.02%
2020/08/25	4	20.35	1	20.70	20.20	3	5,032	0.06%
2020/08/21	5	19.29	7	19.17	19.55	-2	4,886	-0.04%
2020/08/20	14	19.17	16	19.13	18.85	-2	4,963	-0.04%
2020/08/19	19	20.87	3	21.25	20.90	16	4,736	0.34%
2020/08/18	4	19.28	4	19.36	19.80	0	4,266	0.00%
2020/08/14	0	0.00	1	18.65	18.75	-1	4,257	-0.02%
2020/08/13	1	18.75	1	18.35	18.10	0	4,284	0.00%
2020/08/12	5	18.29	6	18.08	18.70	-1	4,213	-0.02%
2020/08/11	7	18.14	2	18.30	18.00	5	4,143	0.12%
2020/08/10	0	0.00	10	18.10	17.95	-10	4,083	-0.24%
2020/08/06	17	18.21	30	18.20	17.90	-13	4,075	-0.32%
2020/07/28	1	16.50	0	0.00	16.55	1	4,115	0.02%
2020/07/27	0	0.00	0.3	17.15	17.00	-0.3	4,220	-0.01%
2020/07/23	0	0.00	1	17.95	18.00	-1	4,284	-0.02%
2020/07/22	2	18.08	2	18.45	18.05	0	4,288	0.00%
2020/07/20	2	17.03	0	0.00	17.45	2	4,313	0.05%
2020/07/17	1	17.60	0	0.00	17.30	1	4,292	0.02%
2020/07/13	0	0.00	9	18.00	17.95	-9	4,277	-0.21%
2020/07/10	1	17.85	1	17.90	17.60	0	4,264	0.00%
2020/07/09	4	18.58	2	18.75	18.45	2	4,237	0.05%
2020/07/08	0	0.00	3	19.05	18.70	-3	4,216	-0.07%
2020/07/07	2	18.60	19	18.48	18.05	-17	4,145	-0.41%
2020/07/06	10	18.95	6	19.07	18.80	4	4,142	0.10%
2020/07/03	17	18.91	5	19.50	19.20	12	4,183	0.29%
2020/07/02	0	0.00	1	18.45	18.60	-1	4,055	-0.02%
2020/07/01	20	19.00	2	19.05	18.65	18	3,990	0.45%
2020/06/30	6	18.38	0	0.00	18.60	6	3,672	0.16%
2020/06/29	0	0.00	1	17.20	16.95	-1	3,300	-0.03%
2020/06/23	1	15.90	0	0.00	16.05	1	3,208	0.03%
2020/06/18	1	16.45	0	0.00	16.50	1	3,215	0.03%
2020/06/11	0	0.00	3	17.25	16.70	-3	3,389	-0.09%
2020/06/10	3	17.35	0	0.00	17.45	3	3,377	0.09%
2020/06/09	1	16.80	6	16.70	16.70	-5	3,350	-0.15%
2020/06/08	0	0.00	3	17.10	17.05	-3	3,396	-0.09%
2020/06/05	1	16.95	0	0.00	17.05	1	3,375	0.03%
2020/06/02	1	16.70	1	16.70	16.70	0	3,385	0.00%
2020/05/29	5	16.25	0	0.00	16.25	5	3,369	0.15%
2020/05/28	4	16.48	1	16.75	16.20	3	3,425	0.09%
2020/05/25	0	0.00	10	15.81	16.05	-10	3,187	-0.31%
2020/05/20	2	15.00	65	16.00	16.15	-63	2,953	-2.13%
2020/05/15	5	14.85	0	0.00	14.85	5	2,849	0.18%
2020/05/14	10	15.15	0	0.00	15.10	10	2,851	0.35%
2020/05/13	25	15.64	0	0.00	15.55	25	2,913	0.86%
2020/05/12	11	15.67	4	15.85	15.70	7	2,917	0.24%
2020/05/08	6	15.95	2	15.80	15.80	4	2,869	0.14%
2020/05/06	2	15.60	1	15.45	15.70	1	2,807	0.04%
2020/05/05	0	0.00	4	15.40	15.45	-4	2,781	-0.14%
2020/04/30	0	0.00	3	16.00	15.80	-3	2,776	-0.11%
2020/04/29	0	0.00	1	15.85	15.85	-1	2,673	-0.04%
2020/04/27	0	0.00	4	14.18	14.15	-4	2,624	-0.15%
2020/04/24	1	14.10	2	14.13	14.15	-1	2,632	-0.04%
2020/04/23	0	0.00	1	13.70	13.65	-1	2,656	-0.04%
2020/04/22	0	0.00	1	13.15	13.25	-1	2,648	-0.04%
2020/04/20	1	13.70	0	0.00	13.80	1	2,647	0.04%
2020/04/17	7	14.26	0	0.00	13.70	7	2,645	0.26%
2020/04/16	2	13.95	2	14.08	14.10	0	2,579	0.00%
2020/04/15	3	14.20	0	0.00	14.10	3	2,565	0.12%
2020/04/14	5	14.10	1	14.00	14.10	4	2,568	0.16%
2020/04/10	1	13.85	0	0.00	14.00	1	2,550	0.04%
2020/04/09	7	14.06	0	0.00	13.85	7	2,617	0.27%
2020/04/08	0	0.00	1	14.30	14.30	-1	2,552	-0.04%
2020/04/01	20	12.30	0	0.00	12.35	20	2,457	0.81%
2020/03/27	0	0.00	1	12.80	12.10	-1	2,434	-0.04%
2020/03/26	0	0.00	1	12.40	12.50	-1	2,420	-0.04%
2020/03/25	1	12.35	0	0.00	12.45	1	2,416	0.04%
2020/03/24	1	12.35	1	12.20	12.25	0	2,414	0.00%
2020/03/23	1	11.70	0	0.00	11.70	1	2,498	0.04%
2020/03/19	1	11.20	20	11.15	11.15	-19	2,494	-0.76%
2020/03/17	3	10.72	3	11.07	11.15	0	2,353	0.00%
2020/03/13	0	0.00	3	12.30	12.30	-3	2,162	-0.14%
2020/03/12	10	14.35	0	0.00	13.65	10	2,133	0.47%
2020/03/11	10	15.60	10	15.05	15.15	0	2,112	0.00%
2020/03/09	6	15.71	0	0.00	15.40	6	1,976	0.30%
2020/03/06	5	16.25	0	0.00	16.30	5	1,965	0.25%
2020/03/03	0	0.00	1	16.40	16.70	-1	1,944	-0.05%
2020/02/27	2	15.70	0	0.00	15.60	2	2,040	0.10%
2020/02/26	0	0.00	2	16.20	16.15	-2	2,030	-0.10%
2020/02/25	5	16.10	0	0.00	16.25	5	2,029	0.25%
2020/02/20	0	0.00	5	17.00	16.70	-5	2,014	-0.25%
2020/02/17	1	16.55	0	0.00	16.55	1	2,052	0.05%
2020/02/14	0	0.00	1	17.55	16.95	-1	2,048	-0.05%
2020/02/13	0	0.00	1	16.80	16.90	-1	1,994	-0.05%
2020/02/11	1	16.20	0	0.00	16.20	1	2,032	0.05%
2020/02/04	12	16.48	0	0.00	16.40	12	2,038	0.59%
2020/01/30	2	17.60	0	0.00	17.60	2	1,960	0.10%
2020/01/17	0	0.00	2	19.73	19.70	-2	1,923	-0.10%
2020/01/15	1	19.20	0	0.00	19.15	1	1,936	0.05%
2020/01/13	2	19.03	0.1	19.10	19.10	1.9	1,921	0.10%
2020/01/08	1	19.05	0	0.00	19.00	1	1,974	0.05%
2020/01/06	1	19.60	0	0.00	19.60	1	2,002	0.05%
2020/01/03	1	19.90	4	20.05	20.25	-3	2,010	-0.15%
2019/12/31	3	20.35	1	20.20	20.20	2	1,940	0.10%
2019/12/27	1	20.45	0	0.00	20.15	1	1,908	0.05%
2019/12/24	1	19.85	0	0.00	19.75	1	1,951	0.05%
2019/12/20	1	20.00	0	0.00	20.00	1	2,001	0.05%
2019/12/19	0	0.00	1	20.30	20.15	-1	2,022	-0.05%
2019/12/18	1	20.50	0	0.00	20.45	1	2,031	0.05%
2019/12/17	1	19.95	0	0.00	19.90	1	2,018	0.05%
2019/12/16	0.5	19.70	0	0.00	19.80	0.5	2,084	0.02%
2019/12/13	0	0.00	1	19.40	19.45	-1	2,074	-0.05%
2019/12/11	0	0.00	4	19.60	19.55	-4	2,103	-0.19%
2019/12/10	2	19.50	0	0.00	19.45	2	2,111	0.09%
2019/12/09	0	0.00	1	19.70	19.55	-1	2,147	-0.05%
2019/12/06	2	19.68	0	0.00	19.45	2	2,192	0.09%
2019/12/04	4	18.90	0	0.00	19.05	4	2,646	0.15%
2019/12/03	2	19.08	0	0.00	19.05	2	2,790	0.07%
2019/12/02	2	19.15	0	0.00	19.20	2	2,805	0.07%
2019/11/29	1	19.65	0	0.00	19.35	1	2,885	0.03%
2019/11/28	0	0.00	0	20.00	19.90	0	2,901	0.00%
2019/11/27	0	0.00	3	20.25	20.00	-3	2,957	-0.10%
2019/11/26	9	20.51	4	20.36	20.10	5	2,957	0.17%
2019/11/25	0	0.00	6	19.25	19.10	-6	2,852	-0.21%
2019/11/22	3	19.40	0	0.00	19.20	3	2,892	0.10%
2019/11/21	5	19.19	0	0.00	19.20	5	2,954	0.17%
2019/11/19	0	0.00	6	19.60	19.45	-6	3,052	-0.20%
2019/11/18	1	19.65	0	0.00	19.70	1	3,147	0.03%
2019/11/15	1	19.15	0	0.00	19.10	1	3,213	0.03%
2019/11/14	1	19.10	5	19.65	19.10	-4	3,300	-0.12%
2019/11/13	1	19.85	0	0.00	19.80	1	3,370	0.03%
2019/11/12	7	19.94	7	19.81	20.00	0	3,463	0.00%
2019/11/11	3	20.05	0	0.00	19.95	3	3,625	0.08%
2019/11/06	1	20.90	1	21.00	20.90	0	4,211	0.00%
2019/11/05	0	0.00	2	20.25	20.30	-2	4,253	-0.05%
2019/11/04	0	0.00	2	20.23	20.25	-2	4,369	-0.05%
2019/11/01	4	20.16	0	0.00	20.15	4	4,472	0.09%
2019/10/29	1	20.70	6	20.98	20.70	-5	4,846	-0.10%
2019/10/28	2	21.28	0	0.00	21.20	2	5,075	0.04%
2019/10/25	1	21.15	0	0.00	21.30	1	5,373	0.02%
2019/10/24	1	21.40	0	0.00	21.25	1	5,531	0.02%
2019/10/23	0	0.00	1	20.85	21.30	-1	6,012	-0.02%
2019/10/18	0	0.00	1	21.00	20.80	-1	6,938	-0.01%
2019/10/15	0	0.00	1	20.20	20.80	-1	7,441	-0.01%
2019/10/08	6	20.19	0	0.00	20.00	6	8,301	0.07%
2019/10/02	0	0.00	2	20.70	20.70	-2	8,457	-0.02%
2019/10/01	0	0.00	6	20.69	20.70	-6	8,484	-0.07%
2019/09/26	3	21.65	0	0.00	21.55	3	8,620	0.03%
2019/09/25	0	0.00	1	21.35	21.35	-1	8,721	-0.01%
2019/09/24	3	21.60	0	0.00	21.50	3	8,981	0.03%
2019/09/23	3	21.63	2	21.50	21.60	1	8,992	0.01%
2019/09/20	5	21.39	2	20.93	21.45	3	9,075	0.03%
2019/09/19	3	20.60	0	0.00	20.60	3	9,015	0.03%
2019/09/18	2	21.35	0	0.00	21.25	2	9,003	0.02%
2019/09/16	0.1	21.40	0	0.00	21.40	0.1	9,156	0.00%
2019/09/12	2	21.85	0	0.00	21.70	2	9,259	0.02%
2019/09/06	24	22.31	3	23.18	21.90	21	9,289	0.23%
2019/09/05	4	23.93	1	24.10	23.90	3	9,024	0.03%
2019/09/03	0	0.00	1	23.45	23.40	-1	9,117	-0.01%
2019/08/30	2	23.35	0	0.00	22.90	2	9,349	0.02%
2019/08/29	0	0.00	1	22.85	23.10	-1	9,461	-0.01%
2019/08/28	1	23.35	0	0.00	22.65	1	9,760	0.01%
2019/08/26	1	22.50	0	0.00	22.35	1	10,039	0.01%
2019/08/21	2	23.10	0	0.00	23.30	2	10,069	0.02%
2019/08/16	5	23.85	7	23.96	23.90	-2	10,136	-0.02%
2019/08/15	10	23.55	10	23.70	23.55	0	10,122	0.00%
2019/08/13	6	24.73	23	24.62	24.55	-17	10,196	-0.17%
2019/08/12	6	24.69	9	25.44	25.20	-3	10,248	-0.03%
2019/08/08	16	23.99	6	23.65	24.20	10	10,145	0.10%
2019/08/07	0	0.00	3	23.65	23.40	-3	10,179	-0.03%
2019/08/06	1	23.70	0	0.00	23.80	1	10,275	0.01%
2019/08/02	19	24.03	11	23.84	24.20	8	10,482	0.08%
2019/08/01	4	24.83	4	24.75	24.75	0	10,520	0.00%
2019/07/31	3	25.15	0	0.00	25.15	3	10,606	0.03%
2019/07/30	3	24.92	20	24.55	24.50	-17	10,724	-0.16%
2019/07/29	13	25.52	7	25.74	25.45	6	10,701	0.06%
2019/07/26	0	0.00	3	24.77	25.00	-3	10,917	-0.03%
2019/07/25	14	25.82	8	25.80	24.85	6	10,930	0.05%
2019/07/24	25	24.92	13.1	25.04	25.20	12	10,584	0.11%
2019/07/23	7	24.27	30	24.61	25.30	-23	10,457	-0.22%
2019/07/22	0	0.00	4	23.65	23.55	-4	10,439	-0.04%
2019/07/19	7	23.31	8	23.30	23.20	-1	10,781	-0.01%
2019/07/18	20	23.83	2	24.20	23.20	18	10,979	0.16%
2019/07/17	7	24.00	7	24.31	24.60	0	11,513	0.00%
2019/07/16	2	23.45	39	23.17	23.95	-37	11,728	-0.32%
2019/07/15	80.1	23.89	65	24.01	23.80	15.1	11,692	0.13%
2019/07/12	7	22.59	3	22.70	23.00	4	11,601	0.03%
2019/07/11	0	0.00	1	22.30	22.20	-1	11,660	-0.01%
2019/07/10	3	22.00	7	22.16	22.00	-4	12,245	-0.03%
2019/07/09	0	0.00	6	22.05	21.95	-6	12,431	-0.05%
2019/07/08	0	0.00	1	21.85	21.80	-1	12,696	-0.01%
2019/07/05	1	22.15	11	22.15	22.05	-10	13,022	-0.08%
2019/07/04	3	22.22	0	0.00	22.10	3	13,018	0.02%
2019/07/03	4	22.10	10	22.30	22.20	-6	12,998	-0.05%
2019/07/02	4	23.25	5	23.26	23.00	-1	13,012	-0.01%
2019/07/01	9	23.22	17	23.29	23.20	-8	12,990	-0.06%
2019/06/28	1	22.00	2	22.03	22.05	-1	13,016	-0.01%
2019/06/27	6	22.42	2	22.30	22.10	4	13,091	0.03%
2019/06/26	10	21.80	0	0.00	21.95	10	13,095	0.08%
2019/06/25	2	21.65	0	0.00	21.70	2	13,071	0.02%
2019/06/24	9	21.97	2	21.95	21.95	7	13,025	0.05%
2019/06/21	2	22.25	0	0.00	21.90	2	12,986	0.02%
2019/06/20	8	23.03	5	22.95	22.65	3	12,853	0.02%
2019/06/19	0	0.00	20	22.35	22.45	-20	12,779	-0.16%
2019/06/17	20	21.80	0	0.00	21.80	20	12,716	0.16%
2019/06/12	1	23.35	1	23.20	23.10	0	12,451	0.00%
2019/06/10	3	23.30	13	23.48	23.80	-10	12,185	-0.08%
2019/06/06	0	0.00	1	22.75	22.75	-1	11,932	-0.01%
2019/06/05	3	22.53	0	0.00	22.30	3	11,846	0.03%
2019/06/04	3	22.72	4	23.08	22.75	-1	11,667	-0.01%
2019/06/03	1	22.30	45	21.73	22.40	-44	11,335	-0.39%
2019/05/31	49	22.20	4	22.41	22.00	45	11,230	0.40%
2019/05/30	2	21.45	0	0.00	21.30	2	10,963	0.02%
2019/05/29	0	0.00	3	21.33	21.45	-3	10,887	-0.03%
2019/05/28	3	21.30	2	21.28	21.40	1	10,807	0.01%
2019/05/27	2	20.88	0	0.00	21.00	2	10,773	0.02%
2019/05/24	1	21.00	5	21.30	20.90	-4	10,761	-0.04%
2019/05/23	0	0.00	6	21.08	20.70	-6	10,643	-0.06%
2019/05/22	2	21.95	2	21.90	21.70	0	10,501	0.00%
2019/05/20	6	21.98	5	21.91	22.05	1	10,295	0.01%
2019/05/17	103	23.43	96	22.12	21.90	7	10,078	0.07%	大買/
2019/05/16	19	23.03	73	23.16	23.05	-54	9,818	-0.55%
2019/05/14	55	22.03	2	21.75	22.45	53	9,414	0.56%
2019/05/13	0	0.00	1	21.40	21.25	-1	9,224	-0.01%
2019/05/10	2	23.35	2	23.35	22.55	0	8,939	0.00%
2019/05/09	5	22.87	6	23.03	23.00	-1	8,785	-0.01%
2019/05/07	2	24.70	2	24.80	23.60	0	8,399	0.00%
2019/05/06	5	23.88	7	23.68	24.05	-2	8,129	-0.02%
2019/05/03	38	23.86	34	23.93	23.95	4	7,886	0.05%
2019/05/02	2	22.50	0	0.00	22.50	2	7,352	0.03%
2019/04/30	2	22.65	0	0.00	23.05	2	7,161	0.03%
2019/04/29	2	22.30	5.7	22.82	22.60	-3.7	7,013	-0.05%
2019/04/26	22	23.74	2	24.60	23.30	20	6,700	0.30%
2019/04/25	2	25.65	1	25.20	25.85	1	6,242	0.02%
2019/04/24	13	25.33	11	25.27	25.30	2	5,811	0.03%
2019/04/23	33	25.26	42	25.18	25.90	-9	5,533	-0.16%
2019/04/22	0	0.00	8	24.75	24.75	-8	4,816	-0.17%
2019/04/19	2	23.15	8	22.37	22.50	-6	4,435	-0.14%
2019/04/18	24	22.34	8	22.36	22.65	16	4,305	0.37%
2019/04/17	0	0.00	4	21.84	22.00	-4	3,889	-0.10%
2019/04/16	36	22.08	30	22.09	21.60	6	3,652	0.16%
2019/04/15	3	21.87	15	21.57	22.10	-12	3,007	-0.40%
2019/04/12	1	19.55	3	20.07	20.10	-2	2,737	-0.07%
2019/04/11	17	18.58	13	18.95	18.85	4	2,404	0.17%
2019/04/10	3	17.23	5	17.40	17.40	-2	2,024	-0.10%
2019/04/09	1	17.15	0	0.00	17.00	1	1,978	0.05%
2019/04/08	11	17.87	10	17.50	17.40	1	1,925	0.05%
2019/04/03	8	17.41	3	17.45	17.55	5	1,775	0.28%
2019/04/02	1	17.15	6	17.04	17.35	-5	1,646	-0.30%
2019/04/01	10	15.40	0	0.00	16.05	10	1,341	0.75%
2019/03/29	3	15.20	7	15.12	15.40	-4	1,216	-0.33%
2019/03/26	1	14.15	0	0.00	14.05	1	1,045	0.10%
2019/03/22	0	0.00	2	14.80	14.70	-2	1,028	-0.19%
2019/03/21	3	14.40	20	14.57	14.50	-17	973	-1.75%
2019/03/19	2	13.85	0	0.00	13.85	2	927	0.22%
2019/03/07	2	13.70	0	0.00	13.75	2	895	0.22%
2019/03/04	3	13.95	0	0.00	13.95	3	887	0.34%
2019/02/27	3	14.15	5	14.10	14.15	-2	880	-0.23%
2019/02/26	3	14.15	154	14.18	14.15	-151	878	-17.18%	大賣/鉅額交易
2019/02/25	156	14.82	5	14.90	14.55	151	863	17.50%	大買/鉅額交易
2019/02/22	6	14.38	0	0.00	14.50	6	822	0.73%
2019/02/21	0	0.00	13	14.02	14.00	-13	784	-1.66%
2019/02/20	10	14.00	0	0.00	13.90	10	774	1.29%
2019/02/14	1	13.75	0	0.00	13.70	1	741	0.13%
2019/02/12	3	13.55	0	0.00	13.60	3	731	0.41%
2019/02/11	1	13.40	0	0.00	13.35	1	723	0.14%
2019/01/29	1	13.45	0	0.00	13.45	1	715	0.14%
2019/01/28	1	13.75	1	13.70	13.70	0	710	0.00%
2019/01/24	1	13.80	0	0.00	13.80	1	707	0.14%
2019/01/23	0	0.00	1	13.90	13.75	-1	707	-0.14%
2019/01/17	5	14.91	5	14.35	14.00	0	682	0.00%
2019/01/14	10	14.62	6	14.58	14.50	4	596	0.67%
2019/01/11	0	0.00	6	14.05	14.20	-6	523	-1.15%
2019/01/10	0	0.00	2	13.98	14.05	-2	464	-0.43%
2019/01/09	1	13.05	0	0.00	12.95	1	368	0.27%
2019/01/08	5	12.60	0	0.00	12.55	5	342	1.46%
2018/12/04	0	0.00	1	12.55	12.35	-1	337	-0.30%
2018/11/29	1	12.40	0	0.00	12.45	1	326	0.31%
2018/11/27	0	0.00	4	12.18	12.15	-4	314	-1.27%
2018/11/15	0	0.00	1	12.00	12.10	-1	343	-0.29%
2018/10/24	0	0.00	3	10.65	10.60	-3	382	-0.78%
2018/09/25	2	11.00	0	0.00	11.10	2	425	0.47%
2018/09/20	0	0.00	0	11.40	11.20	0	440	-0.01%
2018/09/07	1	11.30	0	0.00	11.20	1	481	0.21%
2018/08/31	2	11.95	0	0.00	12.00	2	487	0.41%
2018/08/30	2	12.05	0	0.00	12.05	2	487	0.41%
2018/08/17	3	12.30	0	0.00	12.15	3	513	0.58%
2018/08/14	0	0.00	5	12.30	12.30	-5	504	-0.99%
2018/07/23	0	0.00	4	13.30	13.20	-4	439	-0.91%
2018/07/20	1	13.30	0	0.00	13.30	1	438	0.23%
2018/07/02	2	14.35	2	14.10	13.85	0	418	0.00%
2018/06/26	0	0.00	1	13.85	13.80	-1	414	-0.24%
2018/06/25	0	0.00	3	14.10	13.95	-3	423	-0.71%
2018/06/22	3	14.05	0	0.00	14.10	3	423	0.71%
2018/06/21	1	14.10	0	0.00	14.20	1	422	0.24%
2018/06/04	1	14.55	0	0.00	14.50	1	510	0.20%
2018/05/29	10	13.90	10	13.80	13.80	0	466	0.00%
2018/04/24	0	0.00	0	13.50	13.50	0	685	-0.01%
2018/04/18	0	0.00	0.1	13.80	13.75	-0.1	714	-0.01%
2018/04/17	0	0.00	6	14.00	13.70	-6	720	-0.83%
2018/04/09	2	13.90	0	0.00	13.75	2	921	0.22%
2018/04/02	0	0.00	1	13.95	13.85	-1	925	-0.11%
2018/03/31	1	13.80	0	0.00	13.90	1	924	0.11%
2018/03/15	2	15.10	2	15.13	15.05	0	991	0.00%
2018/03/12	3	15.60	3	15.67	15.55	0	995	0.00%
2018/02/21	0	0.00	9	15.02	14.85	-9	1,013	-0.89%
2018/02/06	6	14.77	0	0.00	14.30	6	1,002	0.60%
2018/02/05	2	14.80	1	15.40	15.40	1	984	0.10%
2018/01/31	1	15.50	0	0.00	15.45	1	958	0.10%
2018/01/17	2	15.35	0	0.00	15.25	2	833	0.24%
2018/01/03	2.2	15.37	0	0.00	15.65	2.2	662	0.33%
2018/01/02	10	15.25	0	0.00	15.20	10	636	1.57%