合勤控 (3704)-永豐金-鳳山券商分點個股進出

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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/02	1	41.60	1	41.70	41.35	0	4,047	0.00%
2024/04/29	0	0.00	0	41.45	41.45	0	4,059	0.00%
2024/04/25	1	41.00	0	0.00	40.85	1	4,048	0.02%
2024/04/22	3	41.80	20	42.20	41.05	-17	4,046	-0.42%
2024/04/19	4	41.55	0	0.00	41.60	4	4,028	0.10%
2024/04/18	0	0.00	10	42.60	42.30	-10	4,017	-0.25%
2024/04/17	3	43.07	0	0.00	43.25	3	3,999	0.08%
2024/04/16	0	0.00	7	44.34	43.30	-7	3,978	-0.18%
2024/04/12	0	46.15	0	0.00	46.05	0	3,967	0.00%
2024/04/11	1	46.05	1	46.05	45.80	0	3,955	0.00%
2024/04/10	0	0.00	1	47.05	46.60	-1	3,956	-0.03%
2024/04/09	2	47.20	2	47.28	47.15	0	3,942	0.00%
2024/04/08	7	47.79	1	47.70	47.60	6	3,932	0.15%
2024/04/03	3	46.28	8	46.45	47.60	-5	3,890	-0.13%
2024/04/02	16	46.88	0	0.00	46.70	16	3,867	0.41%
2024/04/01	2	47.20	0	0.00	47.00	2	3,867	0.05%
2024/03/29	5	47.46	2	47.10	46.65	3	3,756	0.08%
2024/03/28	29	49.90	11	49.57	48.00	18	3,645	0.49%
2024/03/27	0	0.00	5	48.41	49.35	-5	3,444	-0.15%
2024/03/26	5	46.64	5	47.06	46.05	0	3,353	0.00%
2024/03/25	31	48.04	0	0.00	47.60	31	3,316	0.93%
2024/03/22	3	50.80	12	50.84	49.70	-9	3,287	-0.27%
2024/03/21	0	0.00	8	50.88	50.10	-8	3,078	-0.26%
2024/03/20	3	49.45	21	49.30	48.05	-18	2,792	-0.64%
2024/03/18	0	0.00	1	47.35	47.65	-1	2,876	-0.03%
2024/03/15	0	0.00	3	47.10	47.30	-3	2,880	-0.10%
2024/03/14	6	48.08	4	48.74	47.70	2	2,908	0.07%
2024/03/13	0	0.00	4	47.06	48.00	-4	2,830	-0.14%
2024/03/12	2	46.45	1	45.65	46.70	1	2,769	0.04%
2024/03/08	0	0.00	5	44.75	44.45	-5	2,836	-0.18%
2024/03/06	6	45.49	0	0.00	45.45	6	3,252	0.18%
2024/03/05	1	45.95	0	0.00	46.30	1	3,515	0.03%
2024/03/04	11	46.51	0	0.00	46.40	11	3,660	0.30%
2024/03/01	0	0.00	0.2	45.60	45.60	-0.2	3,674	-0.01%
2024/02/27	0	0.00	1	45.20	45.10	-1	3,904	-0.03%
2024/02/22	3	46.65	0	0.00	46.55	3	3,967	0.08%
2024/02/21	4	46.70	1	47.45	46.50	3	4,000	0.07%
2024/02/19	1	45.60	2	46.63	47.00	-1	3,987	-0.03%
2024/02/16	7.1	43.92	0.1	44.15	44.70	7	3,988	0.18%
2024/02/05	1	46.15	1	46.55	46.05	0	3,947	0.00%
2024/02/02	7	47.02	0	0.00	46.65	7	4,004	0.17%
2024/01/31	0.1	48.10	2	47.90	47.75	-1.9	4,120	-0.05%
2024/01/29	1	48.65	0.1	48.50	48.90	1	4,398	0.02%
2024/01/24	0	0.00	0.1	49.35	49.25	-0.1	5,089	0.00%
2024/01/23	0	0.00	1.1	49.90	49.95	-1.1	5,438	-0.02%
2024/01/22	0	0.00	1.1	49.91	49.40	-1.1	5,630	-0.02%
2024/01/19	0	0.00	1	48.35	48.75	-1	5,996	-0.02%
2024/01/18	1	49.10	0.2	48.15	48.10	0.8	6,275	0.01%
2024/01/16	0.1	49.05	2	49.00	49.10	-2	7,088	-0.03%
2024/01/15	0	0.00	1.1	48.89	49.00	-1.1	7,196	-0.02%
2024/01/12	6	48.00	0	0.00	48.00	6	7,356	0.08%
2024/01/11	0	0.00	0.1	48.30	48.90	-0.1	7,666	0.00%
2024/01/10	1.1	48.07	0	0.00	47.80	1.1	7,894	0.01%
2024/01/09	3	48.40	5	48.46	48.25	-2	8,045	-0.02%
2024/01/08	0	0.00	0.1	49.25	49.00	-0.1	8,052	0.00%
2024/01/05	2	49.23	1	49.70	49.30	1	8,073	0.01%
2024/01/04	4	49.19	3	49.18	49.15	1	8,104	0.01%
2024/01/03	14.1	49.68	0	0.00	49.80	14.1	8,103	0.17%
2024/01/02	2	50.30	0	0.00	50.40	2	8,119	0.02%
2023/12/26	2.1	50.36	2	50.65	50.80	0.1	8,283	0.00%
2023/12/22	3	50.50	3	50.70	50.50	0	8,438	0.00%
2023/12/21	2	50.75	0	0.00	50.50	2	8,439	0.02%
2023/12/19	7	50.86	0	0.00	50.90	7	8,363	0.08%
2023/12/14	0.2	54.00	0	0.00	54.50	0.2	8,327	0.00%
2023/12/13	0	0.00	7.1	54.35	54.50	-7.1	8,395	-0.09%
2023/12/12	0.1	52.80	1	52.70	52.70	-1	8,449	-0.01%
2023/12/11	1.5	53.80	2	54.00	53.50	-0.5	8,671	-0.01%
2023/12/08	5	51.80	0	0.00	51.80	5	8,948	0.06%
2023/12/07	1	52.10	0	0.00	51.90	1	9,357	0.01%
2023/12/06	2	53.10	0	0.00	52.80	2	9,495	0.02%
2023/12/04	4.1	54.54	3.2	54.75	54.00	0.9	10,200	0.01%
2023/12/01	10	54.71	9	54.39	53.90	1	10,257	0.01%
2023/11/30	1	55.50	9	55.22	56.00	-8	10,021	-0.08%
2023/11/29	1	54.00	1	53.40	54.10	0	9,771	0.00%
2023/11/28	0	0.00	1	52.60	52.50	-1	9,621	-0.01%
2023/11/24	3	51.33	6	52.00	52.40	-3	9,529	-0.03%
2023/11/22	0	0.00	5	50.90	50.90	-5	9,409	-0.05%
2023/11/20	0	0.00	1	50.70	50.90	-1	9,467	-0.01%
2023/11/17	1	49.60	0	0.00	49.95	1	9,524	0.01%
2023/11/13	8	49.07	4	49.10	49.05	4	9,868	0.04%
2023/11/09	7	50.64	4	51.13	49.65	3	9,814	0.03%
2023/11/07	9	52.04	5	52.16	51.80	4	9,737	0.04%
2023/11/06	3	54.67	8	54.54	53.50	-5	9,628	-0.05%
2023/11/03	25	54.89	53	54.00	54.20	-28	9,586	-0.29%
2023/11/02	26	55.13	2	55.20	54.50	24	9,547	0.25%
2023/11/01	6	54.67	4	53.68	53.60	2	9,320	0.02%
2023/10/31	5	55.62	27.1	55.13	54.60	-22.1	9,116	-0.24%
2023/10/30	2	54.90	4	54.95	54.50	-2	8,906	-0.02%
2023/10/27	10	54.24	2	53.95	54.20	8	8,926	0.09%
2023/10/26	10	52.85	12	52.80	53.20	-2	8,793	-0.02%
2023/10/25	17	55.58	14.4	54.70	53.80	2.6	8,600	0.03%
2023/10/24	8	52.06	15	52.45	52.30	-7	8,070	-0.09%
2023/10/23	15	50.73	1	51.30	49.70	14	7,970	0.18%
2023/10/20	5.2	51.21	4	51.15	51.10	1.2	7,969	0.02%
2023/10/19	1	49.55	16	50.89	51.70	-15	7,973	-0.19%
2023/10/18	3.3	48.73	9	49.04	49.15	-5.8	7,759	-0.07%
2023/10/17	6.1	48.28	22	48.43	47.80	-15.9	7,642	-0.21%
2023/10/16	11.1	46.35	11	46.20	46.35	0.1	7,756	0.00%
2023/10/13	16.1	47.16	6	47.70	46.90	10.1	8,279	0.12%
2023/10/12	6	47.77	2	48.70	47.70	4	8,758	0.05%
2023/10/11	7.1	48.43	0	0.00	48.00	7.1	9,279	0.08%
2023/10/06	3	49.40	0	0.00	49.10	3	9,802	0.03%
2023/10/05	1	50.20	18	50.12	50.10	-17	10,094	-0.17%
2023/10/04	13	48.57	5	48.60	48.30	8	10,295	0.08%
2023/10/03	22.1	49.64	0	0.00	49.00	22.1	10,417	0.21%
2023/10/02	7	50.44	3	50.17	50.50	4	10,622	0.04%
2023/09/28	2	49.95	3	50.23	50.00	-1	10,858	-0.01%
2023/09/27	13.2	48.87	10	48.55	48.40	3.2	11,149	0.03%
2023/09/26	4.2	50.51	5.1	50.61	50.10	-0.9	11,794	-0.01%
2023/09/25	2	51.10	68	50.51	50.70	-66	12,374	-0.53%
2023/09/22	66.1	50.14	1	50.00	50.40	65.1	13,059	0.50%
2023/09/21	13.2	49.25	12	49.43	49.20	1.2	13,266	0.01%
2023/09/20	10.2	50.59	10	50.56	50.20	0.2	13,266	0.00%
2023/09/19	6	51.80	3	51.70	51.00	3	13,223	0.02%
2023/09/18	4.5	52.31	4	51.80	51.70	0.5	13,148	0.00%
2023/09/15	14.3	52.86	14	52.86	52.80	0.3	12,973	0.00%
2023/09/14	4.1	54.75	28.1	55.00	54.50	-24.1	12,763	-0.19%
2023/09/13	17	54.22	26.7	54.10	54.50	-9.7	12,510	-0.08%
2023/09/12	25.1	54.72	15.1	53.52	55.50	10	12,206	0.08%
2023/09/11	4	52.15	14	52.39	51.80	-10	11,812	-0.08%
2023/09/08	26.3	52.03	15	51.98	52.20	11.3	11,697	0.10%
2023/09/07	27	52.34	20.2	51.80	52.00	6.8	11,481	0.06%
2023/09/06	6	50.01	20	49.26	50.30	-14	10,955	-0.13%
2023/09/05	6	48.23	3	48.27	48.15	3	10,788	0.03%
2023/09/04	4	46.05	4	46.33	46.55	0	10,760	0.00%
2023/08/31	2	47.05	2	47.23	47.40	0	10,798	0.00%
2023/08/30	2	46.93	2	46.95	46.80	0	10,810	0.00%
2023/08/29	1	46.55	2	46.73	46.65	-1	10,861	-0.01%
2023/08/28	10	46.48	12	46.06	45.85	-2	10,939	-0.02%
2023/08/25	21	47.48	6	47.25	47.05	15	11,119	0.13%
2023/08/24	4	48.39	5	48.94	48.80	-1	11,390	-0.01%
2023/08/23	24	48.82	30	48.48	48.25	-6	11,415	-0.05%
2023/08/22	6	48.18	1	47.95	47.90	5	11,388	0.04%
2023/08/21	17	47.71	53.5	46.51	46.95	-36.5	11,404	-0.32%
2023/08/18	17	47.97	20	47.52	46.80	-3	11,447	-0.03%
2023/08/17	33	50.95	1	51.90	52.00	32	11,238	0.28%
2023/08/16	1	48.85	1	49.20	49.30	0	11,180	0.00%
2023/08/14	1	49.53	4	48.91	49.00	-3	11,502	-0.03%
2023/08/11	5	49.85	7	50.23	50.00	-2	11,680	-0.02%
2023/08/10	9.1	50.34	11	50.47	50.40	-2	11,659	-0.02%
2023/08/09	2	51.85	1	51.90	51.80	1	11,666	0.01%
2023/08/08	6	51.53	5	51.74	51.60	1	11,701	0.01%
2023/08/07	9	50.93	9	51.03	51.10	0	11,727	0.00%
2023/08/04	11	50.34	11	50.61	50.70	0	11,766	0.00%
2023/08/02	11	51.94	29	51.99	51.50	-18	11,735	-0.15%
2023/08/01	45.1	54.95	18	53.26	53.00	27.1	11,710	0.23%
2023/07/31	17	55.55	3.5	54.61	54.00	13.5	11,505	0.12%
2023/07/28	0.5	54.00	5	53.20	53.50	-4.5	11,278	-0.04%
2023/07/27	2.3	55.60	11	55.07	54.40	-8.7	11,219	-0.08%
2023/07/26	6	56.87	2	54.75	54.80	4	11,207	0.04%
2023/07/25	0.7	56.46	0	0.00	55.80	0.7	11,333	0.01%
2023/07/24	1.3	55.99	0	0.00	56.70	1.3	11,244	0.01%
2023/07/21	0.2	57.70	10	57.76	57.60	-9.8	11,102	-0.09%
2023/07/20	0	0.00	2	59.45	59.10	-2	11,050	-0.02%
2023/07/19	13.8	60.05	7	63.00	59.30	6.8	10,975	0.06%
2023/07/18	19	62.75	346	64.86	62.00	-327	10,892	-3.00%	大賣/鉅額交易
2023/07/17	55	65.48	11.9	64.68	65.70	43.1	10,605	0.41%
2023/07/14	117	61.26	36	61.19	61.80	81	10,948	0.74%	大買/
2023/07/13	191	58.66	247	56.82	57.30	-56	10,666	-0.53%	大買/大賣/
2023/07/12	28	56.29	76	55.33	55.00	-48	10,168	-0.47%
2023/07/11	174	55.39	12.1	55.45	55.70	161.9	9,857	1.64%	大買/鉅額交易
2023/07/10	3	53.80	26	53.78	53.80	-23	9,630	-0.24%
2023/07/07	11	54.87	118.9	54.09	54.10	-107.9	9,521	-1.13%	大賣/鉅額交易
2023/07/06	264.1	55.49	184	55.10	55.70	80.1	9,299	0.86%	大買/大賣/
2023/07/05	9	54.90	150.1	54.76	54.70	-141.1	9,021	-1.56%	大賣/鉅額交易
2023/07/04	32	52.98	32	53.13	53.60	0	8,640	0.00%
2023/07/03	355	49.43	27	50.55	51.10	328	7,928	4.14%	大買/鉅額交易
2023/06/30	16	45.98	42.1	45.55	46.50	-26.1	7,340	-0.36%
2023/06/29	19	43.58	3.3	43.08	43.30	15.8	6,640	0.24%
2023/06/28	21	41.86	4	41.50	41.40	17	6,404	0.27%
2023/06/26	0.1	41.25	0	0.00	41.05	0.1	6,429	0.00%
2023/06/21	1	41.50	0	0.00	41.70	1	6,468	0.02%
2023/06/20	1.1	41.52	1	41.75	41.40	0.1	6,494	0.00%
2023/06/19	0	42.65	0	0.00	42.25	0	6,502	0.00%
2023/06/16	0	0.00	0	43.30	43.00	0	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	0	0.00	2	42.65	42.70	-2	6,485	-0.03%
2023/06/13	6	41.78	1	41.85	41.55	5	6,601	0.08%
2023/06/12	1	42.00	1	41.70	41.60	0	6,607	0.00%
2023/06/08	0	41.75	0	0.00	41.50	0	6,758	0.00%
2023/06/07	6	42.28	2	42.35	42.30	4	6,742	0.06%
2023/06/06	1.1	42.72	1	42.70	42.65	0.1	6,759	0.00%
2023/06/05	0	0.00	20	43.70	43.40	-20	6,761	-0.30%
2023/06/02	1	43.70	20	43.65	43.05	-19	6,782	-0.28%
2023/06/01	3.1	43.66	1	43.50	43.55	2.1	6,780	0.03%
2023/05/31	12	44.94	5.5	44.53	44.50	6.5	6,732	0.10%
2023/05/30	6	44.80	12	44.52	45.20	-6	6,569	-0.09%
2023/05/29	1	43.50	10.2	43.42	43.85	-9.2	6,305	-0.15%
2023/05/26	1.2	42.68	0	0.00	42.20	1.2	6,247	0.02%
2023/05/25	0	0.00	2	43.40	43.25	-2	6,220	-0.03%
2023/05/24	5	43.58	1	42.60	43.85	4	6,208	0.06%
2023/05/23	5	43.05	0	0.00	42.85	5	6,152	0.08%
2023/05/22	0	0.00	2	42.58	42.70	-2	6,191	-0.03%
2023/05/19	1	42.25	10	42.40	41.90	-9	6,263	-0.14%
2023/05/18	2	43.53	9	42.62	42.95	-7	6,295	-0.11%
2023/05/17	11	42.98	6	42.96	42.95	5	6,108	0.08%
2023/05/16	6	41.29	5	41.05	41.25	1	6,065	0.02%
2023/05/12	6	41.14	10	41.01	41.35	-4	6,350	-0.06%
2023/05/11	1	39.65	1	40.00	39.25	0	6,319	0.00%
2023/05/10	1	41.00	1.9	40.67	40.40	-0.9	6,304	-0.01%
2023/05/09	0.2	39.90	0	0.00	39.90	0.2	6,282	0.00%
2023/05/08	27	41.42	1	41.30	41.30	26	6,264	0.42%
2023/05/04	1	40.70	0	0.00	40.80	1	6,627	0.02%
2023/05/02	0	0.00	2.1	41.37	41.30	-2.1	6,903	-0.03%
2023/04/28	20	41.31	5	41.00	41.25	15	6,910	0.22%
2023/04/27	1	40.09	0	0.00	39.65	1	6,696	0.02%
2023/04/26	2	39.40	0	0.00	39.50	2	6,751	0.03%
2023/04/25	1	40.40	0	0.00	39.50	1	6,822	0.01%
2023/04/24	0	0.00	2	40.75	40.40	-2	6,932	-0.03%
2023/04/21	1	40.95	10	40.70	40.20	-9	7,310	-0.12%
2023/04/20	19	43.42	6.9	43.70	42.85	12.1	7,429	0.16%
2023/04/19	27	45.09	27	45.11	45.40	0	7,285	0.00%
2023/04/18	1	41.90	12.2	43.21	43.90	-11.2	6,706	-0.17%
2023/04/17	0	0.00	1	39.90	39.95	-1	6,806	-0.01%
2023/04/13	1	38.90	2.2	38.80	39.00	-1.2	7,168	-0.02%
2023/04/11	0	37.85	1	38.00	37.75	-1	7,120	-0.01%
2023/04/10	1	37.40	0	0.00	37.55	1	7,145	0.01%
2023/04/07	0.1	37.00	0	0.00	37.15	0.1	7,181	0.00%
2023/04/06	0	0.00	0.4	37.45	37.25	-0.4	7,189	-0.01%
2023/03/31	0	37.05	0	0.00	37.15	0	7,204	0.00%
2023/03/30	0.4	37.05	0	0.00	37.15	0.4	7,269	0.01%
2023/03/29	0	36.55	0	0.00	36.70	0	7,380	0.00%
2023/03/28	0.1	36.80	0	0.00	36.55	0.1	7,547	0.00%
2023/03/27	2	37.53	1	37.40	37.35	1	7,572	0.01%
2023/03/21	0	0.00	1	37.00	36.55	-1	7,630	-0.01%
2023/03/20	0	0.00	1	37.05	36.85	-1	7,604	-0.01%
2023/03/16	1	36.80	0	0.00	37.00	1	7,551	0.01%
2023/03/15	0	0.00	1	39.75	39.60	-1	7,418	-0.01%
2023/03/14	0	0.00	1.6	40.34	39.85	-1.6	7,401	-0.02%
2023/03/13	2	40.90	0	0.00	41.45	2	7,325	0.03%
2023/03/09	2	40.78	1	41.00	41.00	1	7,308	0.01%
2023/03/08	0	0.00	1	41.40	41.45	-1	7,399	-0.01%
2023/03/07	2	40.93	0	0.00	41.10	2	7,709	0.03%
2023/03/03	0	0.00	2	40.13	40.10	-2	7,850	-0.03%
2023/03/02	0	0.00	0.5	40.00	40.20	-0.5	7,791	-0.01%
2023/03/01	1	39.85	1	39.75	39.70	0	7,732	0.00%
2023/02/22	0.1	38.80	1	39.00	38.90	-0.9	7,635	-0.01%
2023/02/21	0	39.55	0	0.00	39.60	0	7,611	0.00%
2023/02/17	0	0.00	3	40.15	39.80	-3	7,470	-0.04%
2023/02/16	2	39.98	2.8	40.00	40.10	-0.8	7,411	-0.01%
2023/02/15	1	39.25	2	39.53	39.60	-1	7,402	-0.01%
2023/02/14	3.1	39.45	2	39.25	39.20	1.1	7,415	0.01%
2023/02/13	3	39.48	3.9	39.60	39.85	-0.9	7,365	-0.01%
2023/02/10	0	0.00	1	38.65	38.00	-1	7,052	-0.01%
2023/02/09	1	38.90	0	0.00	38.55	1	7,002	0.01%
2023/02/08	0	0.00	1	38.50	38.85	-1	6,908	-0.01%
2023/02/07	1	38.40	2	37.88	38.50	-1	6,809	-0.01%
2023/02/06	2	37.48	2	37.50	37.45	0	6,746	0.00%
2023/02/03	3	38.51	13	38.55	38.20	-10	6,678	-0.15%
2023/02/02	7	39.27	13	38.86	38.40	-6	6,569	-0.09%
2023/02/01	47	37.94	47.3	37.46	38.20	-0.3	6,158	-0.01%
2023/01/31	2	36.45	9	36.57	36.80	-7	5,866	-0.12%
2023/01/30	0	0.00	23	36.07	36.50	-23	5,826	-0.39%
2023/01/17	0	34.97	0	0.00	35.00	0	5,750	0.00%
2023/01/16	2.3	35.33	0	0.00	35.00	2.3	5,719	0.04%
2023/01/13	4	36.03	3	36.05	35.80	1	5,644	0.02%
2023/01/12	29	36.34	3	36.35	36.80	26	5,549	0.47%
2023/01/11	32	38.05	39	36.60	36.15	-7	5,374	-0.13%
2023/01/10	8.1	37.71	16.7	38.05	39.00	-8.6	4,943	-0.17%
2023/01/09	7	37.12	6	36.50	36.70	1	4,636	0.02%
2023/01/06	5	37.02	7	37.18	36.90	-2	4,523	-0.04%
2023/01/05	19	38.13	18.6	37.97	37.85	0.4	4,255	0.01%
2023/01/04	9	37.26	5.7	37.06	38.15	3.3	3,886	0.08%
2023/01/03	3	34.13	0	0.00	34.70	3	3,545	0.08%
2022/12/30	10	34.45	0.9	34.75	34.90	9.1	3,462	0.26%
2022/12/28	0	0.00	5	33.58	33.35	-5	3,426	-0.15%
2022/12/27	1	34.45	2	34.58	34.60	-1	3,378	-0.03%
2022/12/26	0	0.00	2	33.90	33.95	-2	3,333	-0.06%
2022/12/23	11	34.43	0	0.00	33.85	11	3,324	0.33%
2022/12/22	3	34.70	1	34.50	34.65	2	3,365	0.06%
2022/12/21	0	0.00	3.2	34.29	34.55	-3.2	3,342	-0.10%
2022/12/20	2	33.85	2.7	34.45	33.75	-0.7	3,242	-0.02%
2022/12/19	4	33.59	5	33.26	32.90	-1	3,099	-0.03%
2022/12/16	2	33.63	9	34.07	33.75	-7	3,065	-0.23%
2022/12/15	5	33.40	2	33.38	33.25	3	3,035	0.10%
2022/12/14	0	0.00	2	33.40	33.45	-2	3,044	-0.07%
2022/12/13	5	33.15	0	0.00	32.80	5	3,015	0.17%
2022/12/05	0.1	32.80	0	0.00	33.00	0.1	2,877	0.00%
2022/12/02	0	0.00	1	32.85	32.65	-1	2,848	-0.04%
2022/12/01	1.1	32.95	0	0.00	32.65	1.1	2,817	0.04%
2022/11/30	5.1	32.83	2	32.80	32.75	3.1	2,764	0.11%
2022/11/29	5	35.07	4	34.14	33.85	1	2,614	0.04%
2022/11/28	0	0.00	3	32.85	33.80	-3	2,280	-0.13%
2022/11/25	3	33.30	2	33.35	33.55	1	2,214	0.05%
2022/11/23	2	31.85	0	0.00	31.75	2	2,080	0.10%
2022/11/22	3	31.75	3	32.10	32.05	0	2,106	0.00%
2022/11/17	1	31.75	0	0.00	32.70	1	2,142	0.05%
2022/11/14	7	32.19	7	32.60	32.55	0	2,178	0.00%
2022/11/11	0	0.00	2.5	31.81	32.30	-2.5	2,325	-0.11%
2022/11/10	0	0.00	2	31.30	31.55	-2	2,427	-0.08%
2022/11/09	40	30.70	40	30.47	30.80	0	2,382	0.00%
2022/11/02	0.1	26.35	0	0.00	26.60	0.1	2,543	0.00%
2022/10/19	0	0.00	4	27.06	26.95	-4	3,262	-0.12%
2022/10/14	4	26.48	2	26.63	26.85	2	3,419	0.06%
2022/10/11	1	26.40	2	26.40	26.05	-1	3,443	-0.03%
2022/09/28	5	25.21	0	0.00	24.20	5	3,449	0.14%
2022/09/27	5	26.13	2	26.15	26.20	3	3,484	0.09%
2022/09/26	0.1	27.13	7	26.54	26.20	-6.9	3,488	-0.20%
2022/09/23	4	28.70	11	28.64	28.00	-7	3,518	-0.20%
2022/09/22	18	28.93	0	0.00	29.00	18	3,523	0.51%
2022/09/21	0	0.00	12	29.45	29.15	-12	3,516	-0.34%
2022/09/20	1	30.60	1	30.20	29.40	0	3,510	0.00%
2022/09/19	0	0.00	3	30.00	30.30	-3	3,437	-0.09%
2022/09/16	1	30.50	2	30.58	30.55	-1	3,389	-0.03%
2022/09/15	1	30.65	5.2	30.49	30.25	-4.2	3,375	-0.12%
2022/09/14	5	30.10	6	30.27	30.60	-1	3,346	-0.03%
2022/09/13	10	30.41	11	30.26	30.25	-1	3,330	-0.03%
2022/09/12	8	29.76	1	29.90	30.05	7	3,279	0.21%
2022/09/08	1	28.15	0	0.00	28.65	1	3,216	0.03%
2022/08/31	2	27.70	0	0.00	28.00	2	3,307	0.06%
2022/08/30	0	0.00	0	27.40	27.60	0	3,423	0.00%
2022/08/24	0	0.00	1	28.70	28.45	-1	3,377	-0.03%
2022/08/23	2	28.65	0	0.00	28.70	2	3,354	0.06%
2022/08/22	1	29.10	0	0.00	28.80	1	3,353	0.03%
2022/08/19	1	29.60	4	29.50	29.60	-3	3,326	-0.09%
2022/08/18	0	0.00	4	28.99	29.10	-4	3,278	-0.12%
2022/08/17	1	28.90	0	0.00	28.90	1	3,247	0.03%
2022/08/16	3	28.95	2	28.93	28.90	1	3,224	0.03%
2022/08/15	1	28.70	0	0.00	28.60	1	3,200	0.03%
2022/08/12	0	0.00	20	29.05	29.05	-20	3,161	-0.63%
2022/08/11	0	0.00	5	28.90	29.15	-5	3,145	-0.16%
2022/08/10	5	28.56	0	0.00	28.95	5	3,098	0.16%
2022/08/09	20	28.92	15	28.70	28.60	5	3,034	0.16%
2022/08/08	21	32.25	4	32.26	31.55	17	2,837	0.60%
2022/08/05	2	31.18	1	31.15	31.15	1	2,609	0.04%
2022/08/04	1	30.90	1	31.20	31.35	0	2,596	0.00%
2022/08/03	1	31.10	0	0.00	30.70	1	2,596	0.04%
2022/08/02	1.1	30.85	3	31.23	31.05	-1.9	2,562	-0.07%
2022/08/01	0.2	31.15	20	30.95	30.90	-19.8	2,503	-0.79%
2022/07/29	0	0.00	5	31.00	31.05	-5	2,557	-0.20%
2022/07/28	12	31.64	11	31.33	30.80	1	2,583	0.04%
2022/07/26	0	0.00	1	30.15	29.95	-1	2,296	-0.04%
2022/07/25	0	0.00	2	30.00	30.00	-2	2,285	-0.09%
2022/07/22	0	0.00	2	29.55	29.35	-2	2,260	-0.09%
2022/07/21	0	0.00	7	29.50	29.40	-7	2,289	-0.31%
2022/07/20	10	29.20	12	29.25	29.30	-2	2,296	-0.09%
2022/07/19	4	28.70	0	0.00	28.80	4	2,283	0.18%
2022/07/18	0	0.00	2	28.40	28.50	-2	2,348	-0.09%
2022/07/13	2	26.20	1	26.95	26.15	1	2,298	0.04%
2022/07/12	2	26.40	0	0.00	25.65	2	2,240	0.09%
2022/07/08	9	26.00	58	26.39	26.20	-49	2,181	-2.25%
2022/07/07	49	24.94	1	24.40	25.25	48	2,166	2.22%
2022/06/30	1	26.60	0	0.00	26.60	1	2,117	0.05%
2022/06/23	15	27.67	16	27.37	27.30	-1	2,147	-0.05%
2022/06/22	7	27.73	7	27.00	26.90	0	2,194	0.00%
2022/06/21	96	27.24	96	27.42	27.55	0	2,197	0.00%
2022/06/09	2	29.00	0	0.00	28.80	2	2,242	0.09%
2022/06/08	5	29.50	3	28.68	29.40	2	2,176	0.09%
2022/06/07	0	0.00	1	27.90	27.75	-1	2,069	-0.05%
2022/06/06	0	0.00	1	27.75	27.70	-1	2,079	-0.05%
2022/05/30	0	0.00	1	27.60	27.50	-1	2,215	-0.05%
2022/05/20	0	0.00	2	26.95	27.35	-2	2,421	-0.08%
2022/05/18	0	0.00	4	26.90	26.85	-4	2,496	-0.16%
2022/05/17	0	0.00	1	26.75	26.80	-1	2,583	-0.04%
2022/05/16	2	26.20	0	0.00	26.20	2	2,621	0.08%
2022/05/13	1	25.60	0	0.00	25.90	1	2,675	0.04%
2022/05/12	3	26.25	0	0.00	25.35	3	2,734	0.11%
2022/05/11	10	26.47	8	27.39	26.50	2	2,736	0.07%
2022/05/09	2	29.30	0	0.00	28.60	2	2,767	0.07%
2022/05/06	1	30.20	1	30.90	30.40	0	2,848	0.00%
2022/05/05	4	30.73	3	31.07	30.40	1	2,806	0.04%
2022/05/04	0	0.00	1	29.75	29.75	-1	2,735	-0.04%
2022/05/03	0	0.00	1	28.85	29.25	-1	2,730	-0.04%
2022/04/29	1	28.55	0	0.00	28.50	1	2,722	0.04%
2022/04/28	2	28.45	1	28.10	28.30	1	2,793	0.04%
2022/04/27	2	28.05	1	27.65	27.90	1	2,779	0.04%
2022/04/26	1	29.25	0	0.00	29.10	1	2,755	0.04%
2022/04/25	2	29.40	0	0.00	29.00	2	2,756	0.07%
2022/04/22	3	30.43	1	30.95	31.10	2	2,748	0.07%
2022/04/21	0	0.00	1	30.25	30.30	-1	2,660	-0.04%
2022/04/19	3	28.55	1	28.65	28.40	2	2,674	0.07%
2022/04/15	0	0.00	1	28.85	28.85	-1	2,795	-0.04%
2022/04/13	2	29.90	2	29.85	29.85	0	2,970	0.00%
2022/04/11	5	28.85	0	0.00	28.50	5	3,066	0.16%
2022/04/08	0	0.00	14	30.59	30.35	-14	3,096	-0.45%
2022/04/01	0	0.00	1	30.60	30.55	-1	3,704	-0.03%
2022/03/28	0	0.00	1	29.75	29.80	-1	3,961	-0.03%
2022/03/24	1	29.55	0	0.00	29.75	1	4,146	0.02%
2022/03/22	0	0.00	0	29.20	29.60	0	5,160	0.00%
2022/03/21	1	29.35	0	0.00	29.25	1	6,001	0.02%
2022/03/17	0	0.00	1	29.00	29.25	-1	7,471	-0.01%
2022/03/16	2	28.78	0	0.00	28.80	2	7,739	0.03%
2022/03/15	1	29.35	3	29.90	29.20	-2	7,791	-0.03%
2022/03/10	0	0.00	1	30.65	30.70	-1	7,923	-0.01%
2022/03/09	3	30.02	10	29.90	30.05	-7	7,954	-0.09%
2022/03/02	0	32.10	0	0.00	32.25	0	9,148	0.00%
2022/02/25	0	0.00	1	32.15	31.95	-1	9,310	-0.01%
2022/02/24	2	32.45	0	32.00	32.00	2	9,520	0.02%
2022/02/23	3	34.10	0	0.00	33.55	3	9,934	0.03%
2022/02/22	0	0.00	3	33.23	33.00	-3	9,963	-0.03%
2022/02/21	1	33.70	1	33.75	33.70	0	10,033	0.00%
2022/02/18	3	34.17	3	33.83	34.20	0	10,244	0.00%
2022/02/16	0	0.00	2	33.70	33.65	-2	10,905	-0.02%
2022/02/14	2	32.70	0	0.00	32.75	2	11,359	0.02%
2022/02/11	0	0.00	1	33.00	32.95	-1	11,444	-0.01%
2022/02/10	0	0.00	2.1	32.85	33.00	-2.1	11,618	-0.02%
2022/02/09	0.1	32.45	1	32.60	32.70	-1	11,849	-0.01%
2022/02/08	2	32.60	1	32.00	32.50	1	12,135	0.01%
2022/01/24	0	0.00	1	30.00	30.15	-1	14,080	-0.01%
2022/01/21	3	30.00	1	30.75	29.80	2	14,235	0.01%
2022/01/20	1	31.55	0	0.00	31.50	1	14,716	0.01%
2022/01/18	1	32.20	0	0.00	31.50	1	15,224	0.01%
2022/01/17	0	0.00	1	32.20	32.40	-1	15,327	-0.01%
2022/01/14	1	31.00	0	0.00	31.10	1	15,287	0.01%
2022/01/13	3	32.15	0	0.00	31.90	3	15,254	0.02%
2022/01/12	5	31.75	2	31.55	31.70	3	15,217	0.02%
2022/01/11	1	32.25	0	0.00	32.15	1	15,146	0.01%
2022/01/07	0	0.00	2	32.75	32.95	-2	15,020	-0.01%
2022/01/06	0	0.00	11	33.31	33.10	-11	14,936	-0.07%
2022/01/04	0	0.00	1	34.80	34.80	-1	14,758	-0.01%
2022/01/03	15	34.95	3	35.07	34.85	12	14,717	0.08%
2021/12/30	19	35.42	8	35.27	35.05	11	14,674	0.07%
2021/12/29	18	35.71	23	36.32	35.85	-5	14,539	-0.03%
2021/12/28	1	34.55	4	35.16	34.80	-3	14,164	-0.02%
2021/12/27	0	0.00	1.1	34.62	34.30	-1.1	14,043	-0.01%
2021/12/24	7	34.70	10	34.58	34.05	-3	13,992	-0.02%
2021/12/23	7	34.48	2	34.40	34.35	5	13,924	0.04%
2021/12/22	1	34.70	7	34.98	34.45	-6	13,856	-0.04%
2021/12/20	7	35.37	1	35.30	34.85	6	13,655	0.04%
2021/12/17	33	36.70	46	35.82	34.80	-13	13,513	-0.10%
2021/12/16	6	36.58	33	36.89	36.40	-27	12,900	-0.21%
2021/12/15	64.1	37.13	39	37.36	37.15	25.1	12,473	0.20%
2021/12/14	39	35.77	50	35.77	35.55	-11	11,620	-0.09%
2021/12/13	68	35.28	56	35.02	36.95	12	10,959	0.11%
2021/12/10	9	33.38	19	33.91	34.35	-10	10,117	-0.10%
2021/12/09	1	32.80	8	32.80	33.00	-7	9,808	-0.07%
2021/12/03	0	0.00	1	32.40	32.30	-1	9,553	-0.01%
2021/12/02	1	33.10	2	32.28	32.00	-1	9,513	-0.01%
2021/12/01	1	33.00	0	0.00	33.00	1	9,401	0.01%
2021/11/30	21	34.71	12	34.71	33.85	9	9,268	0.10%
2021/11/29	1	33.60	14	32.04	33.90	-13	8,606	-0.15%
2021/11/26	3	31.95	1	32.00	31.70	2	8,314	0.02%
2021/11/25	0	0.00	10	32.55	32.50	-10	8,207	-0.12%
2021/11/24	2	32.50	10.3	32.50	32.50	-8.3	8,124	-0.10%
2021/11/23	11	33.52	6	33.23	32.90	5	8,030	0.06%
2021/11/22	28	33.78	12	33.90	34.50	16	7,800	0.21%
2021/11/19	3	32.87	7	32.56	32.70	-4	7,347	-0.05%
2021/11/18	4	32.20	2	32.70	32.00	2	7,251	0.03%
2021/11/17	5	33.05	5	33.11	32.95	0	7,145	0.00%
2021/11/16	34.3	33.75	13	33.80	33.25	21.3	6,923	0.31%
2021/11/15	6	32.97	27	33.37	33.60	-21	6,507	-0.32%
2021/11/12	7	32.75	9	33.09	32.00	-2	6,142	-0.03%
2021/11/11	23	33.43	26	33.19	33.65	-3	5,978	-0.05%
2021/11/10	5	31.92	3	32.15	32.15	2	5,654	0.04%
2021/11/09	1	31.85	12	31.55	32.00	-11	5,524	-0.20%
2021/11/08	7	32.69	9	32.15	31.85	-2	5,313	-0.04%
2021/11/05	38	32.21	23	31.93	31.70	15	5,067	0.30%
2021/11/04	37	33.31	3	33.08	33.40	34	4,765	0.71%
2021/11/03	45	33.58	65.1	33.63	34.00	-20.1	4,395	-0.46%
2021/11/02	66	32.96	41	34.31	32.45	25	3,723	0.67%
2021/11/01	6	31.13	8	31.09	31.80	-2	2,947	-0.07%
2021/10/29	0	0.00	2	30.60	31.20	-2	2,662	-0.08%
2021/10/28	13	30.84	49	30.32	30.65	-36	2,475	-1.45%
2021/10/27	31	29.58	10	28.46	30.10	21	1,917	1.10%
2021/10/26	11	27.28	2	26.60	27.40	9	1,606	0.56%
2021/10/25	2	25.00	0	0.00	26.65	2	1,444	0.14%
2021/10/01	0	0.00	1	23.85	23.95	-1	1,650	-0.06%
2021/09/29	2	24.10	2	24.25	24.25	0	1,702	0.00%
2021/09/09	1	23.80	0	0.00	23.95	1	2,109	0.05%
2021/09/03	0	0.00	5	25.35	25.25	-5	2,166	-0.23%
2021/09/02	1	25.80	0	0.00	25.30	1	2,216	0.05%
2021/08/11	1	26.25	0	0.00	25.70	1	2,758	0.04%
2021/08/10	3	26.97	1	26.75	26.70	2	2,809	0.07%
2021/08/06	1	26.50	0	0.00	26.35	1	2,954	0.03%
2021/08/04	1	27.20	0	0.00	27.00	1	3,246	0.03%
2021/08/03	1	27.20	0	0.00	27.10	1	3,451	0.03%
2021/08/02	3	27.35	3	27.10	27.30	0	3,507	0.00%
2021/07/28	0	0.00	30	27.02	27.50	-30	3,747	-0.80%
2021/07/26	0	0.00	1	29.00	28.85	-1	4,037	-0.02%
2021/07/20	1	28.70	0	0.00	28.20	1	4,992	0.02%
2021/07/19	10	28.90	3	29.07	29.30	7	5,176	0.14%
2021/07/15	1	28.55	0	0.00	28.80	1	6,130	0.02%
2021/07/14	0	28.00	0	0.00	28.55	0	6,282	0.00%
2021/07/05	1	29.55	0	0.00	29.55	1	7,844	0.01%
2021/07/02	3	28.63	0	0.00	28.90	3	8,340	0.04%
2021/07/01	1	28.70	0	0.00	28.60	1	8,446	0.01%
2021/06/30	11	29.77	10	29.43	29.35	1	8,485	0.01%
2021/06/28	1	30.50	1	30.65	30.85	0	8,647	0.00%
2021/06/25	0	0.00	1	31.00	30.20	-1	8,719	-0.01%
2021/06/24	0	0.00	8	30.41	30.40	-8	8,839	-0.09%
2021/06/21	0	0.00	5	29.30	29.05	-5	9,026	-0.06%
2021/06/17	1	29.70	0	0.00	30.40	1	9,486	0.01%
2021/06/16	1	30.05	1	30.55	29.95	0	10,440	0.00%
2021/06/10	0	0.00	2	30.90	30.30	-2	11,688	-0.02%
2021/06/09	2	30.10	1	30.35	30.20	1	11,698	0.01%
2021/06/08	0	0.00	1	30.15	30.00	-1	11,730	-0.01%
2021/06/07	5	29.80	0	0.00	30.05	5	11,818	0.04%
2021/06/04	0	0.00	2	30.38	29.90	-2	11,870	-0.02%
2021/06/03	0	0.00	1	30.85	30.85	-1	12,032	-0.01%
2021/06/02	1	30.85	0	0.00	30.35	1	12,054	0.01%
2021/06/01	2	31.30	0	0.00	30.90	2	12,057	0.02%
2021/05/31	4	30.93	2	31.00	31.15	2	12,112	0.02%
2021/05/27	0	0.00	1	30.00	29.75	-1	12,171	-0.01%
2021/05/25	0	0.00	1	29.60	29.50	-1	12,202	-0.01%
2021/05/24	0	0.00	1	29.00	29.10	-1	12,254	-0.01%
2021/05/20	6	28.11	0	0.00	27.55	6	12,445	0.05%
2021/05/19	0	0.00	13	28.64	28.10	-13	12,562	-0.10%
2021/05/17	24	26.06	14	25.45	25.15	10	12,748	0.08%
2021/05/14	7	27.11	1	27.65	27.25	6	12,678	0.05%
2021/05/13	2	27.15	4	26.20	27.40	-2	12,643	-0.02%
2021/05/12	22	27.25	0	0.00	27.25	22	12,565	0.18%
2021/05/11	28	30.49	46	30.58	30.25	-18	12,569	-0.14%
2021/05/10	7	34.13	1	34.60	33.60	6	12,477	0.05%
2021/05/07	2	34.18	1	33.40	34.90	1	12,601	0.01%
2021/05/06	11	33.19	0	0.00	32.50	11	12,671	0.09%
2021/05/05	7	34.25	0	0.00	34.30	7	12,613	0.06%
2021/05/04	4	34.33	4	35.14	34.15	0	12,701	0.00%
2021/05/03	0	0.00	4	37.28	35.85	-4	12,767	-0.03%
2021/04/29	16	39.11	0	0.00	38.40	16	12,792	0.13%
2021/04/28	5	40.51	9	40.69	40.25	-4	12,866	-0.03%
2021/04/27	26	41.34	6	40.96	40.85	20	13,042	0.15%
2021/04/26	25	40.27	8	40.51	40.25	17	13,061	0.13%
2021/04/23	6	39.82	11	39.65	39.70	-5	13,285	-0.04%
2021/04/22	28	40.81	7	41.39	40.10	21	13,773	0.15%
2021/04/21	0	0.00	6	40.09	39.85	-6	14,141	-0.04%
2021/04/20	0	39.40	16	39.78	39.60	-16	14,373	-0.11%
2021/04/19	3	38.85	0	0.00	38.75	3	15,418	0.02%
2021/04/16	14	40.39	17	40.34	39.55	-3	15,814	-0.02%
2021/04/15	103	39.97	103	40.06	39.95	0	16,479	0.00%	大買/大賣/
2021/04/14	1	38.65	6	38.63	38.15	-5	16,602	-0.03%
2021/04/13	3	39.82	8	39.46	38.30	-5	16,968	-0.03%
2021/04/12	5	38.91	2	38.70	38.40	3	16,948	0.02%
2021/04/09	15	39.67	12	38.99	39.25	3	17,440	0.02%
2021/04/08	421	40.10	427	40.00	40.30	-6	17,428	-0.03%	大買/大賣/
2021/04/07	3	38.25	0	0.00	38.25	3	17,461	0.02%
2021/04/06	1	37.10	1	37.35	37.45	0	18,866	0.00%
2021/04/01	1	37.50	2	37.40	37.10	-1	19,334	-0.01%
2021/03/31	8	37.83	6	37.97	37.85	2	19,722	0.01%
2021/03/30	0	0.00	3	37.58	37.60	-3	20,714	-0.01%
2021/03/29	15	37.69	10	37.60	37.50	5	21,509	0.02%
2021/03/26	1	36.30	0	0.00	36.40	1	22,311	0.00%
2021/03/25	7	35.87	3	35.68	35.65	4	23,830	0.02%
2021/03/24	0	0.00	7	35.39	35.80	-7	25,025	-0.03%
2021/03/23	11	36.75	14	36.26	36.15	-3	26,093	-0.01%
2021/03/22	9	38.11	7	38.13	37.80	2	26,222	0.01%
2021/03/19	40	40.78	59	40.45	39.60	-19	26,119	-0.07%
2021/03/18	71	39.45	18	39.71	40.25	53	25,229	0.21%
2021/03/17	0	0.00	2	36.35	36.60	-2	24,370	-0.01%
2021/03/16	0	0.00	3	36.25	35.55	-3	24,299	-0.01%
2021/03/15	5	35.60	1	36.15	35.70	4	24,270	0.02%
2021/03/12	4	35.59	0	0.00	35.80	4	24,381	0.02%
2021/03/09	3	33.27	0	0.00	33.10	3	24,846	0.01%
2021/03/08	4	35.30	3	35.90	34.95	1	24,903	0.00%
2021/03/03	0	0.00	20	35.90	37.15	-20	24,939	-0.08%
2021/03/02	2	37.40	0	0.00	36.05	2	24,992	0.01%
2021/02/26	1	36.05	11	35.93	37.00	-10	25,014	-0.04%
2021/02/25	5	36.55	5	37.05	36.65	0	25,031	0.00%
2021/02/24	0	0.00	1	37.95	37.10	-1	25,043	0.00%
2021/02/22	1	37.75	10	37.80	37.75	-9	24,986	-0.04%
2021/02/19	5	38.15	5	37.95	38.25	0	24,870	0.00%
2021/02/18	1	37.95	3	37.68	38.20	-2	24,740	-0.01%
2021/02/17	10	36.60	0	0.00	36.45	10	24,585	0.04%
2021/02/04	10	35.90	1	35.70	35.55	9	24,526	0.04%
2021/02/02	9	36.51	8	35.90	35.70	1	24,531	0.00%
2021/02/01	6	35.35	28	35.46	35.45	-22	24,415	-0.09%
2021/01/29	10	36.63	16	36.21	35.50	-6	24,313	-0.02%
2021/01/28	11	36.59	0	0.00	35.80	11	24,143	0.05%
2021/01/26	1	37.20	1	36.00	36.05	0	23,964	0.00%
2021/01/25	29	38.07	13	37.08	37.25	16	23,878	0.07%
2021/01/22	1	36.80	0	0.00	37.45	1	23,720	0.00%
2021/01/21	2	37.58	2	37.75	36.75	0	23,559	0.00%
2021/01/20	6	37.10	13	37.13	36.50	-7	23,326	-0.03%
2021/01/19	9	39.28	5	38.94	38.15	4	23,052	0.02%
2021/01/18	11	39.54	0	0.00	39.00	11	22,831	0.05%
2021/01/15	18	41.66	20	42.11	41.00	-2	22,491	-0.01%
2021/01/14	34	44.12	23	44.13	43.50	11	22,488	0.05%
2021/01/13	5	41.91	4	42.51	41.70	1	21,737	0.00%
2021/01/12	23	42.70	16	41.63	42.85	7	21,315	0.03%
2021/01/11	11	41.30	17	41.95	42.65	-6	20,131	-0.03%
2021/01/08	13	41.77	12	41.63	40.55	1	19,633	0.01%
2021/01/07	14	39.04	9	39.83	39.80	5	18,574	0.03%
2021/01/06	7	39.36	30.1	39.26	38.55	-23.1	18,306	-0.13%
2021/01/05	3	39.57	2.1	39.63	40.35	0.9	18,040	0.01%
2021/01/04	16	40.01	67	39.11	40.75	-51	17,867	-0.29%
2020/12/31	14	38.00	0	0.00	38.15	14	17,309	0.08%
2020/12/30	11	38.66	3	38.52	38.35	8	17,109	0.05%
2020/12/29	83	38.87	83	39.02	38.25	0	16,723	0.00%
2020/12/28	13	36.31	4	35.90	36.00	9	15,251	0.06%
2020/12/25	3	36.75	4	36.60	36.65	-1	14,758	-0.01%
2020/12/24	48	36.30	21	35.93	36.25	27	14,288	0.19%
2020/12/23	19	35.42	12	35.13	36.05	7	13,292	0.05%
2020/12/22	9	34.26	19	34.33	32.80	-10	12,574	-0.08%
2020/12/21	36	33.58	562	33.28	33.55	-526	11,724	-4.49%	大賣/鉅額交易
2020/12/18	35	32.49	169	32.40	33.25	-134	10,285	-1.30%	大賣/鉅額交易
2020/12/17	34	29.77	38	29.02	30.25	-4	9,150	-0.04%
2020/12/16	0	0.00	6	27.35	27.50	-6	8,098	-0.07%
2020/12/15	19	25.64	0	0.00	25.00	19	7,823	0.24%
2020/12/14	0	0.00	1	26.05	26.25	-1	7,915	-0.01%
2020/12/11	12	25.63	12	26.28	25.85	0	7,962	0.00%
2020/12/10	0	0.00	57	27.05	26.75	-57	7,917	-0.72%
2020/12/09	2	26.80	100	26.91	26.85	-98	8,019	-1.22%
2020/12/08	29	26.47	249	26.60	26.90	-220	8,289	-2.65%	大賣/鉅額交易
2020/12/07	14	26.47	183	26.71	26.10	-169	8,353	-2.02%	大賣/鉅額交易
2020/12/04	144	27.94	80	27.22	27.05	64	8,439	0.76%	大買/
2020/12/03	3	27.45	9	26.68	27.00	-6	8,639	-0.07%
2020/12/02	2	26.10	29	26.06	26.10	-27	9,256	-0.29%
2020/12/01	28	25.45	20	25.75	25.75	8	9,645	0.08%
2020/11/30	30	25.63	12	25.55	25.25	18	10,792	0.17%
2020/11/27	0	0.00	4	24.70	25.25	-4	11,261	-0.04%
2020/11/26	32	25.27	5	25.38	24.90	27	11,479	0.24%
2020/11/24	2	24.85	2	24.70	24.65	0	11,937	0.00%
2020/11/20	0	0.00	53	24.70	24.80	-53	12,444	-0.43%
2020/11/18	0	0.00	1	24.40	24.15	-1	12,477	-0.01%
2020/11/16	17	23.92	3	24.22	24.20	14	12,779	0.11%
2020/11/13	1	24.25	0	0.00	24.15	1	13,225	0.01%
2020/11/12	28	24.00	18	24.43	23.80	10	13,343	0.07%
2020/11/10	2	23.80	0	0.00	23.65	2	13,338	0.01%
2020/11/05	6	23.30	0	0.00	23.05	6	13,431	0.04%
2020/11/03	0	0.00	3	23.23	23.25	-3	13,424	-0.02%
2020/11/02	2	23.05	1	23.00	22.70	1	13,424	0.01%
2020/10/30	46	22.68	12	23.20	22.55	34	13,365	0.25%
2020/10/29	39	23.03	1	23.00	23.20	38	13,389	0.28%
2020/10/28	0	0.00	5	23.45	23.55	-5	13,387	-0.04%
2020/10/27	2	23.55	0	0.00	23.45	2	13,326	0.02%
2020/10/26	7	23.89	0	0.00	23.65	7	13,214	0.05%
2020/10/23	2	24.00	1	23.95	24.00	1	13,074	0.01%
2020/10/22	16	24.42	124	25.23	24.25	-108	12,983	-0.83%	大賣/鉅額交易
2020/10/21	11	25.17	55	25.91	26.55	-44	12,328	-0.36%
2020/10/19	41	23.90	0	0.00	23.85	41	11,935	0.34%
2020/10/16	0	0.00	1	24.00	23.80	-1	11,960	-0.01%
2020/10/14	5	24.35	15	24.55	24.40	-10	11,897	-0.08%
2020/10/13	64	24.29	1	23.85	23.95	63	11,794	0.53%
2020/10/12	3	25.70	192	25.64	25.35	-189	11,516	-1.64%	大賣/鉅額交易
2020/10/08	7	25.23	10	25.35	25.30	-3	11,438	-0.03%
2020/10/07	20	25.31	3	25.43	25.50	17	11,380	0.15%
2020/10/06	2	25.05	22	24.98	25.15	-20	11,320	-0.18%
2020/10/05	41	24.53	10	24.85	24.50	31	11,213	0.28%
2020/09/29	59	24.57	0	0.00	23.80	59	11,248	0.52%
2020/09/28	30	24.14	0	0.00	24.50	30	11,260	0.27%
2020/09/25	7	24.19	2	24.30	23.55	5	11,270	0.04%
2020/09/24	0	0.00	39	25.29	24.40	-39	11,254	-0.35%
2020/09/23	2	25.60	195	25.31	25.10	-193	11,214	-1.72%	大賣/鉅額交易
2020/09/22	18	25.08	58	25.55	24.70	-40	11,382	-0.35%
2020/09/21	10	25.45	110	25.64	25.30	-100	11,615	-0.86%	大賣/
2020/09/18	25	25.91	73	26.05	25.80	-48	11,586	-0.41%
2020/09/17	60	25.94	29	25.93	26.20	31	11,488	0.27%
2020/09/16	12	25.15	133	25.01	25.05	-121	11,234	-1.08%	大賣/鉅額交易
2020/09/15	39	24.80	36	24.91	24.60	3	11,118	0.03%
2020/09/14	5	24.42	69	24.52	24.80	-64	11,016	-0.58%
2020/09/11	84	25.52	0	0.00	25.00	84	10,845	0.77%
2020/09/10	65	27.36	418	26.61	26.75	-353	10,497	-3.36%	大賣/鉅額交易
2020/09/09	48	26.09	10	26.46	26.85	38	10,275	0.37%
2020/09/08	147	27.35	33	27.70	26.80	114	10,047	1.13%	大買/鉅額交易
2020/09/07	467	28.36	183	27.43	26.55	284	9,623	2.95%	大買/大賣/鉅額交易
2020/09/04	77	26.75	471	26.67	26.50	-394	8,815	-4.47%	大賣/鉅額交易
2020/09/03	441	26.14	195	26.95	27.05	246	8,244	2.98%	大買/大賣/鉅額交易
2020/09/02	30	24.00	61	23.99	24.90	-31	7,000	-0.44%
2020/09/01	9	22.93	60	22.81	22.65	-51	6,496	-0.79%
2020/08/31	11	22.33	49	22.43	22.45	-38	6,234	-0.61%
2020/08/28	39	21.34	68	21.07	21.90	-29	6,041	-0.48%
2020/08/27	30	21.80	32	21.08	21.90	-2	5,673	-0.04%
2020/08/26	16	20.20	0	0.00	19.95	16	5,067	0.32%
2020/08/24	5	19.60	25	19.97	19.85	-20	4,915	-0.41%
2020/08/20	35	19.68	61	19.01	18.85	-26	4,963	-0.52%
2020/08/19	112	20.60	58	20.58	20.90	54	4,736	1.14%	大買/
2020/08/18	17	19.17	21	19.38	19.80	-4	4,266	-0.09%
2020/08/17	10	18.90	11	18.79	18.80	-1	4,145	-0.02%
2020/08/14	21	18.53	20	18.78	18.75	1	4,257	0.02%
2020/08/13	12	18.20	0	0.00	18.10	12	4,284	0.28%
2020/08/12	0	0.00	16	18.55	18.70	-16	4,213	-0.38%
2020/08/11	3	18.15	1	18.30	18.00	2	4,143	0.05%
2020/08/10	0	0.00	12	18.20	17.95	-12	4,083	-0.29%
2020/08/07	2	17.98	0	0.00	17.90	2	4,085	0.05%
2020/08/05	0	0.00	21	18.00	18.00	-21	4,059	-0.52%
2020/08/04	2	18.10	0	0.00	18.00	2	4,081	0.05%
2020/08/03	6	17.76	42	17.71	17.80	-36	4,062	-0.89%
2020/07/31	0	0.00	12	17.15	17.00	-12	4,029	-0.30%
2020/07/29	0	0.00	5	16.55	16.75	-5	4,108	-0.12%
2020/07/28	3	17.15	0	0.00	16.55	3	4,115	0.07%
2020/07/24	0	0.00	5	17.50	17.45	-5	4,293	-0.12%
2020/07/23	0	0.00	8	18.20	18.00	-8	4,284	-0.19%
2020/07/22	5	18.11	0	0.00	18.05	5	4,288	0.12%
2020/07/20	10	17.53	15	17.28	17.45	-5	4,313	-0.12%
2020/07/17	1	17.25	0	0.00	17.30	1	4,292	0.02%
2020/07/15	28	18.25	18	17.95	17.65	10	4,287	0.23%
2020/07/14	2	18.10	4	18.00	17.70	-2	4,294	-0.05%
2020/07/13	0	0.00	5	18.00	17.95	-5	4,277	-0.12%
2020/07/10	1	17.70	0	0.00	17.60	1	4,264	0.02%
2020/07/09	0	0.00	2	18.60	18.45	-2	4,237	-0.05%
2020/07/08	3	18.93	24	19.12	18.70	-21	4,216	-0.50%
2020/07/07	2	19.00	2	18.43	18.05	0	4,145	0.00%
2020/07/06	32	19.24	38	18.98	18.80	-6	4,142	-0.14%
2020/07/03	54	18.72	0	0.00	19.20	54	4,183	1.29%
2020/07/02	20	18.48	0	0.00	18.60	20	4,055	0.49%
2020/07/01	31	19.08	29	19.17	18.65	2	3,990	0.05%
2020/06/30	32	18.57	18	18.32	18.60	14	3,672	0.38%
2020/06/29	2	17.10	5	16.85	16.95	-3	3,300	-0.09%
2020/06/24	14	16.45	0	0.00	16.20	14	3,206	0.44%
2020/06/19	11	16.50	5	16.20	16.20	6	3,221	0.19%
2020/06/16	0	0.00	10	16.15	16.20	-10	3,229	-0.31%
2020/06/15	10	16.15	0	0.00	15.85	10	3,309	0.30%
2020/06/11	15	16.92	0	0.00	16.70	15	3,389	0.44%
2020/06/10	0	0.00	11	17.17	17.45	-11	3,377	-0.33%
2020/06/05	0	0.00	13	17.19	17.05	-13	3,375	-0.39%
2020/06/04	27	16.99	35	17.10	17.00	-8	3,470	-0.23%
2020/06/03	0	0.00	12	16.70	16.70	-12	3,412	-0.35%
2020/06/02	10	16.70	3	16.80	16.70	7	3,385	0.21%
2020/06/01	10	16.55	15	16.51	16.55	-5	3,382	-0.15%
2020/05/28	4	16.40	0	0.00	16.20	4	3,425	0.12%
2020/05/27	3	16.57	22	16.95	16.75	-19	3,387	-0.56%
2020/05/21	1	17.00	26	16.35	16.65	-25	3,123	-0.80%
2020/05/20	4	16.15	15	15.66	16.15	-11	2,953	-0.37%
2020/05/15	0	0.00	2	14.80	14.85	-2	2,849	-0.07%
2020/05/14	12	15.47	0	0.00	15.10	12	2,851	0.42%
2020/05/12	4	15.69	0	0.00	15.70	4	2,917	0.14%
2020/05/11	0	0.00	24	16.02	16.10	-24	2,905	-0.83%
2020/05/08	8	16.01	21	16.30	15.80	-13	2,869	-0.45%
2020/05/06	2	15.65	23	15.47	15.70	-21	2,807	-0.75%
2020/04/30	4	15.94	0	0.00	15.80	4	2,776	0.14%
2020/04/29	0	0.00	42	15.85	15.85	-42	2,673	-1.57%
2020/04/28	0	0.00	26	14.23	14.45	-26	2,607	-1.00%
2020/04/27	10	14.15	0	0.00	14.15	10	2,624	0.38%
2020/04/24	0	0.00	3	14.00	14.15	-3	2,632	-0.11%
2020/04/17	86	14.28	0	0.00	13.70	86	2,645	3.25%
2020/04/16	11	14.07	5	13.90	14.10	6	2,579	0.23%
2020/04/14	0	0.00	3	14.27	14.10	-3	2,568	-0.12%
2020/04/09	3	13.93	0	0.00	13.85	3	2,617	0.11%
2020/04/08	4	13.68	37	14.28	14.30	-33	2,552	-1.29%
2020/03/25	2	12.60	0	0.00	12.45	2	2,416	0.08%
2020/03/24	3	12.45	0	0.00	12.25	3	2,414	0.12%
2020/03/20	26	11.97	1	12.20	12.00	25	2,506	1.00%
2020/03/19	1	10.90	0	0.00	11.15	1	2,494	0.04%
2020/03/18	0	0.00	19	11.36	11.60	-19	2,404	-0.79%
2020/03/16	0	0.00	2	11.25	11.15	-2	2,229	-0.09%
2020/03/13	58	12.31	0	0.00	12.30	58	2,162	2.68%
2020/03/12	18	14.00	0	0.00	13.65	18	2,133	0.84%
2020/03/11	30	15.76	0	0.00	15.15	30	2,112	1.42%
2020/03/10	17	15.39	0	0.00	15.50	17	2,095	0.81%
2020/03/09	29	15.69	0	0.00	15.40	29	1,976	1.47%
2020/03/06	26	16.53	0	0.00	16.30	26	1,965	1.32%
2020/03/05	32	17.03	0	0.00	16.70	32	1,966	1.63%
2020/03/04	48	16.52	0	0.00	16.60	48	1,946	2.47%
2020/03/03	33	16.66	7	16.52	16.70	26	1,944	1.34%
2020/03/02	16	15.62	0	0.00	15.75	16	1,904	0.84%
2020/02/27	0	0.00	2	16.00	15.60	-2	2,040	-0.10%
2020/02/26	0	0.00	4	16.30	16.15	-4	2,030	-0.20%
2020/02/25	8	16.08	0	0.00	16.25	8	2,029	0.39%
2020/02/21	8	16.90	22	16.63	16.60	-14	2,025	-0.69%
2020/02/19	20	16.80	0	0.00	16.85	20	2,026	0.99%
2020/02/18	0	0.00	8	16.78	16.70	-8	2,026	-0.39%
2020/02/14	25	17.28	35	17.05	16.95	-10	2,048	-0.49%
2020/02/13	20	16.67	0	0.00	16.90	20	1,994	1.00%
2020/02/12	2	16.35	0	0.00	16.45	2	2,017	0.10%
2020/02/10	6	16.05	2	16.05	16.00	4	2,042	0.20%
2020/02/05	4	16.45	4	16.30	16.20	0	2,033	0.00%
2020/02/04	8	16.00	0	0.00	16.40	8	2,038	0.39%
2020/02/03	4	15.83	5	15.79	15.80	-1	2,016	-0.05%
2020/01/31	8	17.81	0	0.00	17.15	8	1,975	0.40%
2020/01/30	41	17.66	0	0.00	17.60	41	1,960	2.09%
2020/01/20	22	19.59	0	0.00	19.55	22	1,935	1.14%
2020/01/17	5	19.70	3	19.85	19.70	2	1,923	0.10%
2020/01/16	0	0.00	12	19.20	19.10	-12	1,832	-0.65%
2020/01/14	4	19.15	56	19.19	19.05	-52	1,929	-2.70%
2020/01/13	2	19.20	16	19.15	19.10	-14	1,921	-0.73%
2020/01/10	7	19.14	37	19.12	19.00	-30	1,927	-1.56%
2020/01/08	6	19.10	12	19.00	19.00	-6	1,974	-0.30%
2020/01/07	18	19.21	0	0.00	19.20	18	2,007	0.90%
2020/01/06	6	19.98	0	0.00	19.60	6	2,002	0.30%
2020/01/02	6	20.45	0	0.00	20.45	6	1,951	0.31%
2019/12/31	4	20.35	16	20.43	20.20	-12	1,940	-0.62%
2019/12/30	0	0.00	1	20.05	20.15	-1	1,901	-0.05%
2019/12/27	7	20.43	29	20.21	20.15	-22	1,908	-1.15%
2019/12/25	0	0.00	28	20.05	20.05	-28	1,924	-1.45%
2019/12/20	0	0.00	2	20.00	20.00	-2	2,001	-0.10%
2019/12/19	0	0.00	20	20.25	20.15	-20	2,022	-0.99%
2019/12/18	33	20.44	10	20.55	20.45	23	2,031	1.13%
2019/12/17	24	20.03	0	0.00	19.90	24	2,018	1.19%
2019/12/16	20	19.99	56	19.68	19.80	-36	2,084	-1.73%
2019/12/12	10	19.47	10	19.50	19.40	0	2,085	0.00%
2019/12/11	2	19.60	0	0.00	19.55	2	2,103	0.10%
2019/12/10	4	19.58	0	0.00	19.45	4	2,111	0.19%
2019/12/09	4	19.55	34	19.88	19.55	-30	2,147	-1.40%
2019/12/06	0	0.00	77	19.51	19.45	-77	2,192	-3.51%
2019/12/05	0	0.00	2	19.05	19.00	-2	2,288	-0.09%
2019/12/04	2	19.05	0	0.00	19.05	2	2,646	0.08%
2019/12/03	0	0.00	8	19.08	19.05	-8	2,790	-0.29%
2019/12/02	0	0.00	6	19.00	19.20	-6	2,805	-0.21%
2019/11/29	8	19.49	0	0.00	19.35	8	2,885	0.28%
2019/11/28	17	20.01	11	19.85	19.90	6	2,901	0.21%
2019/11/27	38	20.18	11	20.10	20.00	27	2,957	0.91%
2019/11/26	49	20.57	76	20.45	20.10	-27	2,957	-0.91%
2019/11/25	3	19.38	0	0.00	19.10	3	2,852	0.11%
2019/11/22	4	19.40	30	19.32	19.20	-26	2,892	-0.90%
2019/11/21	10	19.15	17	19.21	19.20	-7	2,954	-0.24%
2019/11/20	6	19.43	0	0.00	19.30	6	2,994	0.20%
2019/11/19	2	19.60	0	0.00	19.45	2	3,052	0.07%
2019/11/18	5	19.55	5	19.60	19.70	0	3,147	0.00%
2019/11/15	2	19.10	23	19.25	19.10	-21	3,213	-0.65%
2019/11/14	15	19.46	8	19.40	19.10	7	3,300	0.21%
2019/11/13	0	0.00	6	19.80	19.80	-6	3,370	-0.18%
2019/11/12	24	19.88	0	0.00	20.00	24	3,463	0.69%
2019/11/11	30	20.23	0	0.00	19.95	30	3,625	0.83%
2019/11/07	6	21.00	0	0.00	20.50	6	4,115	0.15%
2019/11/06	10	21.09	0	0.00	20.90	10	4,211	0.24%
2019/11/04	8	20.25	0	0.00	20.25	8	4,369	0.18%
2019/11/01	0	0.00	10	20.15	20.15	-10	4,472	-0.22%
2019/10/31	2	20.55	0	0.00	20.45	2	4,606	0.04%
2019/10/30	2	20.80	0	0.00	20.90	2	4,701	0.04%
2019/10/29	2	21.15	0	0.00	20.70	2	4,846	0.04%
2019/10/25	6	21.25	0	0.00	21.30	6	5,373	0.11%
2019/10/24	22	21.32	20	21.25	21.25	2	5,531	0.04%
2019/10/23	28	21.57	0	0.00	21.30	28	6,012	0.47%
2019/10/21	8	20.78	0	0.00	20.60	8	6,843	0.12%
2019/10/18	2	21.05	0	0.00	20.80	2	6,938	0.03%
2019/10/17	11	20.80	0	0.00	21.00	11	7,028	0.16%
2019/10/16	26	20.92	0	0.00	20.80	26	7,262	0.36%
2019/10/15	20	20.78	2	20.60	20.80	18	7,441	0.24%
2019/10/14	26	19.99	0	0.00	19.85	26	7,649	0.34%
2019/10/09	17	19.78	0	0.00	19.75	17	8,158	0.21%
2019/10/08	31	20.12	0	0.00	20.00	31	8,301	0.37%
2019/10/07	24	20.63	0	0.00	20.55	24	8,309	0.29%
2019/10/04	16	20.58	0	0.00	20.55	16	8,381	0.19%
2019/09/27	9	20.90	0	0.00	21.00	9	8,526	0.11%
2019/09/26	0	0.00	9	21.75	21.55	-9	8,620	-0.10%
2019/09/20	27	20.75	1	20.70	21.45	26	9,075	0.29%
2019/09/19	0	0.00	19	20.65	20.60	-19	9,015	-0.21%
2019/09/16	8	21.40	0	0.00	21.40	8	9,156	0.09%
2019/09/11	0	0.00	2	21.75	21.70	-2	9,315	-0.02%
2019/09/10	2	21.70	0	0.00	21.45	2	9,316	0.02%
2019/09/09	5	21.84	2	21.65	21.40	3	9,323	0.03%
2019/09/06	35	22.14	62	22.42	21.90	-27	9,289	-0.29%
2019/09/05	21	24.25	51	23.90	23.90	-30	9,024	-0.33%
2019/09/04	0	0.00	1	23.40	23.50	-1	8,979	-0.01%
2019/09/03	10	23.85	0	0.00	23.40	10	9,117	0.11%
2019/08/29	0	0.00	1	23.10	23.10	-1	9,461	-0.01%
2019/08/28	1	22.70	3	23.15	22.65	-2	9,760	-0.02%
2019/08/26	2	22.60	0	0.00	22.35	2	10,039	0.02%
2019/08/23	1	23.10	0	0.00	23.05	1	10,056	0.01%
2019/08/22	0	0.00	1	23.70	23.45	-1	10,082	-0.01%
2019/08/21	2	23.05	2	23.45	23.30	0	10,069	0.00%
2019/08/20	18	23.59	0	0.00	23.30	18	10,023	0.18%
2019/08/19	1	23.80	0	0.00	23.60	1	10,087	0.01%
2019/08/16	0	0.00	10	23.70	23.90	-10	10,136	-0.10%
2019/08/15	21	23.65	0	0.00	23.55	21	10,122	0.21%
2019/08/14	33	24.41	1	24.70	24.10	32	10,156	0.32%
2019/08/13	66	24.73	541	24.60	24.55	-475	10,196	-4.66%	大賣/鉅額交易
2019/08/12	597	25.22	13	25.33	25.20	584	10,248	5.70%	大買/鉅額交易
2019/08/08	1	23.90	8	24.14	24.20	-7	10,145	-0.07%
2019/08/07	28	23.69	1	24.10	23.40	27	10,179	0.27%
2019/08/06	6	23.64	0	0.00	23.80	6	10,275	0.06%
2019/08/05	10	24.09	1	23.50	23.40	9	10,442	0.09%
2019/08/02	3	24.13	1	24.35	24.20	2	10,482	0.02%
2019/08/01	12	25.10	0	0.00	24.75	12	10,520	0.11%
2019/07/31	38	24.90	0	0.00	25.15	38	10,606	0.36%
2019/07/30	40	24.41	94	24.39	24.50	-54	10,724	-0.50%
2019/07/29	13	25.74	6	26.00	25.45	7	10,701	0.07%
2019/07/26	40	25.25	74	24.96	25.00	-34	10,917	-0.31%
2019/07/25	9	25.43	0	0.00	24.85	9	10,930	0.08%
2019/07/24	32	25.09	25	25.14	25.20	7	10,584	0.07%
2019/07/23	342	24.38	309	24.65	25.30	33	10,457	0.32%	大買/大賣/
2019/07/22	0	0.00	2	23.60	23.55	-2	10,439	-0.02%
2019/07/19	14	23.37	1	23.30	23.20	13	10,781	0.12%
2019/07/18	20	24.03	32	23.88	23.20	-12	10,979	-0.11%
2019/07/17	15	23.88	56	23.88	24.60	-41	11,513	-0.36%
2019/07/16	12	23.60	20	23.35	23.95	-8	11,728	-0.07%
2019/07/15	71	23.89	3	24.02	23.80	68	11,692	0.58%
2019/07/12	22	22.46	2	22.75	23.00	20	11,601	0.17%
2019/07/11	11	22.19	0	0.00	22.20	11	11,660	0.09%
2019/07/10	20	22.40	0	0.00	22.00	20	12,245	0.16%
2019/07/09	1	22.20	1	21.70	21.95	0	12,431	0.00%
2019/07/08	0	0.00	10	21.85	21.80	-10	12,696	-0.08%
2019/07/05	13	22.10	12	22.14	22.05	1	13,022	0.01%
2019/07/04	10	22.20	0	0.00	22.10	10	13,018	0.08%
2019/07/03	3	22.25	40	22.65	22.20	-37	12,998	-0.28%
2019/07/02	0	0.00	1	23.25	23.00	-1	13,012	-0.01%
2019/07/01	30	23.11	23	23.46	23.20	7	12,990	0.05%
2019/06/27	22	22.17	12	22.19	22.10	10	13,091	0.08%
2019/06/26	0	0.00	1	21.80	21.95	-1	13,095	-0.01%
2019/06/25	21	21.65	1	22.25	21.70	20	13,071	0.15%
2019/06/24	0	0.00	1	22.00	21.95	-1	13,025	-0.01%
2019/06/21	14	22.49	2	21.93	21.90	12	12,986	0.09%
2019/06/20	1	22.85	1	22.70	22.65	0	12,853	0.00%
2019/06/19	1	22.25	5	22.45	22.45	-4	12,779	-0.03%
2019/06/18	0	0.00	10	21.95	21.90	-10	12,754	-0.08%
2019/06/17	19	21.89	8	22.10	21.80	11	12,716	0.09%
2019/06/14	4	22.13	2	22.33	22.00	2	12,645	0.02%
2019/06/13	2	22.88	57	22.76	22.60	-55	12,537	-0.44%
2019/06/12	13	23.46	12	23.14	23.10	1	12,451	0.01%
2019/06/11	50	23.55	5	23.65	23.50	45	12,353	0.36%
2019/06/10	0	0.00	27	23.52	23.80	-27	12,185	-0.22%
2019/06/06	5	22.45	0	0.00	22.75	5	11,932	0.04%
2019/06/05	11	22.73	16	22.90	22.30	-5	11,846	-0.04%
2019/06/04	24	23.00	34	23.01	22.75	-10	11,667	-0.09%
2019/05/31	14	22.09	2	22.15	22.00	12	11,230	0.11%
2019/05/29	7	21.51	0	0.00	21.45	7	10,887	0.06%
2019/05/28	8	21.40	0	0.00	21.40	8	10,807	0.07%
2019/05/27	0	0.00	2	21.08	21.00	-2	10,773	-0.02%
2019/05/24	6	21.43	1	21.65	20.90	5	10,761	0.05%
2019/05/23	1	21.00	1	20.65	20.70	0	10,643	0.00%
2019/05/22	2	22.15	2	22.10	21.70	0	10,501	0.00%
2019/05/21	1	22.35	1	21.90	22.40	0	10,428	0.00%
2019/05/20	1	21.90	0	0.00	22.05	1	10,295	0.01%
2019/05/17	1	23.50	3	22.73	21.90	-2	10,078	-0.02%
2019/05/16	16	23.76	44	23.23	23.05	-28	9,818	-0.29%
2019/05/15	0	0.00	2	22.70	22.70	-2	9,560	-0.02%
2019/05/14	2	21.90	0	0.00	22.45	2	9,414	0.02%
2019/05/13	1	21.00	10	21.20	21.25	-9	9,224	-0.10%
2019/05/10	0	0.00	1	23.60	22.55	-1	8,939	-0.01%
2019/05/09	1	23.80	0	0.00	23.00	1	8,785	0.01%
2019/05/07	2	24.58	5	24.38	23.60	-3	8,399	-0.04%
2019/05/06	12	23.60	5	23.25	24.05	7	8,129	0.09%
2019/05/03	4	23.73	0	0.00	23.95	4	7,886	0.05%
2019/05/02	1	22.20	1	22.50	22.50	0	7,352	0.00%
2019/04/30	2	23.05	3	22.87	23.05	-1	7,161	-0.01%
2019/04/29	2	22.70	0	0.00	22.60	2	7,013	0.03%
2019/04/26	57	23.98	3	25.65	23.30	54	6,700	0.81%
2019/04/25	93	25.47	73	25.49	25.85	20	6,242	0.32%
2019/04/24	70	25.43	7	25.25	25.30	63	5,811	1.08%
2019/04/23	78	25.03	5	24.90	25.90	73	5,533	1.32%
2019/04/22	30	24.75	6	24.75	24.75	24	4,816	0.50%
2019/04/19	126	22.68	133	22.22	22.50	-7	4,435	-0.16%	大買/大賣/
2019/04/18	235	22.30	18	22.84	22.65	217	4,305	5.04%	大買/鉅額交易
2019/04/17	176	21.83	0	0.00	22.00	176	3,889	4.53%	大買/鉅額交易
2019/04/16	45	22.43	419	22.04	21.60	-374	3,652	-10.24%	大賣/鉅額交易
2019/04/15	22	21.50	46	21.85	22.10	-24	3,007	-0.80%
2019/04/12	86	19.56	122	19.63	20.10	-36	2,737	-1.32%	大賣/
2019/04/11	144	18.64	212.2	18.75	18.85	-68.2	2,404	-2.84%	大買/大賣/
2019/04/10	13	17.30	122	17.32	17.40	-109	2,024	-5.38%	大賣/鉅額交易
2019/04/09	90	17.09	4	17.11	17.00	86	1,978	4.35%
2019/04/08	17	17.46	9	17.42	17.40	8	1,925	0.42%
2019/04/03	15	17.41	101	17.43	17.55	-86	1,775	-4.84%	大賣/
2019/04/02	10	17.05	93	17.21	17.35	-83	1,646	-5.04%
2019/04/01	3	15.38	0	0.00	16.05	3	1,341	0.22%
2019/03/29	11	14.66	0	0.00	15.40	11	1,216	0.90%
2019/03/28	10	14.38	0	0.00	14.30	10	1,090	0.92%
2019/03/27	15	14.70	48	14.62	14.55	-33	1,081	-3.05%
2019/03/26	30	14.17	0	0.00	14.05	30	1,045	2.87%
2019/03/25	10	14.14	10	14.30	14.20	0	1,040	0.00%
2019/03/22	40	14.21	48	14.56	14.70	-8	1,028	-0.78%
2019/03/21	0	0.00	20	14.45	14.50	-20	973	-2.06%
2019/03/20	5	13.96	0	0.00	13.95	5	922	0.54%
2019/03/19	14	13.83	23	13.94	13.85	-9	927	-0.97%
2019/03/18	8	13.60	0	0.00	13.75	8	923	0.87%
2019/03/15	40	13.64	2	13.70	13.45	38	921	4.12%
2019/03/14	32	14.01	0	0.00	13.90	32	906	3.53%
2019/03/13	16	13.96	0	0.00	14.00	16	897	1.78%
2019/03/12	50	14.11	52	14.38	14.00	-2	896	-0.22%
2019/03/08	6	13.63	0	0.00	13.80	6	894	0.67%
2019/03/06	7	13.99	0	0.00	13.90	7	897	0.78%
2019/03/04	6	14.17	0	0.00	13.95	6	887	0.68%
2019/02/27	2	14.10	10	14.00	14.15	-8	880	-0.91%
2019/02/26	2	14.25	0	0.00	14.15	2	878	0.23%
2019/02/25	6	14.70	56	14.65	14.55	-50	863	-5.79%
2019/02/22	4	14.51	3	14.55	14.50	1	822	0.12%
2019/02/14	2	13.65	0	0.00	13.70	2	741	0.27%
2019/02/13	10	13.50	0	0.00	13.70	10	730	1.37%
2019/02/12	2	13.40	0	0.00	13.60	2	731	0.27%
2019/02/11	0	0.00	10	13.65	13.35	-10	723	-1.38%
2019/01/30	8	13.45	12	13.50	13.55	-4	714	-0.56%
2019/01/29	8	13.49	2	13.60	13.45	6	715	0.84%
2019/01/28	0	0.00	42	13.73	13.70	-42	710	-5.91%
2019/01/25	0	0.00	7	13.85	13.85	-7	707	-0.99%
2019/01/24	0	0.00	24	13.85	13.80	-24	707	-3.39%
2019/01/21	26	14.02	66	13.81	13.95	-40	699	-5.72%
2019/01/18	0	0.00	30	14.12	14.10	-30	682	-4.40%
2019/01/17	47	14.76	30	14.50	14.00	17	682	2.49%
2019/01/16	0	0.00	25	14.48	14.70	-25	645	-3.87%
2019/01/15	10	14.50	0	0.00	14.55	10	623	1.60%
2019/01/14	14	14.50	8	14.80	14.50	6	596	1.01%
2019/01/11	1	14.00	4	13.99	14.20	-3	523	-0.57%
2019/01/10	18	13.58	0.1	14.05	14.05	17.9	464	3.86%
2019/01/09	19	13.05	8	13.00	12.95	11	368	2.98%
2019/01/08	4	12.61	0	0.00	12.55	4	342	1.17%
2019/01/07	6	12.73	0	0.00	12.55	6	345	1.74%
2019/01/04	2	12.40	0	0.00	12.55	2	349	0.57%
2019/01/03	7	12.53	0	0.00	12.45	7	360	1.94%
2019/01/02	6	12.68	0	0.00	12.45	6	360	1.66%
2018/12/28	5	12.51	0	0.00	12.55	5	361	1.38%
2018/12/25	0	0.00	3	12.15	12.15	-3	367	-0.82%
2018/12/24	3	12.28	0	0.00	12.30	3	368	0.81%
2018/12/22	1	12.45	0	0.00	12.45	1	368	0.27%
2018/12/20	0	0.00	23	12.30	12.15	-23	368	-6.24%
2018/12/19	4	12.68	3	12.75	12.50	1	364	0.27%
2018/12/18	2	12.65	0	0.00	12.65	2	365	0.55%
2018/12/17	5	12.75	18	12.70	12.75	-13	361	-3.60%
2018/12/14	4	12.78	0	0.00	12.60	4	359	1.11%
2018/12/13	9	12.86	0	0.00	12.80	9	361	2.49%
2018/12/12	3	12.75	0	0.00	12.80	3	360	0.83%
2018/12/11	8	12.45	0	0.00	12.50	8	350	2.28%
2018/12/10	6	12.00	0	0.00	12.15	6	342	1.75%
2018/12/07	9	12.00	0	0.00	12.10	9	339	2.65%
2018/12/06	9	12.30	2	12.15	11.90	7	336	2.08%
2018/12/05	0	0.00	60	12.13	12.25	-60	331	-18.13%
2018/12/04	33	12.43	40	12.39	12.35	-7	337	-2.08%
2018/12/03	3	12.43	0	0.00	12.30	3	334	0.90%
2018/11/30	3	12.53	15	12.40	12.30	-12	330	-3.64%
2018/11/29	7	12.54	0	0.00	12.45	7	326	2.14%
2018/11/28	15	12.34	20	12.30	12.40	-5	320	-1.56%
2018/11/27	0	0.00	30	12.09	12.15	-30	314	-9.53%
2018/11/26	16	12.18	33	12.13	12.15	-17	318	-5.34%
2018/11/23	11	12.09	66	12.01	12.15	-55	355	-15.48%
2018/11/22	8	12.25	12	12.23	12.10	-4	353	-1.13%
2018/11/21	26	12.21	0	0.00	12.20	26	354	7.34%
2018/11/20	12	12.02	0	0.00	12.00	12	348	3.44%
2018/11/19	7	12.11	4	11.95	11.95	3	346	0.87%
2018/11/16	14	12.18	0	0.00	12.05	14	348	4.02%
2018/11/15	36	11.86	0	0.00	12.10	36	343	10.48%
2018/11/14	4	11.31	0	0.00	11.40	4	328	1.22%
2018/11/13	14	11.18	0	0.00	11.20	14	335	4.17%
2018/11/09	6	11.35	0	0.00	11.55	6	347	1.73%
2018/11/08	7	11.64	0	0.00	11.60	7	344	2.03%
2018/11/07	6	11.38	0	0.00	11.45	6	343	1.75%
2018/11/06	8	11.42	0	0.00	11.40	8	352	2.27%
2018/11/02	3	10.90	0	0.00	11.05	3	355	0.84%
2018/11/01	7	10.70	0	0.00	10.80	7	369	1.90%
2018/10/30	7	10.13	0	0.00	10.10	7	377	1.85%
2018/10/29	3	10.12	0	0.00	10.10	3	382	0.78%
2018/10/26	12	10.18	0	0.00	10.10	12	384	3.12%
2018/10/25	18	10.19	0	0.00	10.15	18	389	4.62%
2018/10/23	4	10.70	0	0.00	10.70	4	387	1.03%
2018/10/19	1	10.65	0	0.00	10.70	1	392	0.25%
2018/10/17	17	10.58	0	0.00	10.70	17	400	4.25%
2018/10/16	2	10.45	0	0.00	10.40	2	398	0.50%
2018/10/12	15	10.02	0	0.00	10.20	15	406	3.69%
2018/10/11	29	9.98	0	0.00	9.95	29	407	7.12%
2018/10/05	1	11.00	0	0.00	10.85	1	409	0.24%
2018/10/04	1	11.30	0	0.00	11.20	1	405	0.25%
2018/10/02	1	11.40	0	0.00	11.25	1	411	0.24%
2018/10/01	2	11.25	0	0.00	11.25	2	410	0.49%
2018/09/28	2	11.35	0	0.00	11.25	2	412	0.48%
2018/09/19	9	11.18	0	0.00	11.40	9	439	2.05%
2018/09/17	2	11.30	0	0.00	11.25	2	442	0.45%
2018/09/14	22	11.23	0	0.00	11.30	22	447	4.92%
2018/09/12	1	11.15	0	0.00	10.95	1	469	0.21%
2018/09/11	8	11.04	0	0.00	11.10	8	473	1.69%
2018/09/10	2	11.23	20	11.01	10.90	-18	485	-3.71%
2018/09/07	21	11.34	34	11.37	11.20	-13	481	-2.70%
2018/09/06	15	11.82	0	0.00	11.75	15	471	3.18%
2018/09/05	3	12.07	0	0.00	11.90	3	476	0.63%
2018/09/04	1	12.10	0	0.00	12.10	1	482	0.21%
2018/09/03	3	12.07	0	0.00	12.05	3	486	0.62%
2018/08/31	4	12.03	0	0.00	12.00	4	487	0.82%
2018/08/30	2	12.18	0	0.00	12.05	2	487	0.41%
2018/08/29	5	12.07	0	0.00	12.00	5	453	1.10%
2018/08/28	3	12.10	0	0.00	12.10	3	461	0.65%
2018/08/27	7	12.12	11	12.10	12.20	-4	491	-0.81%
2018/08/24	4	11.99	0	0.00	11.90	4	498	0.80%
2018/08/23	1	11.95	0	0.00	12.05	1	504	0.20%
2018/08/22	1	11.95	0	0.00	11.95	1	505	0.20%
2018/08/21	1	12.00	0	0.00	11.95	1	509	0.20%
2018/08/20	2	12.10	0	0.00	11.95	2	517	0.39%
2018/08/16	6	12.15	0	0.00	12.10	6	502	1.20%
2018/08/14	6	12.30	0	0.00	12.30	6	504	1.19%
2018/08/13	12	12.68	0	0.00	12.20	12	506	2.37%
2018/08/10	6	12.90	0	0.00	12.90	6	497	1.21%
2018/08/09	6	13.10	0	0.00	13.10	6	490	1.22%
2018/08/08	3	12.93	0	0.00	13.15	3	489	0.61%
2018/08/07	12	12.85	0	0.00	12.85	12	474	2.53%
2018/08/06	1	13.00	0	0.00	13.05	1	462	0.22%
2018/07/26	11	13.10	0	0.00	13.10	11	449	2.45%
2018/07/25	2	13.08	0	0.00	13.20	2	447	0.45%
2018/07/24	8	13.20	0	0.00	13.20	8	442	1.81%
2018/07/20	12	13.30	0	0.00	13.30	12	438	2.74%
2018/07/18	2	13.45	0	0.00	13.40	2	431	0.46%
2018/07/17	8	13.25	0	0.00	13.25	8	428	1.87%
2018/07/16	0	0.00	16	13.65	13.45	-16	424	-3.77%
2018/07/13	2	13.70	0	0.00	13.60	2	419	0.48%
2018/07/12	12	13.63	26	13.65	13.60	-14	417	-3.35%
2018/07/09	6	13.45	0	0.00	13.40	6	417	1.44%
2018/07/06	1	13.50	0	0.00	13.50	1	422	0.24%
2018/07/05	21	13.48	0	0.00	13.45	21	421	4.98%
2018/07/04	1	13.75	0	0.00	13.65	1	423	0.24%
2018/07/02	37	14.35	0	0.00	13.85	37	418	8.85%
2018/06/28	8	14.05	0	0.00	14.00	8	410	1.95%
2018/06/27	0	0.00	30	14.16	14.00	-30	417	-7.19%
2018/06/25	7	13.90	0	0.00	13.95	7	423	1.65%
2018/06/22	0	0.00	20	14.03	14.10	-20	423	-4.72%
2018/06/21	7	13.95	0	0.00	14.20	7	422	1.66%
2018/06/15	12	13.95	0	0.00	14.00	12	404	2.96%
2018/06/14	9	14.16	0	0.00	13.90	9	407	2.21%
2018/06/13	0	0.00	31	14.21	14.05	-31	410	-7.55%
2018/06/12	25	14.24	26	14.15	14.05	-1	414	-0.24%
2018/06/08	0	0.00	29	14.01	13.95	-29	409	-7.08%
2018/06/07	0	0.00	35	14.10	14.05	-35	414	-8.45%
2018/06/06	16	14.28	0	0.00	14.20	16	510	3.14%
2018/06/05	27	14.23	0	0.00	14.30	27	517	5.22%
2018/06/04	57	14.50	24	14.26	14.50	33	510	6.47%
2018/06/01	35	13.97	20	14.15	14.10	15	478	3.13%
2018/05/31	22	13.88	0	0.00	13.80	22	467	4.70%
2018/05/30	3	13.77	0	0.00	13.65	3	464	0.65%
2018/05/29	4	13.88	16	13.80	13.80	-12	466	-2.57%
2018/05/28	14	13.56	0	0.00	13.80	14	482	2.90%
2018/05/25	9	13.44	0	0.00	13.40	9	475	1.89%
2018/05/24	9	13.27	0	0.00	13.25	9	478	1.88%
2018/05/22	36	13.41	0	0.00	13.20	36	486	7.41%
2018/05/18	3	13.30	0	0.00	13.25	3	489	0.61%
2018/05/17	18	13.48	17	13.35	13.35	1	494	0.20%
2018/05/16	6	13.20	0	0.00	13.15	6	492	1.22%
2018/05/11	8	13.25	0	0.00	13.30	8	526	1.52%
2018/05/10	28	13.55	0	0.00	13.35	28	526	5.32%
2018/05/07	9	13.33	0	0.00	13.20	9	567	1.59%
2018/05/04	8	13.30	0	0.00	13.30	8	576	1.39%
2018/05/03	0	0.00	12	13.25	13.25	-12	590	-2.03%
2018/05/02	6	13.20	0	0.00	13.15	6	597	1.00%
2018/04/27	6	13.20	0	0.00	13.15	6	608	0.99%
2018/04/20	0	0.00	6	13.75	13.75	-6	703	-0.85%
2018/04/19	0	0.00	3	13.85	13.85	-3	708	-0.42%
2018/04/13	8	13.80	0	0.00	13.80	8	734	1.09%
2018/04/10	7	13.65	0	0.00	13.65	7	898	0.78%
2018/04/09	1	13.75	0	0.00	13.75	1	921	0.11%
2018/04/03	11	13.85	0	0.00	13.85	11	924	1.19%
2018/03/30	20	13.90	0	0.00	13.95	20	924	2.16%
2018/03/20	3	14.55	0	0.00	14.60	3	1,005	0.30%
2018/03/19	0	0.00	1	14.75	14.70	-1	1,004	-0.10%
2018/03/15	0	0.00	6	15.10	15.05	-6	991	-0.61%
2018/03/14	13	15.19	0	0.00	15.15	13	991	1.31%
2018/03/13	8	15.40	0	0.00	15.40	8	991	0.81%
2018/03/12	1	15.25	24	15.45	15.55	-23	995	-2.31%
2018/03/02	24	14.95	0	0.00	14.95	24	1,008	2.38%
2018/03/01	12	15.30	0	0.00	15.15	12	1,011	1.19%
2018/02/26	10	15.05	0	0.00	14.95	10	1,019	0.98%
2018/02/23	2	15.10	0	0.00	15.00	2	1,015	0.20%
2018/02/22	2	15.05	14	15.00	15.00	-12	1,013	-1.18%
2018/02/09	14	14.16	0	0.00	14.35	14	1,005	1.39%
2018/02/08	3	14.60	0	0.00	14.55	3	1,004	0.30%
2018/02/07	2	14.60	0	0.00	14.60	2	1,006	0.20%
2018/02/06	13	14.75	0	0.00	14.30	13	1,002	1.30%
2018/02/05	0	0.00	8	15.35	15.40	-8	984	-0.81%
2018/02/01	0	0.00	2	15.70	15.30	-2	979	-0.20%
2018/01/31	1	14.75	0	0.00	15.45	1	958	0.10%
2018/01/30	8	14.75	0	0.00	14.85	8	938	0.85%
2018/01/29	0	0.00	2	14.75	14.75	-2	936	-0.21%
2018/01/26	10	14.85	0	0.00	14.95	10	927	1.08%
2018/01/25	9	15.20	0	0.00	15.20	9	918	0.98%
2018/01/23	0	0.00	75	15.35	15.35	-75	910	-8.24%
2018/01/22	1	15.35	0	0.00	15.75	1	906	0.11%
2018/01/19	74	15.70	0	0.00	15.45	74	897	8.24%
2018/01/18	6	15.40	28	15.60	15.75	-22	886	-2.48%
2018/01/17	0	0.00	1	15.45	15.25	-1	833	-0.12%
2018/01/16	1	15.35	0	0.00	15.30	1	826	0.12%
2018/01/11	4	15.45	0	0.00	15.55	4	804	0.50%
2018/01/10	30	15.65	0	0.00	15.55	30	801	3.74%
2018/01/08	13	16.41	54	16.36	16.00	-41	829	-4.94%
2018/01/05	32	16.14	0	0.00	16.10	32	782	4.09%
2018/01/04	24	16.01	34	16.16	16.25	-10	759	-1.32%
2018/01/03	16	15.40	1	15.65	15.65	15	662	2.26%