合勤控 (3704)-統一-敦南券商分點個股進出

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
39.70
漲跌
▼0.90
漲幅
-2.22%
成交量
4,295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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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	1	39.32	1	39.66	39.70	0	4,123	0.00%
2024/05/06	3	40.63	0	0.00	40.60	3	4,068	0.07%
2024/05/03	1	41.01	0	41.15	40.65	1	4,066	0.02%
2024/05/02	0	0.00	4	41.64	41.35	-4	4,047	-0.10%
2024/04/30	1	41.30	2	41.68	41.50	-1	4,050	-0.02%
2024/04/29	2.1	41.35	2	41.48	41.45	0.1	4,059	0.00%
2024/04/26	5	41.18	1	41.10	40.95	4	4,057	0.10%
2024/04/25	1	41.20	0	0.00	40.85	1	4,048	0.02%
2024/04/24	1.1	42.01	0	0.00	42.15	1.1	4,034	0.03%
2024/04/23	0	41.80	0	0.00	41.70	0	4,040	0.00%
2024/04/22	1	41.65	3	42.20	41.05	-2	4,046	-0.05%
2024/04/19	0	0.00	10	42.34	41.60	-10	4,028	-0.25%
2024/04/18	6	42.43	2	42.63	42.30	4	4,017	0.10%
2024/04/17	1	43.55	0	43.65	43.25	1	3,999	0.02%
2024/04/16	4	43.90	3	43.40	43.30	1	3,978	0.03%
2024/04/15	2	45.35	0	0.00	45.00	2	3,975	0.05%
2024/04/12	1	45.90	7	45.64	46.05	-6	3,967	-0.15%
2024/04/11	6	46.07	0	0.00	45.80	6	3,955	0.15%
2024/04/10	1	46.85	0	0.00	46.60	1	3,956	0.03%
2024/04/09	2	47.23	1	47.30	47.15	1	3,942	0.03%
2024/04/08	24	47.75	0	0.00	47.60	24	3,932	0.61%
2024/04/03	0	0.00	30	46.43	47.60	-30	3,890	-0.77%
2024/04/02	27	46.81	1	46.70	46.70	26	3,867	0.67%
2024/04/01	4	47.09	53	47.13	47.00	-49	3,867	-1.27%
2024/03/29	7	46.90	150.1	46.89	46.65	-143.1	3,756	-3.81%	大賣/鉅額交易
2024/03/28	5	49.38	81.2	49.16	48.00	-76.2	3,645	-2.09%
2024/03/27	43.2	49.28	16	48.30	49.35	27.2	3,444	0.79%
2024/03/26	31	47.37	1	46.40	46.05	30	3,353	0.89%
2024/03/25	217	48.38	20	48.35	47.60	197	3,316	5.94%	大買/鉅額交易
2024/03/22	18	50.46	19.8	50.92	49.70	-1.8	3,287	-0.05%
2024/03/21	27	49.54	37	50.86	50.10	-10	3,078	-0.32%
2024/03/20	18	49.10	10	49.27	48.05	8	2,792	0.29%
2024/03/19	1	47.60	1	48.10	47.45	0	2,750	0.00%
2024/03/18	1	46.55	1	47.40	47.65	0	2,876	0.00%
2024/03/15	6	47.09	0	0.00	47.30	6	2,880	0.21%
2024/03/14	5	48.27	3	49.17	47.70	2	2,908	0.07%
2024/03/13	1	46.55	10	48.08	48.00	-9	2,830	-0.32%
2024/03/12	1	46.70	22	46.17	46.70	-21	2,769	-0.76%
2024/03/11	1	44.45	0	0.00	44.90	1	2,767	0.04%
2024/03/08	1	44.70	33	44.37	44.45	-32	2,836	-1.13%
2024/03/07	0	0.00	13	44.94	44.80	-13	2,953	-0.44%
2024/03/06	3	45.70	0	0.00	45.45	3	3,252	0.09%
2024/03/05	1	46.05	0	0.00	46.30	1	3,515	0.03%
2024/03/01	0	0.00	4	45.43	45.60	-4	3,674	-0.11%
2024/02/29	1	45.00	0	0.00	45.00	1	3,766	0.03%
2024/02/27	2	45.60	3	45.15	45.10	-1	3,904	-0.03%
2024/02/26	1	46.30	0	0.00	46.25	1	3,920	0.03%
2024/02/23	0	0.00	1	46.40	46.05	-1	3,947	-0.03%
2024/02/22	1	46.70	0	0.00	46.55	1	3,967	0.03%
2024/02/21	7	46.75	1	47.30	46.50	6	4,000	0.15%
2024/02/20	2	46.23	0	0.00	46.10	2	3,986	0.05%
2024/02/19	2	46.48	2	46.55	47.00	0	3,987	0.00%
2024/02/16	5.2	44.15	4	44.50	44.70	1.2	3,988	0.03%
2024/02/15	1	46.05	0	0.00	46.30	1	3,936	0.03%
2024/02/02	1	46.85	0	0.00	46.65	1	4,004	0.02%
2024/02/01	6	46.78	4	46.85	47.10	2	4,120	0.05%
2024/01/30	4	48.44	0	0.00	48.50	4	4,274	0.09%
2024/01/26	1	48.25	0	0.00	48.00	1	4,515	0.02%
2024/01/24	5	49.62	0	0.00	49.25	5	5,089	0.10%
2024/01/22	0	0.00	1	49.80	49.40	-1	5,630	-0.02%
2024/01/19	1	48.45	1	48.75	48.75	0	5,996	0.00%
2024/01/18	1	48.05	0	0.00	48.10	1	6,275	0.02%
2024/01/17	0	0.00	1	49.30	48.75	-1	6,878	-0.01%
2024/01/15	1	48.50	0	0.00	49.00	1	7,196	0.01%
2024/01/10	1	47.85	0	0.00	47.80	1	7,894	0.01%
2024/01/09	1	48.50	0	0.00	48.25	1	8,045	0.01%
2024/01/03	1	50.00	0	0.00	49.80	1	8,103	0.01%
2024/01/02	13	50.34	0	0.00	50.40	13	8,119	0.16%
2023/12/29	1	50.90	0	0.00	50.80	1	8,197	0.01%
2023/12/28	2	50.60	0	0.00	50.50	2	8,219	0.02%
2023/12/27	1	50.60	2	51.20	50.70	-1	8,249	-0.01%
2023/12/26	5	50.70	0	0.00	50.80	5	8,283	0.06%
2023/12/25	3	50.37	2	51.00	50.30	1	8,371	0.01%
2023/12/21	13	50.89	0	0.00	50.50	13	8,439	0.15%
2023/12/20	3	51.83	9	52.34	52.00	-6	8,398	-0.07%
2023/12/19	7	51.36	2	50.50	50.90	5	8,363	0.06%
2023/12/18	2	52.80	0	0.00	52.70	2	8,309	0.02%
2023/12/15	2	53.55	0	54.60	53.10	2	8,299	0.02%
2023/12/14	5	54.06	0	0.00	54.50	5	8,327	0.06%
2023/12/13	2	54.70	20	54.34	54.50	-18	8,395	-0.21%
2023/12/12	15	53.37	0	0.00	52.70	15	8,449	0.18%
2023/12/11	0	0.00	12	53.63	53.50	-12	8,671	-0.14%
2023/12/08	4	51.83	1	52.10	51.80	3	8,948	0.03%
2023/12/07	7	52.70	5	53.34	51.90	2	9,357	0.02%
2023/12/06	4	53.08	1	53.90	52.80	3	9,495	0.03%
2023/12/05	27	53.23	4	53.39	53.50	23	9,723	0.24%
2023/12/04	3	54.00	4	54.50	54.00	-1	10,200	-0.01%
2023/12/01	45	53.80	11	54.86	53.90	34	10,257	0.33%
2023/11/30	39	54.95	90	55.41	56.00	-51	10,021	-0.51%
2023/11/29	3	53.32	2.2	53.35	54.10	0.8	9,771	0.01%
2023/11/28	0.2	52.10	2	52.20	52.50	-1.8	9,621	-0.02%
2023/11/27	11	52.08	0	0.00	51.60	11	9,608	0.11%
2023/11/24	5	50.71	18	51.74	52.40	-13	9,529	-0.14%
2023/11/22	3	50.57	0	0.00	50.90	3	9,409	0.03%
2023/11/20	0	0.00	3	50.53	50.90	-3	9,467	-0.03%
2023/11/17	0	0.00	1	50.00	49.95	-1	9,524	-0.01%
2023/11/16	1	49.75	1	50.30	49.55	0	9,555	0.00%
2023/11/15	4	50.28	50	51.10	49.75	-46	9,636	-0.48%
2023/11/14	2	49.53	4	50.13	50.40	-2	9,847	-0.02%
2023/11/13	2	49.33	2	49.50	49.05	0	9,868	0.00%
2023/11/10	11	49.27	4	49.40	49.00	7	9,861	0.07%
2023/11/09	24	50.09	4	50.40	49.65	20	9,814	0.20%
2023/11/08	50	51.95	5	52.10	51.90	45	9,719	0.46%
2023/11/07	74	51.86	9	51.88	51.80	65	9,737	0.67%
2023/11/06	16	53.76	8	55.34	53.50	8	9,628	0.08%
2023/11/03	2	54.00	7	54.59	54.20	-5	9,586	-0.05%
2023/11/02	17	54.37	18	55.03	54.50	-1	9,547	-0.01%
2023/11/01	9	53.64	3	53.47	53.60	6	9,320	0.06%
2023/10/31	8	55.44	10	55.19	54.60	-2	9,116	-0.02%
2023/10/30	2	54.45	4	54.75	54.50	-2	8,906	-0.02%
2023/10/27	10	53.59	12	54.09	54.20	-2	8,926	-0.02%
2023/10/26	334	53.37	6	53.80	53.20	328	8,793	3.73%	大買/鉅額交易
2023/10/25	80	53.66	77	55.00	53.80	3	8,600	0.03%
2023/10/24	2	52.05	12	51.55	52.30	-10	8,070	-0.12%
2023/10/23	2	50.40	4	50.40	49.70	-2	7,970	-0.03%
2023/10/20	7	50.86	5	51.52	51.10	2	7,969	0.03%
2023/10/19	15	50.95	24	50.62	51.70	-9	7,973	-0.11%
2023/10/18	16	49.47	20	49.59	49.15	-4	7,759	-0.05%
2023/10/17	8	48.88	17	48.81	47.80	-9	7,642	-0.12%
2023/10/13	3	47.17	1	47.95	46.90	2	8,279	0.02%
2023/10/12	3	47.75	0	0.00	47.70	3	8,758	0.03%
2023/10/11	1	48.40	0	0.00	48.00	1	9,279	0.01%
2023/10/06	6	49.36	0	0.00	49.10	6	9,802	0.06%
2023/10/05	0	0.00	8	50.29	50.10	-8	10,094	-0.08%
2023/10/04	1	48.45	0	0.00	48.30	1	10,295	0.01%
2023/10/03	6	49.44	1	50.90	49.00	5	10,417	0.05%
2023/09/28	0	0.00	2	49.93	50.00	-2	10,858	-0.02%
2023/09/27	8	49.22	0	0.00	48.40	8	11,149	0.07%
2023/09/26	1	50.80	0	0.00	50.10	1	11,794	0.01%
2023/09/21	0	0.00	2	49.40	49.20	-2	13,266	-0.02%
2023/09/20	1	50.10	0	0.00	50.20	1	13,266	0.01%
2023/09/19	4	51.52	5	51.20	51.00	-1	13,223	-0.01%
2023/09/18	10	51.66	12	52.23	51.70	-2	13,148	-0.02%
2023/09/15	7	52.63	13	52.63	52.80	-6	12,973	-0.05%
2023/09/14	26	54.63	22	55.05	54.50	4	12,763	0.03%
2023/09/13	10	54.46	11	55.05	54.50	-1	12,510	-0.01%
2023/09/12	12	54.40	21	55.08	55.50	-9	12,206	-0.07%
2023/09/11	3	52.33	5	52.84	51.80	-2	11,812	-0.02%
2023/09/08	7	51.86	11	52.38	52.20	-4	11,697	-0.03%
2023/09/07	42	51.37	41	52.15	52.00	1	11,481	0.01%
2023/09/06	4	49.39	20	49.93	50.30	-16	10,955	-0.15%
2023/09/05	1	48.35	6	48.36	48.15	-5	10,788	-0.05%
2023/09/04	2	45.85	2	46.45	46.55	0	10,760	0.00%
2023/09/01	18	47.04	4	47.05	46.95	14	10,780	0.13%
2023/08/30	1	46.65	0	0.00	46.80	1	10,810	0.01%
2023/08/29	1	46.55	0	0.00	46.65	1	10,861	0.01%
2023/08/28	1	45.55	0	0.00	45.85	1	10,939	0.01%
2023/08/25	4	47.48	34	47.28	47.05	-30	11,119	-0.27%
2023/08/24	32	49.10	3	48.73	48.80	29	11,390	0.25%
2023/08/23	9	48.99	5	49.34	48.25	4	11,415	0.04%
2023/08/22	2	47.80	4	48.10	47.90	-2	11,388	-0.02%
2023/08/21	3	47.22	2	47.70	46.95	1	11,404	0.01%
2023/08/18	20	49.06	0	0.00	46.80	20	11,447	0.17%
2023/08/17	0	0.00	8	50.88	52.00	-8	11,238	-0.07%
2023/08/16	3	49.07	0	0.00	49.30	3	11,180	0.03%
2023/08/11	6	50.30	0	0.00	50.00	6	11,680	0.05%
2023/08/10	1	50.60	0	0.00	50.40	1	11,659	0.01%
2023/08/09	1	51.80	1	52.70	51.80	0	11,666	0.00%
2023/08/08	3	50.97	0	0.00	51.60	3	11,701	0.03%
2023/08/04	5	49.99	1	50.40	50.70	4	11,766	0.03%
2023/08/02	2	51.25	11	52.44	51.50	-9	11,735	-0.08%
2023/08/01	30	54.81	34	54.23	53.00	-4	11,710	-0.03%
2023/07/31	21	55.02	9	55.02	54.00	12	11,505	0.10%
2023/07/28	1	53.80	0	0.00	53.50	1	11,278	0.01%
2023/07/27	4	54.90	2	56.10	54.40	2	11,219	0.02%
2023/07/26	11	56.29	11	55.22	54.80	0	11,207	0.00%
2023/07/25	2	56.15	1	56.80	55.80	1	11,333	0.01%
2023/07/24	0	0.00	1	56.80	56.70	-1	11,244	-0.01%
2023/07/21	2	57.70	8	57.66	57.60	-6	11,102	-0.05%
2023/07/20	8	59.64	8	59.48	59.10	0	11,050	0.00%
2023/07/19	5	60.62	4	60.40	59.30	1	10,975	0.01%
2023/07/18	5	65.34	11	64.24	62.00	-6	10,892	-0.06%
2023/07/17	33	65.62	44.5	63.50	65.70	-11.5	10,605	-0.11%
2023/07/14	69	61.25	94	61.01	61.80	-25	10,948	-0.23%
2023/07/13	54	58.90	12.9	57.77	57.30	41.1	10,666	0.39%
2023/07/12	45	56.06	43	54.96	55.00	2	10,168	0.02%
2023/07/11	8	54.91	15	55.31	55.70	-7	9,857	-0.07%
2023/07/07	15	54.24	15	55.27	54.10	0	9,521	0.00%
2023/07/06	7	55.61	48	55.29	55.70	-41	9,299	-0.44%
2023/07/05	43	54.76	19.3	54.77	54.70	23.8	9,021	0.26%
2023/07/04	69	52.95	68.4	52.36	53.60	0.6	8,640	0.01%
2023/07/03	35	48.93	14	48.83	51.10	21	7,928	0.26%
2023/06/30	15	46.14	72.2	45.29	46.50	-57.2	7,340	-0.78%
2023/06/29	32	43.69	23	43.53	43.30	9	6,640	0.14%
2023/06/28	9	41.88	14	41.94	41.40	-5	6,404	-0.08%
2023/06/27	6	40.65	0	0.00	40.35	6	6,381	0.09%
2023/06/26	5	41.01	0	0.00	41.05	5	6,429	0.08%
2023/06/20	2	42.03	0	0.00	41.40	2	6,494	0.03%
2023/06/19	7	42.59	1	43.20	42.25	6	6,502	0.09%
2023/06/16	5.3	42.99	4	43.14	43.00	1.3	6,511	0.02%
2023/06/15	6	42.45	0	0.00	42.45	6	6,480	0.09%
2023/06/14	3	42.55	6	42.52	42.70	-3	6,485	-0.05%
2023/06/13	3	41.78	0	0.00	41.55	3	6,601	0.05%
2023/06/12	1.2	41.69	1	41.70	41.60	0.2	6,607	0.00%
2023/06/09	0.3	41.90	1	42.20	42.10	-0.7	6,687	-0.01%
2023/06/08	4	41.76	0.1	42.25	41.50	3.9	6,758	0.06%
2023/06/07	4	42.41	1	42.30	42.30	3	6,742	0.04%
2023/06/06	11.1	43.03	0	0.00	42.65	11.1	6,759	0.16%
2023/06/05	1	43.50	5	43.71	43.40	-4	6,761	-0.06%
2023/06/02	9	43.17	2	43.50	43.05	7	6,782	0.10%
2023/06/01	19	43.59	2	43.45	43.55	17	6,780	0.25%
2023/05/31	14	45.11	35	44.77	44.50	-21	6,732	-0.31%
2023/05/30	25.1	44.69	23.4	44.63	45.20	1.7	6,569	0.03%
2023/05/29	14	43.43	20	43.51	43.85	-6	6,305	-0.10%
2023/05/26	7	42.79	4	42.75	42.20	3	6,247	0.05%
2023/05/25	2	43.30	21	43.55	43.25	-19	6,220	-0.31%
2023/05/24	19	43.60	3	43.50	43.85	16	6,208	0.26%
2023/05/23	8	43.02	10	42.98	42.85	-2	6,152	-0.03%
2023/05/22	0	0.00	0.1	42.65	42.70	-0.1	6,191	0.00%
2023/05/19	9	42.61	1	42.35	41.90	8	6,263	0.13%
2023/05/18	21	43.39	27	43.44	42.95	-6	6,295	-0.10%
2023/05/17	20.3	42.74	12.1	42.69	42.95	8.2	6,108	0.13%
2023/05/16	0.3	41.10	11	41.11	41.25	-10.7	6,065	-0.18%
2023/05/15	20	40.80	14	40.52	40.80	6	6,372	0.09%
2023/05/12	12.1	40.92	21.1	40.85	41.35	-9	6,350	-0.14%
2023/05/11	6	39.83	0	0.00	39.25	6	6,319	0.09%
2023/05/10	12.3	40.72	7	41.17	40.40	5.3	6,304	0.08%
2023/05/09	4	39.93	3	40.45	39.90	1	6,282	0.02%
2023/05/08	7	41.56	5	41.29	41.30	2	6,264	0.03%
2023/05/05	7	40.59	3	40.70	40.35	4	6,243	0.06%
2023/05/04	5.3	40.55	7	40.61	40.80	-1.8	6,627	-0.03%
2023/05/03	5	40.90	1	40.75	40.70	4	6,891	0.06%
2023/05/02	2	41.23	2	41.60	41.30	0	6,903	0.00%
2023/04/28	20	41.19	11	41.04	41.25	9	6,910	0.13%
2023/04/27	13	39.45	5	40.08	39.65	8	6,696	0.12%
2023/04/25	12	40.54	4	39.63	39.50	8	6,822	0.12%
2023/04/24	3	40.40	16	41.02	40.40	-13	6,932	-0.19%
2023/04/21	17	40.99	1	40.55	40.20	16	7,310	0.22%
2023/04/20	11	43.98	7	44.69	42.85	4	7,429	0.05%
2023/04/19	67	44.53	66	45.22	45.40	1	7,285	0.01%
2023/04/18	2	40.23	11.8	43.87	43.90	-9.8	6,706	-0.15%
2023/04/17	0	0.00	11	39.52	39.95	-11	6,806	-0.16%
2023/04/14	3	38.88	2	39.30	38.80	1	7,088	0.01%
2023/04/13	3	38.77	6	39.06	39.00	-3	7,168	-0.04%
2023/04/12	1	38.35	27	38.42	38.65	-26	7,161	-0.36%
2023/04/11	1	37.95	5	37.92	37.75	-4	7,120	-0.06%
2023/04/07	20	37.13	0	0.00	37.15	20	7,181	0.28%
2023/03/31	4	37.03	1	37.00	37.15	3	7,204	0.04%
2023/03/30	0	0.00	1	37.10	37.15	-1	7,269	-0.01%
2023/03/29	0	0.00	1	36.50	36.70	-1	7,380	-0.01%
2023/03/28	8	36.84	0	0.00	36.55	8	7,547	0.11%
2023/03/27	3	37.53	8	37.53	37.35	-5	7,572	-0.07%
2023/03/24	0	0.00	3	37.05	37.00	-3	7,605	-0.04%
2023/03/23	10	36.65	0	0.00	36.60	10	7,621	0.13%
2023/03/22	1	36.55	1	36.80	36.70	0	7,627	0.00%
2023/03/21	14	36.66	0	0.00	36.55	14	7,630	0.18%
2023/03/20	1	36.90	0	0.00	36.85	1	7,604	0.01%
2023/03/16	3	37.20	3	37.60	37.00	0	7,551	0.00%
2023/03/14	0	0.00	3	40.30	39.85	-3	7,401	-0.04%
2023/03/13	6	40.96	3	41.00	41.45	3	7,325	0.04%
2023/03/10	2.2	41.12	4	40.65	40.40	-1.8	7,281	-0.02%
2023/03/09	0	0.00	4	41.30	41.00	-4	7,308	-0.05%
2023/03/08	1	41.00	0	0.00	41.45	1	7,399	0.01%
2023/03/07	1	41.15	2	40.75	41.10	-1	7,709	-0.01%
2023/03/06	0	0.00	2	40.60	40.55	-2	7,721	-0.03%
2023/03/03	1	40.05	0	0.00	40.10	1	7,850	0.01%
2023/03/02	5	40.23	4	40.25	40.20	1	7,791	0.01%
2023/03/01	1	39.55	4	39.90	39.70	-3	7,732	-0.04%
2023/02/24	0	0.00	4	39.15	39.15	-4	7,673	-0.05%
2023/02/23	0	0.00	2	39.50	39.55	-2	7,638	-0.03%
2023/02/22	2	38.85	1	38.75	38.90	1	7,635	0.01%
2023/02/21	3	39.78	3	39.60	39.60	0	7,611	0.00%
2023/02/20	4	40.30	8	40.29	40.40	-4	7,538	-0.05%
2023/02/17	9	39.79	5	40.23	39.80	4	7,470	0.05%
2023/02/16	11	40.17	10	40.05	40.10	1	7,411	0.01%
2023/02/15	3	39.62	2	39.25	39.60	1	7,402	0.01%
2023/02/14	7	39.47	6	39.58	39.20	1	7,415	0.01%
2023/02/13	11.1	39.83	12	39.80	39.85	-1	7,365	-0.01%
2023/02/10	5	38.48	2	38.43	38.00	3	7,052	0.04%
2023/02/09	9	38.77	10	38.56	38.55	-1	7,002	-0.01%
2023/02/08	1	38.45	2	38.53	38.85	-1	6,908	-0.01%
2023/02/07	5	37.78	10	38.08	38.50	-5	6,809	-0.07%
2023/02/06	7	37.23	3	37.55	37.45	4	6,746	0.06%
2023/02/03	3	38.40	1	38.25	38.20	2	6,678	0.03%
2023/02/02	63	38.76	60	38.69	38.40	3	6,569	0.05%
2023/02/01	19	37.84	118	38.27	38.20	-99	6,158	-1.61%	大賣/
2023/01/31	0	0.00	6	36.55	36.80	-6	5,866	-0.10%
2023/01/30	2	35.70	4	36.18	36.50	-2	5,826	-0.03%
2023/01/17	0	0.00	12	34.95	35.00	-12	5,750	-0.21%
2023/01/16	16	35.13	0	0.00	35.00	16	5,719	0.28%
2023/01/13	1	36.25	3	36.32	35.80	-2	5,644	-0.04%
2023/01/12	2	36.20	5	36.68	36.80	-3	5,549	-0.05%
2023/01/11	119	37.19	8	37.17	36.15	111	5,374	2.07%	大買/鉅額交易
2023/01/10	2	38.45	5	37.55	39.00	-3	4,943	-0.06%
2023/01/09	7	37.17	2	37.10	36.70	5	4,636	0.11%
2023/01/06	9	37.43	9	37.38	36.90	0	4,523	0.00%
2023/01/05	31	37.96	33	37.78	37.85	-2	4,255	-0.05%
2023/01/04	6	36.09	6	36.56	38.15	0	3,886	0.00%
2023/01/03	2	34.55	2	35.28	34.70	0	3,545	0.00%
2022/12/29	0	0.00	1	33.60	33.70	-1	3,415	-0.03%
2022/12/28	1.5	33.88	5	33.84	33.35	-3.5	3,426	-0.10%
2022/12/27	0.5	34.35	0	0.00	34.60	0.5	3,378	0.01%
2022/12/26	0	0.00	1	33.90	33.95	-1	3,333	-0.03%
2022/12/22	6	34.53	0	0.00	34.65	6	3,365	0.18%
2022/12/21	3	33.78	0	0.00	34.55	3	3,342	0.09%
2022/12/20	0	0.00	4.9	34.50	33.75	-4.9	3,242	-0.15%
2022/12/19	1	33.90	0	0.00	32.90	1	3,099	0.03%
2022/12/16	2	34.23	1	34.10	33.75	1	3,065	0.03%
2022/12/15	1	33.20	0	0.00	33.25	1	3,035	0.03%
2022/12/14	0	0.00	1	33.40	33.45	-1	3,044	-0.03%
2022/12/13	0.1	32.70	1	33.05	32.80	-0.9	3,015	-0.03%
2022/12/08	1	31.55	2	31.70	31.80	-1	2,969	-0.03%
2022/12/07	0	0.00	7	31.96	31.45	-7	2,955	-0.24%
2022/12/06	0	0.00	3	33.25	32.35	-3	2,913	-0.10%
2022/12/05	9	33.00	0	0.00	33.00	9	2,877	0.31%
2022/12/01	0	0.00	3	33.10	32.65	-3	2,817	-0.11%
2022/11/30	3	32.77	5	32.90	32.75	-2	2,764	-0.07%
2022/11/29	11	34.70	0	0.00	33.85	11	2,614	0.42%
2022/11/28	1	32.95	1	33.50	33.80	0	2,280	0.00%
2022/11/14	0	0.00	1	32.00	32.55	-1	2,178	-0.05%
2022/11/11	93	32.69	93	32.30	32.30	0	2,325	0.00%
2022/11/10	1	31.25	2.3	31.32	31.55	-1.3	2,427	-0.05%
2022/11/09	5.1	30.86	2	30.73	30.80	3.1	2,382	0.13%
2022/11/07	0	0.00	2	27.25	27.25	-2	2,339	-0.09%
2022/11/04	0	0.00	4	26.94	27.00	-4	2,433	-0.16%
2022/11/03	2	26.85	2	26.60	26.95	0	2,472	0.00%
2022/11/02	1	26.60	0	0.00	26.60	1	2,543	0.04%
2022/11/01	5	25.95	1	25.70	26.00	4	2,733	0.15%
2022/10/31	1	25.65	0	0.00	25.65	1	2,911	0.03%
2022/10/28	0	0.00	1	26.00	25.30	-1	2,938	-0.03%
2022/10/27	1	26.15	0	0.00	26.15	1	2,984	0.03%
2022/10/26	1	25.50	1	25.85	25.55	0	3,006	0.00%
2022/10/24	0.1	27.10	0	0.00	27.15	0.1	3,106	0.00%
2022/10/21	0.1	27.00	0	0.00	26.95	0.1	3,171	0.00%
2022/10/20	0.1	27.15	1	27.25	27.05	-0.9	3,249	-0.03%
2022/10/18	0	0.00	1	27.55	27.15	-1	3,296	-0.03%
2022/10/17	1	27.05	1	26.50	27.05	0	3,360	0.00%
2022/10/14	1	26.85	0.7	26.80	26.85	0.3	3,419	0.01%
2022/10/13	0	0.00	1	26.15	25.40	-1	3,405	-0.03%
2022/10/12	1	25.85	0	0.00	25.85	1	3,423	0.03%
2022/10/11	0	0.00	0.9	26.70	26.05	-0.9	3,443	-0.03%
2022/09/28	1	24.20	0	0.00	24.20	1	3,449	0.03%
2022/09/27	1	26.20	2	26.35	26.20	-1	3,484	-0.03%
2022/09/26	1	26.80	6	26.61	26.20	-5	3,488	-0.14%
2022/09/22	0	0.00	1	28.90	29.00	-1	3,523	-0.03%
2022/09/21	2	29.60	4	29.55	29.15	-2	3,516	-0.06%
2022/09/20	4	30.28	0	0.00	29.40	4	3,510	0.11%
2022/09/19	1	30.95	1	30.10	30.30	0	3,437	0.00%
2022/09/15	0	0.00	2	30.70	30.25	-2	3,375	-0.06%
2022/09/14	1	30.60	1	30.10	30.60	0	3,346	0.00%
2022/09/13	10	30.76	4	30.35	30.25	6	3,330	0.18%
2022/09/12	3	29.73	9	29.83	30.05	-6	3,279	-0.18%
2022/09/08	1	28.65	5	28.30	28.65	-4	3,216	-0.12%
2022/09/05	0	0.00	1	28.15	27.40	-1	3,233	-0.03%
2022/09/02	6	27.78	0	0.00	27.80	6	3,239	0.19%
2022/09/01	0	0.00	1	27.80	27.55	-1	3,243	-0.03%
2022/08/31	1	27.80	0	0.00	28.00	1	3,307	0.03%
2022/08/30	0	0.00	1	27.70	27.60	-1	3,423	-0.03%
2022/08/29	1	27.30	0	0.00	27.25	1	3,425	0.03%
2022/08/26	0	0.00	1	28.70	28.65	-1	3,401	-0.03%
2022/08/25	7	28.38	9	28.49	28.55	-2	3,386	-0.06%
2022/08/24	3	28.62	0	0.00	28.45	3	3,377	0.09%
2022/08/19	1	29.55	0	0.00	29.60	1	3,326	0.03%
2022/08/18	0	0.00	10	29.25	29.10	-10	3,278	-0.31%
2022/08/15	5	28.75	0	0.00	28.60	5	3,200	0.16%
2022/08/11	5	29.10	0	0.00	29.15	5	3,145	0.16%
2022/08/09	8	29.40	4	28.91	28.60	4	3,034	0.13%
2022/08/08	52	31.69	51	31.56	31.55	1	2,837	0.04%
2022/08/05	1	31.25	0	0.00	31.15	1	2,609	0.04%
2022/08/04	4	31.14	5	31.34	31.35	-1	2,596	-0.04%
2022/08/03	0	0.00	1	31.40	30.70	-1	2,596	-0.04%
2022/08/02	3	31.15	4	31.44	31.05	-1	2,562	-0.04%
2022/08/01	4	31.09	5	31.13	30.90	-1	2,503	-0.04%
2022/07/29	4	30.90	4	31.05	31.05	0	2,557	0.00%
2022/07/28	8	31.69	19	31.85	30.80	-11	2,583	-0.43%
2022/07/27	103	31.22	102	31.51	31.55	1	2,420	0.04%	大買/大賣/
2022/07/26	0	0.00	1	30.10	29.95	-1	2,296	-0.04%
2022/07/21	3	29.38	3	29.40	29.40	0	2,289	0.00%
2022/07/15	0	0.00	1	27.65	27.45	-1	2,359	-0.04%
2022/07/14	1	27.25	0	0.00	27.25	1	2,335	0.04%
2022/07/13	6	27.18	6	26.61	26.15	0	2,298	0.00%
2022/07/12	1	25.65	0	0.00	25.65	1	2,240	0.04%
2022/07/08	2	25.50	5	25.91	26.20	-3	2,181	-0.14%
2022/07/07	2	25.25	1	24.00	25.25	1	2,166	0.05%
2022/07/06	1	23.80	1	23.75	23.30	0	2,151	0.00%
2022/07/05	6	24.51	6	23.82	23.70	0	2,173	0.00%
2022/07/04	1	24.00	1	24.45	23.75	0	2,140	0.00%
2022/07/01	2	25.43	0	0.00	24.00	2	2,161	0.09%
2022/06/30	1	26.75	1	26.55	26.60	0	2,117	0.00%
2022/06/28	0	0.00	1	28.10	27.75	-1	2,119	-0.05%
2022/06/27	1	28.20	0	0.00	28.20	1	2,134	0.05%
2022/06/22	0	0.00	1	27.85	26.90	-1	2,194	-0.05%
2022/06/21	6	26.76	6	26.88	27.55	0	2,197	0.00%
2022/06/20	2	26.18	1	26.50	25.85	1	2,193	0.05%
2022/06/17	0	0.00	1	27.15	27.65	-1	2,183	-0.05%
2022/06/16	1	27.50	0	0.00	27.40	1	2,177	0.05%
2022/06/15	0	0.00	6	28.17	27.90	-6	2,170	-0.28%
2022/06/14	7	27.36	7	27.37	27.70	0	2,196	0.00%
2022/06/13	6	27.22	0	0.00	27.00	6	2,219	0.27%
2022/06/08	5	28.05	6	28.36	29.40	-1	2,176	-0.05%
2022/06/07	2	27.73	1	28.10	27.75	1	2,069	0.05%
2022/06/06	2	27.75	2	27.65	27.70	0	2,079	0.00%
2022/06/01	1	27.70	1	27.95	27.80	0	2,160	0.00%
2022/05/31	0	0.00	1	27.55	27.65	-1	2,190	-0.05%
2022/05/30	2	27.53	1	27.45	27.50	1	2,215	0.05%
2022/05/25	0	0.00	1	26.90	27.10	-1	2,248	-0.04%
2022/05/24	1	26.65	0	0.00	26.65	1	2,302	0.04%
2022/05/23	0	0.00	1	27.40	27.10	-1	2,370	-0.04%
2022/05/20	1	27.35	1	27.20	27.35	0	2,421	0.00%
2022/05/11	0	0.00	10	27.01	26.50	-10	2,736	-0.37%
2022/05/10	1	28.75	1	28.60	28.50	0	2,712	0.00%
2022/05/09	14	28.89	17	29.59	28.60	-3	2,767	-0.11%
2022/05/06	0	0.00	11	30.55	30.40	-11	2,848	-0.39%
2022/05/05	10	30.95	1	31.10	30.40	9	2,806	0.32%
2022/05/04	2	29.68	2	29.58	29.75	0	2,735	0.00%
2022/05/03	16	29.53	1	28.70	29.25	15	2,730	0.55%
2022/04/29	1	28.50	1	29.25	28.50	0	2,722	0.00%
2022/04/28	1	28.30	1	28.20	28.30	0	2,793	0.00%
2022/04/27	1	27.70	0	0.00	27.90	1	2,779	0.04%
2022/04/26	8	29.58	5	29.57	29.10	3	2,755	0.11%
2022/04/25	0	0.00	1	29.75	29.00	-1	2,756	-0.04%
2022/04/22	2	30.85	0	0.00	31.10	2	2,748	0.07%
2022/04/21	0	0.00	1	29.35	30.30	-1	2,660	-0.04%
2022/04/19	1	28.50	1	28.75	28.40	0	2,674	0.00%
2022/04/18	1	28.40	0	0.00	28.30	1	2,742	0.04%
2022/04/15	1	29.10	2	28.88	28.85	-1	2,795	-0.04%
2022/04/13	1	29.90	0	0.00	29.85	1	2,970	0.03%
2022/04/08	0	0.00	2	31.10	30.35	-2	3,096	-0.06%
2022/03/29	1	30.00	0	0.00	30.00	1	3,889	0.03%
2022/03/28	0	0.00	4	29.70	29.80	-4	3,961	-0.10%
2022/03/25	2	30.58	5	30.40	30.55	-3	4,065	-0.07%
2022/03/23	5	30.00	0	0.00	29.65	5	4,743	0.11%
2022/03/18	1	29.00	0	0.00	29.15	1	6,652	0.02%
2022/03/17	0	0.00	9	28.98	29.25	-9	7,471	-0.12%
2022/03/16	0.1	28.80	0	0.00	28.80	0.1	7,739	0.00%
2022/03/15	2	29.55	0	0.00	29.20	2	7,791	0.03%
2022/03/11	0	0.00	1	30.05	30.05	-1	7,878	-0.01%
2022/03/08	0	0.00	40	29.64	29.60	-40	8,057	-0.50%
2022/03/07	6	30.73	0	0.00	30.30	6	8,158	0.07%
2022/03/03	0	0.00	2	32.15	32.00	-2	9,062	-0.02%
2022/02/24	0	0.00	1	32.20	32.00	-1	9,520	-0.01%
2022/02/23	11	33.45	0	0.00	33.55	11	9,934	0.11%
2022/02/22	1	33.00	2	33.18	33.00	-1	9,963	-0.01%
2022/02/21	0	0.00	10	33.70	33.70	-10	10,033	-0.10%
2022/02/18	3	34.12	1	34.20	34.20	2	10,244	0.02%
2022/02/17	5	34.00	0	0.00	33.70	5	10,601	0.05%
2022/02/15	2	33.10	2	33.43	33.20	0	11,053	0.00%
2022/02/10	0	0.00	2	33.10	33.00	-2	11,618	-0.02%
2022/02/09	7	32.44	5	32.70	32.70	2	11,849	0.02%
2022/01/25	0	0.00	16	29.16	29.15	-16	13,813	-0.12%
2022/01/21	2	30.25	0	0.00	29.80	2	14,235	0.01%
2022/01/20	1	31.65	0	0.00	31.50	1	14,716	0.01%
2022/01/19	1	31.25	0	0.00	31.45	1	15,078	0.01%
2022/01/18	1	32.10	0	0.00	31.50	1	15,224	0.01%
2022/01/12	5	32.40	0	0.00	31.70	5	15,217	0.03%
2022/01/11	2	33.00	0	0.00	32.15	2	15,146	0.01%
2022/01/10	2	33.10	5	33.60	33.85	-3	15,075	-0.02%
2022/01/07	13	32.95	13	32.35	32.95	0	15,020	0.00%
2022/01/06	6	33.24	0	0.00	33.10	6	14,936	0.04%
2022/01/05	1	34.20	0	0.00	34.20	1	14,838	0.01%
2022/01/04	0	0.00	1	34.85	34.80	-1	14,758	-0.01%
2022/01/03	0	0.00	7	35.00	34.85	-7	14,717	-0.05%
2021/12/30	5	35.35	3	35.40	35.05	2	14,674	0.01%
2021/12/29	1	36.10	3	35.83	35.85	-2	14,539	-0.01%
2021/12/28	6	35.28	4	35.23	34.80	2	14,164	0.01%
2021/12/27	2	34.58	2	34.25	34.30	0	14,043	0.00%
2021/12/22	5	34.50	6.4	34.40	34.45	-1.4	13,856	-0.01%
2021/12/21	0.2	34.55	4	34.40	34.60	-3.8	13,780	-0.03%
2021/12/20	1.2	35.41	1	35.60	34.85	0.2	13,655	0.00%
2021/12/17	19	37.26	11.1	35.73	34.80	7.9	13,513	0.06%
2021/12/16	18	37.04	22	36.72	36.40	-4	12,900	-0.03%
2021/12/15	244.1	36.17	239	37.13	37.15	5.1	12,473	0.04%	大買/大賣/
2021/12/14	214	36.07	189	35.57	35.55	25	11,620	0.22%	大買/大賣/
2021/12/13	88	34.34	263	34.86	36.95	-175	10,959	-1.60%	大賣/鉅額交易
2021/12/10	112	34.09	110	34.30	34.35	2	10,117	0.02%	大買/大賣/
2021/12/09	6	32.62	10	33.03	33.00	-4	9,808	-0.04%
2021/12/07	0	0.00	7	32.82	32.70	-7	9,647	-0.07%
2021/12/06	0	0.00	5	32.06	31.90	-5	9,585	-0.05%
2021/12/03	5	32.40	2	32.58	32.30	3	9,553	0.03%
2021/12/02	48	32.14	63	32.64	32.00	-15	9,513	-0.16%
2021/12/01	37	33.13	6	33.19	33.00	31	9,401	0.33%
2021/11/30	73	34.49	42	34.62	33.85	31	9,268	0.33%
2021/11/29	70	33.13	217	32.85	33.90	-147	8,606	-1.71%	大賣/鉅額交易
2021/11/26	30.1	32.00	0	0.00	31.70	30.1	8,314	0.36%
2021/11/25	7	32.50	66	33.06	32.50	-59	8,207	-0.72%
2021/11/24	6	32.58	1	32.50	32.50	5	8,124	0.06%
2021/11/23	148.1	33.22	102	33.19	32.90	46.1	8,030	0.57%	大買/大賣/
2021/11/22	164	34.30	68	34.08	34.50	96	7,800	1.23%	大買/
2021/11/19	0	0.00	20	32.85	32.70	-20	7,347	-0.27%
2021/11/18	21	32.29	7	32.36	32.00	14	7,251	0.19%
2021/11/17	23	32.87	12	33.03	32.95	11	7,145	0.15%
2021/11/16	308	33.79	297	33.49	33.25	11	6,923	0.16%	大買/大賣/
2021/11/15	217	33.17	249	33.30	33.60	-32	6,507	-0.49%	大買/大賣/
2021/11/12	70	32.71	28	32.92	32.00	42	6,142	0.68%
2021/11/11	135	33.43	44	33.41	33.65	91	5,978	1.52%	大買/
2021/11/10	6	32.03	1	32.40	32.15	5	5,654	0.09%
2021/11/09	41	31.88	86	31.66	32.00	-45	5,524	-0.81%
2021/11/08	10	32.37	16.3	32.67	31.85	-6.3	5,313	-0.12%
2021/11/05	19	31.87	4	32.16	31.70	15	5,067	0.30%
2021/11/04	26	33.14	13	33.30	33.40	13	4,765	0.27%
2021/11/03	61	33.35	57	33.56	34.00	4	4,395	0.09%
2021/11/02	22.3	33.19	5	33.02	32.45	17.3	3,723	0.46%
2021/11/01	64	30.55	24	31.76	31.80	40	2,947	1.36%
2021/10/29	60	30.95	49	30.53	31.20	11	2,662	0.41%
2021/10/28	15	30.40	16	30.83	30.65	-1	2,475	-0.04%
2021/10/27	27	29.17	26	29.58	30.10	1	1,917	0.05%
2021/10/26	101	26.71	101	27.03	27.40	0	1,606	0.00%	大買/大賣/
2021/10/25	0	0.00	3	26.75	26.65	-3	1,444	-0.21%
2021/10/15	3	24.75	3	24.73	24.80	0	1,428	0.00%
2021/10/14	2	24.20	7	24.57	24.40	-5	1,448	-0.35%
2021/10/08	5	24.60	0	0.00	24.50	5	1,519	0.33%
2021/10/07	2	22.93	2	23.55	23.85	0	1,536	0.00%
2021/09/24	1	23.90	0	0.00	24.05	1	1,784	0.06%
2021/09/22	1	23.30	0	0.00	23.35	1	1,861	0.05%
2021/09/17	1	23.95	1	23.90	23.95	0	1,878	0.00%
2021/09/16	0	0.00	3	23.40	23.35	-3	1,921	-0.16%
2021/09/10	2	24.18	2	24.05	24.05	0	2,075	0.00%
2021/08/17	2	24.00	0	0.00	24.10	2	2,657	0.08%
2021/08/16	0	0.00	3	24.25	24.45	-3	2,662	-0.11%
2021/08/10	3	27.00	3	27.10	26.70	0	2,809	0.00%
2021/08/09	3	26.47	0	0.00	26.10	3	2,876	0.10%
2021/08/05	2	26.80	0	0.00	26.65	2	3,094	0.06%
2021/08/02	0	0.00	1	27.30	27.30	-1	3,507	-0.03%
2021/07/15	5	28.80	0	0.00	28.80	5	6,130	0.08%
2021/07/12	2	27.88	4	27.65	29.00	-2	6,794	-0.03%
2021/07/09	0	0.00	4	27.78	27.70	-4	6,978	-0.06%
2021/07/07	8	28.37	0	0.00	28.10	8	7,468	0.11%
2021/07/06	2	29.40	0	0.00	28.65	2	7,592	0.03%
2021/07/05	3	29.05	3	29.25	29.55	0	7,844	0.00%
2021/07/02	1	28.55	0	0.00	28.90	1	8,340	0.01%
2021/07/01	2	28.90	2	28.60	28.60	0	8,446	0.00%
2021/06/30	1	29.80	2	29.40	29.35	-1	8,485	-0.01%
2021/06/29	5	30.33	0	0.00	29.70	5	8,611	0.06%
2021/06/25	0	0.00	3	30.80	30.20	-3	8,719	-0.03%
2021/06/24	3	30.40	0	0.00	30.40	3	8,839	0.03%
2021/06/23	0	0.00	1	29.95	30.30	-1	8,897	-0.01%
2021/06/21	1	29.05	7	29.05	29.05	-6	9,026	-0.07%
2021/06/18	1	30.40	1	30.85	30.20	0	9,240	0.00%
2021/06/16	0	0.00	6	30.48	29.95	-6	10,440	-0.06%
2021/06/15	0	0.00	2	30.55	30.55	-2	11,448	-0.02%
2021/06/10	2	30.25	2	30.90	30.30	0	11,688	0.00%
2021/06/09	3	30.25	10	30.15	30.20	-7	11,698	-0.06%
2021/06/08	2	30.10	0	0.00	30.00	2	11,730	0.02%
2021/06/04	1	30.05	0	0.00	29.90	1	11,870	0.01%
2021/06/03	1	30.85	0	0.00	30.85	1	12,032	0.01%
2021/05/28	1	30.25	0	0.00	30.55	1	12,145	0.01%
2021/05/25	1	29.50	3	29.73	29.50	-2	12,202	-0.02%
2021/05/21	2	28.75	11	28.00	28.15	-9	12,352	-0.07%
2021/05/20	2	27.75	0	0.00	27.55	2	12,445	0.02%
2021/05/19	1	28.10	1	28.40	28.10	0	12,562	0.00%
2021/05/18	2	26.85	0	0.00	27.65	2	12,706	0.02%
2021/05/17	0	0.00	22	25.14	25.15	-22	12,748	-0.17%
2021/05/14	4	28.33	3	28.45	27.25	1	12,678	0.01%
2021/05/13	0	0.00	6	26.22	27.40	-6	12,643	-0.05%
2021/05/12	7	27.36	0	0.00	27.25	7	12,565	0.06%
2021/05/11	6	30.54	0	0.00	30.25	6	12,569	0.05%
2021/05/07	6	33.67	12	34.09	34.90	-6	12,601	-0.05%
2021/05/06	6	32.90	1	34.10	32.50	5	12,671	0.04%
2021/05/05	5	34.00	5	34.60	34.30	0	12,613	0.00%
2021/05/04	6	34.02	6	34.48	34.15	0	12,701	0.00%
2021/05/03	2	36.40	0	0.00	35.85	2	12,767	0.02%
2021/04/29	4	39.70	3	38.45	38.40	1	12,792	0.01%
2021/04/28	12	41.10	3	41.10	40.25	9	12,866	0.07%
2021/04/27	17	40.87	7	41.09	40.85	10	13,042	0.08%
2021/04/26	9	40.18	8	40.40	40.25	1	13,061	0.01%
2021/04/23	5	39.70	1	39.60	39.70	4	13,285	0.03%
2021/04/22	22	40.64	20	41.01	40.10	2	13,773	0.01%
2021/04/21	4	39.69	9	40.05	39.85	-5	14,141	-0.04%
2021/04/20	0	0.00	2	39.78	39.60	-2	14,373	-0.01%
2021/04/19	11	38.88	2	38.83	38.75	9	15,418	0.06%
2021/04/16	37	40.32	40	40.01	39.55	-3	15,814	-0.02%
2021/04/15	8	39.26	13	39.58	39.95	-5	16,479	-0.03%
2021/04/14	4	38.30	19	38.54	38.15	-15	16,602	-0.09%
2021/04/13	27	39.02	25	39.44	38.30	2	16,968	0.01%
2021/04/12	26	39.09	1	39.00	38.40	25	16,948	0.15%
2021/04/09	3	38.72	2	39.39	39.25	1	17,440	0.01%
2021/04/08	29	39.40	31	39.51	40.30	-2	17,428	-0.01%
2021/04/07	2	37.85	10	38.15	38.25	-8	17,461	-0.05%
2021/04/06	0	0.00	2	37.10	37.45	-2	18,866	-0.01%
2021/04/01	15	37.35	0	0.00	37.10	15	19,334	0.08%
2021/03/31	7	37.70	2	37.80	37.85	5	19,722	0.03%
2021/03/30	24	37.67	4	37.38	37.60	20	20,714	0.10%
2021/03/29	4	37.08	4	37.50	37.50	0	21,509	0.00%
2021/03/25	1	35.90	1	36.15	35.65	0	23,830	0.00%
2021/03/24	1	35.65	0	0.00	35.80	1	25,025	0.00%
2021/03/23	5	37.16	0	0.00	36.15	5	26,093	0.02%
2021/03/22	20	38.30	11	38.36	37.80	9	26,222	0.03%
2021/03/19	35	40.05	28	40.25	39.60	7	26,119	0.03%
2021/03/18	270	40.15	288	39.24	40.25	-18	25,229	-0.07%	大買/大賣/
2021/03/17	12	36.48	4	36.41	36.60	8	24,370	0.03%
2021/03/16	1	35.75	4.2	36.49	35.55	-3.2	24,299	-0.01%
2021/03/15	0	0.00	0	35.85	35.70	0	24,270	0.00%
2021/03/11	3	35.83	2	35.90	35.95	1	24,502	0.00%
2021/03/10	0	0.00	2	33.75	34.30	-2	24,678	-0.01%
2021/03/09	12	33.11	14	33.20	33.10	-2	24,846	-0.01%
2021/03/08	0	0.00	1	35.20	34.95	-1	24,903	0.00%
2021/03/03	0	0.00	4	36.76	37.15	-4	24,939	-0.02%
2021/03/02	4	36.15	2	37.45	36.05	2	24,992	0.01%
2021/02/26	2	36.60	3	36.22	37.00	-1	25,014	0.00%
2021/02/25	5	36.87	1	37.20	36.65	4	25,031	0.02%
2021/02/24	0	0.00	2	37.15	37.10	-2	25,043	-0.01%
2021/02/23	4	37.99	4	37.99	37.80	0	25,055	0.00%
2021/02/22	23	37.70	2	37.80	37.75	21	24,986	0.08%
2021/02/19	4	37.85	5	38.20	38.25	-1	24,870	0.00%
2021/02/18	7	37.74	37	37.27	38.20	-30	24,740	-0.12%
2021/02/17	7	36.26	10	36.29	36.45	-3	24,585	-0.01%
2021/02/05	0	0.00	11	35.42	35.60	-11	24,497	-0.04%
2021/02/04	10	36.26	1	35.70	35.55	9	24,526	0.04%
2021/02/03	2	36.05	2	36.55	36.00	0	24,549	0.00%
2021/02/02	8	36.13	7	36.55	35.70	1	24,531	0.00%
2021/02/01	2	34.65	2	35.10	35.45	0	24,415	0.00%
2021/01/29	16	36.38	14	36.61	35.50	2	24,313	0.01%
2021/01/28	11	36.07	8	36.69	35.80	3	24,143	0.01%
2021/01/27	6	36.25	5	36.58	36.10	1	24,017	0.00%
2021/01/26	8	36.44	7	36.94	36.05	1	23,964	0.00%
2021/01/25	11	37.17	9	37.58	37.25	2	23,878	0.01%
2021/01/22	15	36.34	19	36.74	37.45	-4	23,720	-0.02%
2021/01/21	15	37.14	19	37.27	36.75	-4	23,559	-0.02%
2021/01/20	16	37.49	26	37.01	36.50	-10	23,326	-0.04%
2021/01/19	18	39.04	37	38.52	38.15	-19	23,052	-0.08%
2021/01/18	46	39.52	36	39.67	39.00	10	22,831	0.04%
2021/01/15	77	42.23	66	42.00	41.00	11	22,491	0.05%
2021/01/14	41	43.83	64	43.91	43.50	-23	22,488	-0.10%
2021/01/13	20	42.20	152	42.30	41.70	-132	21,737	-0.61%	大賣/鉅額交易
2021/01/12	62	42.45	51	43.38	42.85	11	21,315	0.05%
2021/01/11	30	41.65	25	41.50	42.65	5	20,131	0.02%
2021/01/08	109	41.59	112	41.39	40.55	-3	19,633	-0.02%	大買/大賣/
2021/01/07	36	39.45	26	39.66	39.80	10	18,574	0.05%
2021/01/06	74	38.21	62	38.46	38.55	12	18,306	0.07%
2021/01/05	20	39.76	18	39.88	40.35	2	18,040	0.01%
2021/01/04	65	40.28	67	40.68	40.75	-2	17,867	-0.01%
2020/12/31	12	38.40	3	38.43	38.15	9	17,309	0.05%
2020/12/30	13	38.42	26	39.09	38.35	-13	17,109	-0.08%
2020/12/29	317	37.96	162	38.18	38.25	155	16,723	0.93%	大買/大賣/鉅額交易
2020/12/28	49	36.10	49	36.12	36.00	0	15,251	0.00%
2020/12/25	29	36.73	49	36.66	36.65	-20	14,758	-0.14%
2020/12/24	53	35.72	51	36.18	36.25	2	14,288	0.01%
2020/12/23	43	34.13	40	34.43	36.05	3	13,292	0.02%
2020/12/22	129	33.85	145	33.89	32.80	-16	12,574	-0.13%	大買/大賣/
2020/12/21	54	33.52	114	33.61	33.55	-60	11,724	-0.51%	大賣/
2020/12/18	20	32.22	117	33.11	33.25	-97	10,285	-0.94%	大賣/
2020/12/17	13	28.85	262	28.67	30.25	-249	9,150	-2.72%	大賣/鉅額交易
2020/12/16	0	0.00	78	27.44	27.50	-78	8,098	-0.96%
2020/12/15	1.8	26.14	14	25.63	25.00	-12.2	7,823	-0.16%
2020/12/11	2	25.93	52	26.61	25.85	-50	7,962	-0.63%
2020/12/10	1	27.60	9	27.14	26.75	-8	7,917	-0.10%
2020/12/09	0	0.00	12	26.80	26.85	-12	8,019	-0.15%
2020/12/08	63	26.88	124	26.95	26.90	-61	8,289	-0.74%	大賣/
2020/12/07	3	26.75	0	0.00	26.10	3	8,353	0.04%
2020/12/04	93	27.09	4	27.43	27.05	89	8,439	1.05%
2020/12/03	334	27.12	86	26.90	27.00	248	8,639	2.87%	大買/鉅額交易
2020/12/02	201	26.90	2	26.38	26.10	199	9,256	2.15%	大買/鉅額交易
2020/12/01	10	25.65	15	25.52	25.75	-5	9,645	-0.05%
2020/11/30	0	0.00	12	25.46	25.25	-12	10,792	-0.11%
2020/11/27	1	24.95	0	0.00	25.25	1	11,261	0.01%
2020/11/26	2	25.65	38	25.18	24.90	-36	11,479	-0.31%
2020/11/24	1	24.80	0	0.00	24.65	1	11,937	0.01%
2020/11/23	3	25.05	5	25.10	25.15	-2	12,474	-0.02%
2020/11/20	0	0.00	2	24.85	24.80	-2	12,444	-0.02%
2020/11/19	2	24.20	2	24.50	24.15	0	12,460	0.00%
2020/11/09	1	24.00	1	23.75	23.60	0	13,353	0.00%
2020/11/05	1	23.20	0	0.00	23.05	1	13,431	0.01%
2020/10/23	1	23.95	1	24.05	24.00	0	13,074	0.00%
2020/10/22	27	24.94	5	25.06	24.25	22	12,983	0.17%
2020/10/21	10	25.76	31	25.89	26.55	-21	12,328	-0.17%
2020/10/15	5	24.35	7	24.72	24.30	-2	11,933	-0.02%
2020/10/13	2	23.55	1	23.65	23.95	1	11,794	0.01%
2020/10/12	7	25.47	63	25.55	25.35	-56	11,516	-0.49%
2020/10/07	4	25.30	23	25.33	25.50	-19	11,380	-0.17%
2020/10/06	19	25.20	20	25.24	25.15	-1	11,320	-0.01%
2020/10/05	6	24.43	0	0.00	24.50	6	11,213	0.05%
2020/09/30	10	24.08	15	24.18	24.75	-5	11,203	-0.04%
2020/09/29	13	24.16	3	23.97	23.80	10	11,248	0.09%
2020/09/28	6	23.85	18	24.38	24.50	-12	11,260	-0.11%
2020/09/25	19	24.17	144	23.88	23.55	-125	11,270	-1.11%	大賣/鉅額交易
2020/09/24	8	24.24	65	24.52	24.40	-57	11,254	-0.51%
2020/09/23	79	25.22	45	25.28	25.10	34	11,214	0.30%
2020/09/22	27	24.96	10	25.25	24.70	17	11,382	0.15%
2020/09/21	12	25.45	45	25.51	25.30	-33	11,615	-0.28%
2020/09/18	42	25.80	98	25.82	25.80	-56	11,586	-0.48%
2020/09/17	179	25.77	41	26.06	26.20	138	11,488	1.20%	大買/鉅額交易
2020/09/16	218	25.03	22	25.29	25.05	196	11,234	1.74%	大買/鉅額交易
2020/09/15	5	24.55	0	0.00	24.60	5	11,118	0.04%
2020/09/14	22	24.40	21	24.79	24.80	1	11,016	0.01%
2020/09/11	11	25.45	6	25.83	25.00	5	10,845	0.05%
2020/09/10	17	26.84	7	26.76	26.75	10	10,497	0.10%
2020/09/09	8	26.51	10	26.72	26.85	-2	10,275	-0.02%
2020/09/08	20	26.94	16	26.78	26.80	4	10,047	0.04%
2020/09/07	27	27.87	28	28.14	26.55	-1	9,623	-0.01%
2020/09/04	24	26.57	25	26.80	26.50	-1	8,815	-0.01%
2020/09/03	23	26.13	32	26.44	27.05	-9	8,244	-0.11%
2020/09/02	46	23.91	68	24.59	24.90	-22	7,000	-0.31%
2020/09/01	3	22.48	5	22.87	22.65	-2	6,496	-0.03%
2020/08/31	11	22.35	23	22.54	22.45	-12	6,234	-0.19%
2020/08/28	21	21.55	6	21.62	21.90	15	6,041	0.25%
2020/08/27	7	21.36	23	21.15	21.90	-16	5,673	-0.28%
2020/08/26	0	0.00	2	20.15	19.95	-2	5,067	-0.04%
2020/08/25	10	20.19	0	0.00	20.20	10	5,032	0.20%
2020/08/24	1	19.55	0	0.00	19.85	1	4,915	0.02%
2020/08/21	0	0.00	11	18.95	19.55	-11	4,886	-0.23%
2020/08/20	14	19.23	0	0.00	18.85	14	4,963	0.28%
2020/08/19	4	20.80	4	20.95	20.90	0	4,736	0.00%
2020/08/18	1	19.40	1	19.85	19.80	0	4,266	0.00%
2020/08/14	0	0.00	1	18.80	18.75	-1	4,257	-0.02%
2020/08/13	0	0.00	3	18.33	18.10	-3	4,284	-0.07%
2020/08/12	3	18.83	0	0.00	18.70	3	4,213	0.07%
2020/08/07	0	0.00	1	18.30	17.90	-1	4,085	-0.02%
2020/08/06	0	0.00	2	18.25	17.90	-2	4,075	-0.05%
2020/08/04	0	0.00	1	18.15	18.00	-1	4,081	-0.02%
2020/07/31	0	0.00	60	17.23	17.00	-60	4,029	-1.49%
2020/07/30	0	0.00	5	17.15	17.00	-5	4,092	-0.12%
2020/07/29	0	0.00	1	16.95	16.75	-1	4,108	-0.02%
2020/07/28	1	17.20	0	0.00	16.55	1	4,115	0.02%
2020/07/23	2	17.90	0	0.00	18.00	2	4,284	0.05%
2020/07/22	4	18.28	6	18.24	18.05	-2	4,288	-0.05%
2020/07/21	1	17.85	5	17.78	17.80	-4	4,319	-0.09%
2020/07/20	2	17.40	4	17.58	17.45	-2	4,313	-0.05%
2020/07/17	7	17.44	5	17.90	17.30	2	4,292	0.05%
2020/07/16	8	17.68	0	0.00	17.70	8	4,294	0.19%
2020/07/08	5	18.92	0	0.00	18.70	5	4,216	0.12%
2020/07/07	12	18.43	0	0.00	18.05	12	4,145	0.29%
2020/07/06	0	0.00	6	19.08	18.80	-6	4,142	-0.14%
2020/07/03	6	19.06	14	18.95	19.20	-8	4,183	-0.19%
2020/07/02	55	18.49	0	0.00	18.60	55	4,055	1.36%
2020/07/01	5	18.94	25	19.03	18.65	-20	3,990	-0.50%
2020/06/30	23	18.35	42	17.92	18.60	-19	3,672	-0.52%
2020/06/29	40	16.97	1	16.20	16.95	39	3,300	1.18%
2020/06/24	1	16.20	4	16.21	16.20	-3	3,206	-0.09%
2020/06/19	1	16.20	1	16.55	16.20	0	3,221	0.00%
2020/06/18	2	16.50	3	16.33	16.50	-1	3,215	-0.03%
2020/06/17	2	16.30	1	16.30	16.30	1	3,198	0.03%
2020/06/16	1	16.10	0	0.00	16.20	1	3,229	0.03%
2020/06/15	3	15.90	2	16.10	15.85	1	3,309	0.03%
2020/06/12	5	15.98	3	16.35	16.25	2	3,320	0.06%
2020/06/10	1	17.20	2	17.33	17.45	-1	3,377	-0.03%
2020/06/09	1	16.85	0	0.00	16.70	1	3,350	0.03%
2020/06/08	0	0.00	4	17.30	17.05	-4	3,396	-0.12%
2020/06/05	2	17.00	0	0.00	17.05	2	3,375	0.06%
2020/06/04	1	17.00	1	17.05	17.00	0	3,470	0.00%
2020/05/29	0	0.00	1	16.30	16.25	-1	3,369	-0.03%
2020/05/28	2	16.55	0	0.00	16.20	2	3,425	0.06%
2020/05/27	0	0.00	4	16.35	16.75	-4	3,387	-0.12%
2020/05/25	10	15.76	4	16.08	16.05	6	3,187	0.19%
2020/05/21	3	16.02	5	16.52	16.65	-2	3,123	-0.06%
2020/05/15	0	0.00	2	15.30	14.85	-2	2,849	-0.07%
2020/05/14	2	15.10	0	0.00	15.10	2	2,851	0.07%
2020/05/12	2	15.70	0	0.00	15.70	2	2,917	0.07%
2020/05/11	0	0.00	2	16.20	16.10	-2	2,905	-0.07%
2020/05/08	2	15.85	2	16.10	15.80	0	2,869	0.00%
2020/05/07	1	15.65	0	0.00	15.70	1	2,806	0.04%
2020/05/06	2	15.75	2	15.90	15.70	0	2,807	0.00%
2020/05/04	1	15.25	1	15.45	15.45	0	2,765	0.00%
2020/04/30	2	15.75	0	0.00	15.80	2	2,776	0.07%
2020/04/29	0	0.00	2	15.20	15.85	-2	2,673	-0.07%
2020/04/24	1	13.90	2	13.90	14.15	-1	2,632	-0.04%
2020/04/23	1	13.45	0	0.00	13.65	1	2,656	0.04%
2020/04/17	2	14.25	3	14.57	13.70	-1	2,645	-0.04%
2020/04/14	3	14.12	2	14.25	14.10	1	2,568	0.04%
2020/04/10	2	13.85	0	0.00	14.00	2	2,550	0.08%
2020/04/08	0	0.00	2	13.80	14.30	-2	2,552	-0.08%
2020/04/07	5	12.80	5	13.00	13.00	0	2,466	0.00%
2020/04/06	1	12.35	2	12.35	12.35	-1	2,444	-0.04%
2020/04/01	1	12.20	0	0.00	12.35	1	2,457	0.04%
2020/03/31	1	12.35	2	12.58	12.40	-1	2,451	-0.04%
2020/03/30	1	12.35	0	0.00	12.45	1	2,448	0.04%
2020/03/27	1	12.45	1	12.65	12.10	0	2,434	0.00%
2020/03/26	1	12.10	2	12.45	12.50	-1	2,420	-0.04%
2020/03/25	3	12.48	1	12.80	12.45	2	2,416	0.08%
2020/03/24	1	12.40	1	12.00	12.25	0	2,414	0.00%
2020/03/23	4	11.56	4	11.64	11.70	0	2,498	0.00%
2020/03/20	2	12.13	4	12.06	12.00	-2	2,506	-0.08%
2020/03/19	3	11.08	4	11.33	11.15	-1	2,494	-0.04%
2020/03/18	2	11.40	7	11.48	11.60	-5	2,404	-0.21%
2020/03/17	9	10.58	9	10.77	11.15	0	2,353	0.00%
2020/03/16	5	11.38	1	12.25	11.15	4	2,229	0.18%
2020/03/13	6	12.30	5	12.45	12.30	1	2,162	0.05%
2020/03/12	6	14.03	14	13.85	13.65	-8	2,133	-0.38%
2020/03/11	2	15.43	2	15.35	15.15	0	2,112	0.00%
2020/03/10	10	15.25	11	15.49	15.50	-1	2,095	-0.05%
2020/03/09	2	15.60	1	15.70	15.40	1	1,976	0.05%
2020/03/05	6	16.70	7	17.03	16.70	-1	1,966	-0.05%
2020/03/03	1	16.60	1	16.25	16.70	0	1,944	0.00%
2020/03/02	1	15.75	1	15.75	15.75	0	1,904	0.00%
2020/02/26	2	16.25	2	16.28	16.15	0	2,030	0.00%
2020/02/21	5	16.63	4	16.83	16.60	1	2,025	0.05%
2020/02/20	0	0.00	1	17.00	16.70	-1	2,014	-0.05%
2020/02/19	1	16.85	1	16.80	16.85	0	2,026	0.00%
2020/02/18	2	16.78	2	16.75	16.70	0	2,026	0.00%
2020/02/17	1	16.75	1	16.60	16.55	0	2,052	0.00%
2020/02/14	2	17.18	1	17.45	16.95	1	2,048	0.05%
2020/02/13	0	0.00	1	17.00	16.90	-1	1,994	-0.05%
2020/02/12	1	16.50	1	16.45	16.45	0	2,017	0.00%
2020/02/10	1	15.90	1	15.85	16.00	0	2,042	0.00%
2020/02/06	1	16.75	1	16.60	16.75	0	2,075	0.00%
2020/02/04	2	16.15	3	16.30	16.40	-1	2,038	-0.05%
2020/02/03	1	15.80	0	0.00	15.80	1	2,016	0.05%
2020/01/31	2	17.33	2	17.40	17.15	0	1,975	0.00%
2020/01/30	4	17.60	0	0.00	17.60	4	1,960	0.20%
2020/01/20	0	0.00	1	19.55	19.55	-1	1,935	-0.05%
2020/01/17	3	19.93	3	19.63	19.70	0	1,923	0.00%
2020/01/16	1	19.20	1	19.20	19.10	0	1,832	0.00%
2020/01/15	3	19.30	2	19.15	19.15	1	1,936	0.05%
2020/01/14	0	0.00	1	19.10	19.05	-1	1,929	-0.05%
2020/01/13	2	19.08	1	19.15	19.10	1	1,921	0.05%
2020/01/10	0	0.00	1	19.25	19.00	-1	1,927	-0.05%
2020/01/09	1	19.10	2	19.25	19.10	-1	1,935	-0.05%
2020/01/08	2	19.00	1	19.30	19.00	1	1,974	0.05%
2020/01/07	1	19.55	11	19.25	19.20	-10	2,007	-0.50%
2020/01/06	1	19.90	0	0.00	19.60	1	2,002	0.05%
2020/01/03	3	20.22	2	20.25	20.25	1	2,010	0.05%
2020/01/02	0	0.00	1	20.35	20.45	-1	1,951	-0.05%
2019/12/31	1	20.35	0	0.00	20.20	1	1,940	0.05%
2019/12/30	0	0.00	2	20.23	20.15	-2	1,901	-0.11%
2019/12/27	1	20.15	1	20.40	20.15	0	1,908	0.00%
2019/12/26	2	20.03	2	19.98	20.00	0	1,901	0.00%
2019/12/25	2	19.98	1	19.95	20.05	1	1,924	0.05%
2019/12/23	0	0.00	1	19.95	19.75	-1	1,992	-0.05%
2019/12/20	0	0.00	11	20.05	20.00	-11	2,001	-0.55%
2019/12/19	9	20.21	0	0.00	20.15	9	2,022	0.45%
2019/12/18	14	20.55	3	20.53	20.45	11	2,031	0.54%
2019/12/17	2	19.85	2	19.88	19.90	0	2,018	0.00%
2019/12/16	2	19.63	0	0.00	19.80	2	2,084	0.10%
2019/12/13	1	19.55	1	19.65	19.45	0	2,074	0.00%
2019/12/11	1	19.70	0	0.00	19.55	1	2,103	0.05%
2019/12/09	0	0.00	1	19.60	19.55	-1	2,147	-0.05%
2019/12/06	1	19.45	1	19.90	19.45	0	2,192	0.00%
2019/12/05	1	19.20	0	0.00	19.00	1	2,288	0.04%
2019/12/04	0	0.00	1	18.95	19.05	-1	2,646	-0.04%
2019/12/03	2	19.13	1	19.15	19.05	1	2,790	0.04%
2019/12/02	0	0.00	1	19.45	19.20	-1	2,805	-0.04%
2019/11/29	2	19.48	1	19.50	19.35	1	2,885	0.03%
2019/11/28	1	19.85	5	19.90	19.90	-4	2,901	-0.14%
2019/11/27	5	20.40	1	20.40	20.00	4	2,957	0.14%
2019/11/26	8	20.38	4	20.30	20.10	4	2,957	0.14%
2019/11/25	1	19.25	1	19.10	19.10	0	2,852	0.00%
2019/11/22	1	19.35	1	19.30	19.20	0	2,892	0.00%
2019/11/21	2	19.13	3	19.15	19.20	-1	2,954	-0.03%
2019/11/20	2	19.35	1	19.35	19.30	1	2,994	0.03%
2019/11/18	1	19.30	1	19.60	19.70	0	3,147	0.00%
2019/11/15	0	0.00	1	19.35	19.10	-1	3,213	-0.03%
2019/11/14	3	19.38	3	19.57	19.10	0	3,300	0.00%
2019/11/13	1	19.85	0	0.00	19.80	1	3,370	0.03%
2019/11/12	1	19.90	1	19.90	20.00	0	3,463	0.00%
2019/11/11	1	20.05	0	0.00	19.95	1	3,625	0.03%
2019/11/08	0	0.00	1	21.10	20.90	-1	3,779	-0.03%
2019/11/07	1	20.50	1	20.75	20.50	0	4,115	0.00%
2019/11/06	1	21.20	0	0.00	20.90	1	4,211	0.02%
2019/11/04	0	0.00	1	20.25	20.25	-1	4,369	-0.02%
2019/11/01	2	20.18	1	20.15	20.15	1	4,472	0.02%
2019/10/31	1	20.60	1	20.55	20.45	0	4,606	0.00%
2019/10/30	1	20.95	0	0.00	20.90	1	4,701	0.02%
2019/10/29	1	20.80	2	21.03	20.70	-1	4,846	-0.02%
2019/10/28	1	21.20	1	21.35	21.20	0	5,075	0.00%
2019/10/25	1	21.15	3	21.23	21.30	-2	5,373	-0.04%
2019/10/24	0	0.00	1	21.50	21.25	-1	5,531	-0.02%
2019/10/23	6	21.18	4	21.48	21.30	2	6,012	0.03%
2019/10/17	1	20.85	1	20.75	21.00	0	7,028	0.00%
2019/10/16	1	20.80	1	20.95	20.80	0	7,262	0.00%
2019/10/15	2	20.50	0	0.00	20.80	2	7,441	0.03%
2019/10/14	0	0.00	1	20.05	19.85	-1	7,649	-0.01%
2019/10/09	2	19.75	0	0.00	19.75	2	8,158	0.02%
2019/10/08	1	20.10	3	20.12	20.00	-2	8,301	-0.02%
2019/10/04	0	0.00	1	20.80	20.55	-1	8,381	-0.01%
2019/10/03	1	20.65	1	20.80	20.55	0	8,427	0.00%
2019/10/02	1	20.70	0	0.00	20.70	1	8,457	0.01%
2019/10/01	0	0.00	1	20.85	20.70	-1	8,484	-0.01%
2019/09/27	4	21.15	2	20.95	21.00	2	8,526	0.02%
2019/09/26	2	21.65	3	21.77	21.55	-1	8,620	-0.01%
2019/09/25	2	21.48	1	21.35	21.35	1	8,721	0.01%
2019/09/24	0	0.00	1	21.50	21.50	-1	8,981	-0.01%
2019/09/23	24	21.58	26	21.69	21.60	-2	8,992	-0.02%
2019/09/20	7	21.13	7	21.21	21.45	0	9,075	0.00%
2019/09/19	4	20.98	0	0.00	20.60	4	9,015	0.04%
2019/09/18	0	0.00	1	21.40	21.25	-1	9,003	-0.01%
2019/09/17	1	21.55	0	0.00	21.30	1	9,031	0.01%
2019/09/16	0	0.00	1	21.60	21.40	-1	9,156	-0.01%
2019/09/12	1	21.70	1	21.85	21.70	0	9,259	0.00%
2019/09/11	1	21.50	1	21.75	21.70	0	9,315	0.00%
2019/09/10	4	21.70	2	21.70	21.45	2	9,316	0.02%
2019/09/09	9	21.66	29	21.69	21.40	-20	9,323	-0.21%
2019/09/06	18	22.19	51	22.14	21.90	-33	9,289	-0.36%
2019/09/05	9	23.92	2	23.83	23.90	7	9,024	0.08%
2019/09/04	1	23.55	0	0.00	23.50	1	8,979	0.01%
2019/09/03	6	23.83	1	23.55	23.40	5	9,117	0.05%
2019/09/02	6	23.35	1	23.00	23.35	5	9,293	0.05%
2019/08/30	6	23.12	0	0.00	22.90	6	9,349	0.06%
2019/08/29	0	0.00	1	22.85	23.10	-1	9,461	-0.01%
2019/08/28	1	22.65	0	0.00	22.65	1	9,760	0.01%
2019/08/26	34	22.35	0	0.00	22.35	34	10,039	0.34%
2019/08/22	9	23.53	0	0.00	23.45	9	10,082	0.09%
2019/08/21	0	0.00	2	23.20	23.30	-2	10,069	-0.02%
2019/08/19	0	0.00	11	24.15	23.60	-11	10,087	-0.11%
2019/08/16	1	23.90	1	24.10	23.90	0	10,136	0.00%
2019/08/14	0	0.00	2	25.00	24.10	-2	10,156	-0.02%
2019/08/13	20	24.58	0	0.00	24.55	20	10,196	0.20%
2019/08/12	3	25.03	0	0.00	25.20	3	10,248	0.03%
2019/08/07	20	23.46	24	23.87	23.40	-4	10,179	-0.04%
2019/08/06	1	23.80	0	0.00	23.80	1	10,275	0.01%
2019/08/01	1	24.80	0	0.00	24.75	1	10,520	0.01%
2019/07/31	2	25.10	1	25.05	25.15	1	10,606	0.01%
2019/07/30	20	25.25	1	25.30	24.50	19	10,724	0.18%
2019/07/29	10	25.51	3	25.80	25.45	7	10,701	0.07%
2019/07/26	1	24.60	0	0.00	25.00	1	10,917	0.01%
2019/07/25	3	25.35	114	25.76	24.85	-111	10,930	-1.02%	大賣/鉅額交易
2019/07/24	1	25.50	2	25.13	25.20	-1	10,584	-0.01%
2019/07/23	4	24.60	7	24.37	25.30	-3	10,457	-0.03%
2019/07/22	1	23.70	0	0.00	23.55	1	10,439	0.01%
2019/07/19	0	0.00	3	23.33	23.20	-3	10,781	-0.03%
2019/07/18	1	24.20	0	0.00	23.20	1	10,979	0.01%
2019/07/17	2	23.73	9	24.15	24.60	-7	11,513	-0.06%
2019/07/16	10	23.42	16	23.88	23.95	-6	11,728	-0.05%
2019/07/15	31	23.72	13	23.95	23.80	18	11,692	0.15%
2019/07/12	5	22.56	2	22.45	23.00	3	11,601	0.03%
2019/07/11	0	0.00	2	22.15	22.20	-2	11,660	-0.02%
2019/07/10	31	22.06	71	22.24	22.00	-40	12,245	-0.33%
2019/07/09	1	21.65	1	22.05	21.95	0	12,431	0.00%
2019/07/08	0	0.00	1	21.80	21.80	-1	12,696	-0.01%
2019/07/05	2	22.08	2	22.10	22.05	0	13,022	0.00%
2019/07/04	20	22.15	2	22.23	22.10	18	13,018	0.14%
2019/07/03	2	22.28	0.1	23.00	22.20	1.9	12,998	0.01%
2019/07/02	0	0.00	1	23.20	23.00	-1	13,012	-0.01%
2019/07/01	3	23.00	2	22.98	23.20	1	12,990	0.01%
2019/06/28	1	22.05	1	22.10	22.05	0	13,016	0.00%
2019/06/27	2	22.10	2	22.15	22.10	0	13,091	0.00%
2019/06/26	1	21.95	1	21.60	21.95	0	13,095	0.00%
2019/06/25	4	22.15	1	22.20	21.70	3	13,071	0.02%
2019/06/24	0	0.00	1	21.90	21.95	-1	13,025	-0.01%
2019/06/21	11	22.07	1	22.75	21.90	10	12,986	0.08%
2019/06/20	8	22.87	14	22.94	22.65	-6	12,853	-0.05%
2019/06/19	7	22.34	1	22.45	22.45	6	12,779	0.05%
2019/06/18	1	21.90	2	21.90	21.90	-1	12,754	-0.01%
2019/06/17	3	21.92	1	21.70	21.80	2	12,716	0.02%
2019/06/14	3	22.30	5	22.72	22.00	-2	12,645	-0.02%
2019/06/13	2	22.78	3	23.00	22.60	-1	12,537	-0.01%
2019/06/12	183	23.15	1	23.20	23.10	182	12,451	1.46%	大買/鉅額交易
2019/06/11	16	23.51	3	23.67	23.50	13	12,353	0.11%
2019/06/10	22	23.19	214	23.08	23.80	-192	12,185	-1.58%	大賣/鉅額交易
2019/06/06	8	22.56	2	22.55	22.75	6	11,932	0.05%
2019/06/05	1	22.30	6	22.96	22.30	-5	11,846	-0.04%
2019/06/04	11	22.93	11	22.94	22.75	0	11,667	0.00%
2019/06/03	11	22.20	11	22.20	22.40	0	11,335	0.00%
2019/05/31	1	22.00	4	22.30	22.00	-3	11,230	-0.03%
2019/05/30	4	21.68	0	0.00	21.30	4	10,963	0.04%
2019/05/29	1	21.60	0	0.00	21.45	1	10,887	0.01%
2019/05/24	14	21.35	25	21.21	20.90	-11	10,761	-0.10%
2019/05/23	12	20.94	0	0.00	20.70	12	10,643	0.11%
2019/05/22	107	21.76	10	22.38	21.70	97	10,501	0.92%	大買/
2019/05/21	5	21.85	111	21.79	22.40	-106	10,428	-1.02%	大賣/鉅額交易
2019/05/20	2	21.20	1	21.30	22.05	1	10,295	0.01%
2019/05/17	6	22.48	0	0.00	21.90	6	10,078	0.06%
2019/05/16	4	23.61	2	23.10	23.05	2	9,818	0.02%
2019/05/15	30	23.15	36	22.82	22.70	-6	9,560	-0.06%
2019/05/14	68	22.02	62	22.16	22.45	6	9,414	0.06%
2019/05/13	2	21.00	3	21.37	21.25	-1	9,224	-0.01%
2019/05/10	2	23.05	2	23.65	22.55	0	8,939	0.00%
2019/05/08	14	23.75	34	23.61	23.80	-20	8,596	-0.23%
2019/05/07	21	24.69	0	0.00	23.60	21	8,399	0.25%
2019/05/03	2	23.65	8	23.60	23.95	-6	7,886	-0.08%
2019/04/30	0	0.00	1	22.65	23.05	-1	7,161	-0.01%
2019/04/29	64	22.86	5.2	22.68	22.60	58.8	7,013	0.84%
2019/04/26	7	24.81	312	23.45	23.30	-305	6,700	-4.55%	大賣/鉅額交易
2019/04/25	136	25.61	18	25.84	25.85	118	6,242	1.89%	大買/鉅額交易
2019/04/24	16	25.12	241	25.20	25.30	-225	5,811	-3.87%	大賣/鉅額交易
2019/04/23	343	25.18	14	25.34	25.90	329	5,533	5.95%	大買/鉅額交易
2019/04/22	9	24.74	2	24.75	24.75	7	4,816	0.15%
2019/04/18	3	22.52	4	22.70	22.65	-1	4,305	-0.02%
2019/04/17	1	21.55	14	21.85	22.00	-13	3,889	-0.33%
2019/04/16	17	21.86	87	22.46	21.60	-70	3,652	-1.92%
2019/04/15	87	21.90	7	21.51	22.10	80	3,007	2.66%
2019/04/12	5	19.27	5	19.81	20.10	0	2,737	0.00%
2019/04/11	114	19.04	117	19.08	18.85	-3	2,404	-0.12%	大買/大賣/
2019/04/02	7	17.34	5	17.06	17.35	2	1,646	0.12%
2019/04/01	4	15.64	1	15.45	16.05	3	1,341	0.22%
2019/03/29	1	14.85	1	15.10	15.40	0	1,216	0.00%
2019/03/28	0	0.00	2	14.40	14.30	-2	1,090	-0.18%
2019/03/26	2	14.20	0	0.00	14.05	2	1,045	0.19%
2019/03/15	1	13.60	0	0.00	13.45	1	921	0.11%
2019/03/14	1	14.00	1	13.95	13.90	0	906	0.00%
2019/03/13	0	0.00	10	13.85	14.00	-10	897	-1.11%
2019/03/08	1	13.55	1	13.80	13.80	0	894	0.00%
2019/03/07	2	13.75	1	13.85	13.75	1	895	0.11%
2019/03/05	1	13.85	0	0.00	13.95	1	894	0.11%
2019/02/27	2	14.00	0	0.00	14.15	2	880	0.23%
2019/02/25	7	14.58	4	14.76	14.55	3	863	0.35%
2019/02/22	4	14.45	22	14.51	14.50	-18	822	-2.19%
2019/02/21	5	14.10	0	0.00	14.00	5	784	0.64%
2019/02/20	1	13.90	2	14.05	13.90	-1	774	-0.13%
2019/02/19	1	13.90	1	13.80	13.85	0	754	0.00%
2019/02/18	1	13.70	0	0.00	13.75	1	759	0.13%
2019/02/12	0	0.00	1.3	13.59	13.60	-1.3	731	-0.18%
2019/02/11	1	13.65	0	0.00	13.35	1	723	0.14%
2019/01/16	10	14.40	10	14.50	14.70	0	645	0.00%
2019/01/15	20	14.65	0	0.00	14.55	20	623	3.21%
2019/01/14	10	14.90	0	0.00	14.50	10	596	1.68%
2019/01/10	6	13.73	7	13.68	14.05	-1	464	-0.22%
2019/01/09	1	12.95	0	0.00	12.95	1	368	0.27%
2019/01/08	1	12.60	1	12.55	12.55	0	342	0.00%
2019/01/07	0	0.00	1	12.70	12.55	-1	345	-0.29%
2019/01/04	1	12.55	0	0.00	12.55	1	349	0.29%
2019/01/03	0	0.00	1	12.55	12.45	-1	360	-0.28%
2018/12/28	1	12.55	0	0.00	12.55	1	361	0.28%
2018/12/27	0	0.00	1	12.55	12.45	-1	366	-0.27%
2018/12/24	1	12.25	0	0.00	12.30	1	368	0.27%
2018/12/22	0	0.00	1	12.35	12.45	-1	368	-0.27%
2018/12/18	1	12.65	0	0.00	12.65	1	365	0.27%
2018/12/13	0	0.00	1	12.80	12.80	-1	361	-0.28%
2018/12/12	3	12.82	2	12.78	12.80	1	360	0.28%
2018/12/10	0	0.00	1	12.35	12.15	-1	342	-0.29%
2018/12/07	1	12.05	1	12.15	12.10	0	339	0.00%
2018/12/06	1	11.90	1	12.25	11.90	0	336	0.00%
2018/12/04	2	12.40	1	12.75	12.35	1	337	0.30%
2018/12/03	1	12.50	1	12.30	12.30	0	334	0.00%
2018/11/29	1	12.60	1	12.45	12.45	0	326	0.00%
2018/11/19	1	12.10	1	11.95	11.95	0	346	0.00%
2018/11/01	0	0.00	1	10.65	10.80	-1	369	-0.27%
2018/10/31	1	10.20	0	0.00	10.40	1	377	0.26%
2018/10/29	1	10.05	1	10.10	10.10	0	382	0.00%
2018/10/26	0	0.00	1	10.10	10.10	-1	384	-0.26%
2018/10/25	1	10.10	0	0.00	10.15	1	389	0.26%
2018/10/15	0	0.00	1	10.35	10.35	-1	405	-0.25%
2018/10/12	1	10.00	0	0.00	10.20	1	406	0.25%
2018/10/05	0	0.00	1	11.05	10.85	-1	409	-0.24%
2018/08/10	1	12.95	0	0.00	12.90	1	497	0.20%
2018/08/08	0	0.00	1	13.25	13.15	-1	489	-0.20%
2018/08/02	0	0.00	5	13.10	13.00	-5	467	-1.07%
2018/07/30	1	13.10	1	13.10	13.10	0	457	0.00%
2018/07/27	1	13.10	1	13.10	13.05	0	453	0.00%
2018/07/16	1	13.65	1	13.55	13.45	0	424	0.00%
2018/07/13	1	13.60	1	13.60	13.60	0	419	0.00%
2018/07/11	1	13.50	0	0.00	13.55	1	421	0.24%
2018/07/10	1	13.50	1	13.85	13.85	0	416	0.00%
2018/07/06	0	0.00	1	13.50	13.50	-1	422	-0.24%
2018/07/05	1	13.60	0	0.00	13.45	1	421	0.24%
2018/07/04	0	0.00	1	13.80	13.65	-1	423	-0.24%
2018/07/03	1	13.90	0	0.00	13.55	1	421	0.24%
2018/07/02	0	0.00	1	14.25	13.85	-1	418	-0.24%
2018/06/29	1	14.25	0	0.00	14.10	1	417	0.24%
2018/06/27	0	0.00	1	14.05	14.00	-1	417	-0.24%
2018/06/26	1	13.80	1	13.75	13.80	0	414	0.00%
2018/06/25	1	13.95	0	0.00	13.95	1	423	0.24%
2018/06/21	0	0.00	1	14.05	14.20	-1	422	-0.24%
2018/06/20	1	13.75	0	0.00	13.85	1	416	0.24%
2018/06/19	0	0.00	1	14.10	13.95	-1	414	-0.24%
2018/06/14	1	14.05	0	0.00	13.90	1	407	0.25%
2018/06/12	0	0.00	1	14.30	14.05	-1	414	-0.24%
2018/06/06	1	14.20	0	0.00	14.20	1	510	0.20%
2018/06/04	5	14.50	1	14.15	14.50	4	510	0.78%
2018/05/31	1	13.95	0	0.00	13.80	1	467	0.21%
2018/05/28	0	0.00	1	13.70	13.80	-1	482	-0.21%
2018/05/24	1	13.25	0	0.00	13.25	1	478	0.21%
2018/05/22	0	0.00	1	13.55	13.20	-1	486	-0.21%
2018/05/18	1	13.25	0	0.00	13.25	1	489	0.20%
2018/05/16	0	0.00	1	13.15	13.15	-1	492	-0.20%
2018/05/10	1	13.35	1	13.70	13.35	0	526	0.00%
2018/05/08	1	13.25	0	0.00	13.25	1	562	0.18%
2018/05/07	0	0.00	1	13.25	13.20	-1	567	-0.18%
2018/05/03	1	13.25	1	13.30	13.25	0	590	0.00%
2018/04/20	1	13.80	0	0.00	13.75	1	703	0.14%
2018/04/19	1	13.90	1	13.85	13.85	0	708	0.00%
2018/04/17	0	0.00	1	13.85	13.70	-1	720	-0.14%
2018/03/30	0	0.00	5	14.10	13.95	-5	924	-0.54%
2018/03/27	1	14.30	0	0.00	14.30	1	930	0.11%
2018/03/23	0	0.00	1	14.55	14.55	-1	935	-0.11%
2018/03/16	1	14.90	2	14.90	14.95	-1	1,000	-0.10%
2018/03/12	5	15.30	0	0.00	15.55	5	995	0.50%
2018/03/09	0	0.00	1	15.20	15.15	-1	906	-0.11%
2018/03/06	0	0.00	1	14.90	14.90	-1	1,002	-0.10%
2018/03/02	1	14.90	0	0.00	14.95	1	1,008	0.10%
2018/03/01	0	0.00	1	15.30	15.15	-1	1,011	-0.10%
2018/02/22	1	15.20	0	0.00	15.00	1	1,013	0.10%
2018/02/21	0	0.00	1	14.80	14.85	-1	1,013	-0.10%
2018/02/12	1	14.60	0	0.00	14.65	1	1,011	0.10%
2018/02/09	2	14.30	1	14.35	14.35	1	1,005	0.10%
2018/02/07	0	0.00	1	14.75	14.60	-1	1,006	-0.10%
2018/02/06	1	14.30	1	15.10	14.30	0	1,002	0.00%
2018/02/05	1	15.40	0	0.00	15.40	1	984	0.10%
2018/02/01	0	0.00	1	15.35	15.30	-1	979	-0.10%
2018/01/31	3	15.62	1	15.05	15.45	2	958	0.21%
2018/01/25	1	15.35	0	0.00	15.20	1	918	0.11%
2018/01/24	0	0.00	1	15.50	15.45	-1	912	-0.11%
2018/01/23	1	15.35	0	0.00	15.35	1	910	0.11%
2018/01/22	0	0.00	1	15.70	15.75	-1	906	-0.11%
2018/01/19	1	15.45	1	15.70	15.45	0	897	0.00%
2018/01/18	0	0.00	1	15.85	15.75	-1	886	-0.11%
2018/01/12	1	15.60	0	0.00	15.65	1	806	0.12%
2018/01/10	2	15.65	2	15.65	15.55	0	801	0.00%
2018/01/08	1	16.00	1	16.20	16.00	0	829	0.00%
2018/01/05	2	16.10	2	15.98	16.10	0	782	0.00%
2018/01/04	1	16.30	0	0.00	16.25	1	759	0.13%
2018/01/03	1	15.20	1	15.50	15.65	0	662	0.00%
2018/01/02	1	15.20	1	15.20	15.20	0	636	0.00%