合勤控 (3704)-統一-板橋券商分點個股進出

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
41.95
漲跌
▼0.20
漲幅
-0.47%
成交量
945張
產業
上市通信網路類股
501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-板橋券商分點個股進出

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-板橋券商分點個股進出
統一-板橋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
2024/05/30	1	41.85	0	0.00	41.95	1	4,079	0.02%
2024/05/24	3	41.73	0	0.00	41.45	3	4,100	0.07%
2024/05/21	30	41.70	0	0.00	42.10	30	4,007	0.75%
2024/05/20	0	0.00	30	40.72	41.20	-30	3,973	-0.75%
2024/05/15	3	40.55	0	0.00	40.35	3	4,076	0.07%
2024/05/14	30	40.05	1	40.25	40.15	29	4,095	0.71%
2024/05/07	5	39.78	0	0.00	39.70	5	4,123	0.12%
2024/05/06	0	0.00	43	40.65	40.60	-43	4,068	-1.06%
2024/05/03	1	41.10	0	0.00	40.65	1	4,066	0.02%
2024/05/02	0.2	41.50	0	0.00	41.35	0.2	4,047	0.00%
2024/04/29	0.1	41.45	2	41.40	41.45	-1.9	4,059	-0.05%
2024/04/19	0.5	41.82	0	0.00	41.60	0.5	4,028	0.01%
2024/04/17	10	43.70	11	43.39	43.25	-1	3,999	-0.03%
2024/04/16	12	44.22	0	0.00	43.30	12	3,978	0.30%
2024/04/15	23	45.55	0	0.00	45.00	23	3,975	0.58%
2024/04/11	2	46.00	0	0.00	45.80	2	3,955	0.05%
2024/04/09	2	47.20	0	0.00	47.15	2	3,942	0.05%
2024/04/08	0	0.00	1	47.80	47.60	-1	3,932	-0.03%
2024/04/02	5	46.76	0	0.00	46.70	5	3,867	0.13%
2024/04/01	5	47.30	0	0.00	47.00	5	3,867	0.13%
2024/03/29	0	0.00	3	47.15	46.65	-3	3,756	-0.08%
2024/03/28	1	48.60	0	0.00	48.00	1	3,645	0.03%
2024/03/26	23	46.79	11	46.05	46.05	12	3,353	0.36%
2024/03/25	5	49.05	0	0.00	47.60	5	3,316	0.15%
2024/03/22	1	51.80	1	50.80	49.70	0	3,287	0.00%
2024/03/20	0	0.00	6	49.08	48.05	-6	2,792	-0.21%
2024/03/19	20	46.90	12	47.45	47.45	8	2,750	0.29%
2024/03/18	0	0.00	10	46.62	47.65	-10	2,876	-0.35%
2024/03/15	1	47.80	0	0.00	47.30	1	2,880	0.03%
2024/03/14	10	48.30	0	0.00	47.70	10	2,908	0.34%
2024/03/13	0	0.00	10	48.25	48.00	-10	2,830	-0.35%
2024/03/08	2	44.53	0	0.00	44.45	2	2,836	0.07%
2024/03/07	2	44.93	0	0.00	44.80	2	2,953	0.07%
2024/03/06	1	45.45	0	0.00	45.45	1	3,252	0.03%
2024/03/05	2.1	46.00	1	46.00	46.30	1.1	3,515	0.03%
2024/03/04	1.1	46.38	0	0.00	46.40	1.1	3,660	0.03%
2024/02/29	3.1	44.82	0	0.00	45.00	3.1	3,766	0.08%
2024/02/27	5.1	45.40	0	0.00	45.10	5.1	3,904	0.13%
2024/02/26	0	0.00	2	46.30	46.25	-2	3,920	-0.05%
2024/02/23	0.1	45.80	5	46.20	46.05	-4.9	3,947	-0.12%
2024/02/22	1.1	46.69	0	0.00	46.55	1.1	3,967	0.03%
2024/02/21	0.1	46.45	2	46.85	46.50	-1.9	4,000	-0.05%
2024/02/20	21.1	46.20	2	46.10	46.10	19.1	3,986	0.48%
2024/02/19	4	46.10	3	46.48	47.00	1	3,987	0.03%
2024/02/16	8	43.79	3	43.70	44.70	5	3,988	0.13%
2024/02/15	0.1	46.40	0	0.00	46.30	0.1	3,936	0.00%
2024/02/02	11	46.88	0	0.00	46.65	11	4,004	0.27%
2024/02/01	2	46.83	0	0.00	47.10	2	4,120	0.05%
2024/01/31	12	47.92	0	0.00	47.75	12	4,120	0.29%
2024/01/30	1	48.45	0	0.00	48.50	1	4,274	0.02%
2024/01/23	8	49.87	0	0.00	49.95	8	5,438	0.15%
2024/01/17	1	48.60	1	49.20	48.75	0	6,878	0.00%
2024/01/12	1	48.60	0	0.00	48.00	1	7,356	0.01%
2024/01/11	3	48.30	0	0.00	48.90	3	7,666	0.04%
2024/01/10	0	0.00	2	47.85	47.80	-2	7,894	-0.03%
2024/01/08	4	48.95	0	0.00	49.00	4	8,052	0.05%
2024/01/04	6	49.30	0	0.00	49.15	6	8,104	0.07%
2023/12/29	3	50.83	0	0.00	50.80	3	8,197	0.04%
2023/12/28	3	50.70	0	0.00	50.50	3	8,219	0.04%
2023/12/25	0	0.00	1	51.00	50.30	-1	8,371	-0.01%
2023/12/22	3	50.70	0	0.00	50.50	3	8,438	0.04%
2023/12/21	1	50.40	0	0.00	50.50	1	8,439	0.01%
2023/12/20	2	51.85	2	52.00	52.00	0	8,398	0.00%
2023/12/19	2	50.95	1	50.70	50.90	1	8,363	0.01%
2023/12/13	2	54.35	2	54.60	54.50	0	8,395	0.00%
2023/12/11	1	53.50	1	53.40	53.50	0	8,671	0.00%
2023/12/08	0	0.00	2	52.55	51.80	-2	8,948	-0.02%
2023/12/07	2	52.00	0	0.00	51.90	2	9,357	0.02%
2023/12/06	0.1	53.00	0	0.00	52.80	0.1	9,495	0.00%
2023/12/05	5	53.12	4	53.50	53.50	1	9,723	0.01%
2023/12/04	3	53.60	7.3	54.64	54.00	-4.3	10,200	-0.04%
2023/12/01	9	54.14	14	55.78	53.90	-5	10,257	-0.05%
2023/11/30	6	54.90	0	0.00	56.00	6	10,021	0.06%
2023/11/29	5	53.14	4	53.78	54.10	1	9,771	0.01%
2023/11/24	0	0.00	3	52.03	52.40	-3	9,529	-0.03%
2023/11/20	0	0.00	39	51.09	50.90	-39	9,467	-0.41%
2023/11/17	7	49.66	3	49.95	49.95	4	9,524	0.04%
2023/11/15	6	50.56	0	0.00	49.75	6	9,636	0.06%
2023/11/14	8	50.20	10	50.30	50.40	-2	9,847	-0.02%
2023/11/13	7	49.47	0	0.00	49.05	7	9,868	0.07%
2023/11/09	7	50.89	0	0.00	49.65	7	9,814	0.07%
2023/11/08	4	51.98	0	0.00	51.90	4	9,719	0.04%
2023/11/07	20	51.98	16	51.83	51.80	4	9,737	0.04%
2023/11/06	14	54.41	4	54.15	53.50	10	9,628	0.10%
2023/11/03	5.3	54.80	31	54.64	54.20	-25.7	9,586	-0.27%
2023/11/02	19	54.75	2	54.85	54.50	17	9,547	0.18%
2023/11/01	22	53.63	2	53.60	53.60	20	9,320	0.21%
2023/10/31	17	55.24	42	54.95	54.60	-25	9,116	-0.27%
2023/10/30	3	54.10	3	54.73	54.50	0	8,906	0.00%
2023/10/27	1	53.40	28	53.55	54.20	-27	8,926	-0.30%
2023/10/26	14	53.15	12	53.26	53.20	2	8,793	0.02%
2023/10/25	56	54.87	42	54.07	53.80	14	8,600	0.16%
2023/10/23	6	50.43	3	50.67	49.70	3	7,970	0.04%
2023/10/20	11	50.82	18	51.16	51.10	-7	7,969	-0.09%
2023/10/19	26	50.01	45	51.03	51.70	-19	7,973	-0.24%
2023/10/18	30	48.62	8	48.34	49.15	22	7,759	0.28%
2023/10/17	16	48.51	1	49.10	47.80	15	7,642	0.20%
2023/10/13	1	47.85	15	47.20	46.90	-14	8,279	-0.17%
2023/10/11	5	49.25	5	48.30	48.00	0	9,279	0.00%
2023/10/04	1	48.50	0	0.00	48.30	1	10,295	0.01%
2023/10/02	1	50.70	0	0.00	50.50	1	10,622	0.01%
2023/09/28	1	49.05	6	50.34	50.00	-5	10,858	-0.05%
2023/09/27	1	49.00	1	48.35	48.40	0	11,149	0.00%
2023/09/26	2	50.70	2	51.00	50.10	0	11,794	0.00%
2023/09/25	0	0.00	29	50.85	50.70	-29	12,374	-0.23%
2023/09/22	12	49.33	2	49.75	50.40	10	13,059	0.08%
2023/09/21	18	49.22	0	0.00	49.20	18	13,266	0.14%
2023/09/20	0	0.00	12	51.09	50.20	-12	13,266	-0.09%
2023/09/19	8	51.44	3	51.93	51.00	5	13,223	0.04%
2023/09/18	11	51.71	7	51.90	51.70	4	13,148	0.03%
2023/09/15	20	53.05	5	52.70	52.80	15	12,973	0.12%
2023/09/14	7	54.99	7	54.64	54.50	0	12,763	0.00%
2023/09/13	32	54.52	8	54.45	54.50	24	12,510	0.19%
2023/09/12	19	54.88	24	54.86	55.50	-5	12,206	-0.04%
2023/09/11	2	52.00	2	53.10	51.80	0	11,812	0.00%
2023/09/08	5	52.04	2	52.05	52.20	3	11,697	0.03%
2023/09/07	28	51.82	28	52.04	52.00	0	11,481	0.00%
2023/09/06	5	49.19	3	49.27	50.30	2	10,955	0.02%
2023/09/05	0	0.00	12.2	48.20	48.15	-12.2	10,788	-0.11%
2023/09/01	0	0.00	1	47.20	46.95	-1	10,780	-0.01%
2023/08/30	0.2	46.90	0	0.00	46.80	0.2	10,810	0.00%
2023/08/29	2	46.58	1	46.60	46.65	1	10,861	0.01%
2023/08/25	1	47.40	1	47.05	47.05	0	11,119	0.00%
2023/08/24	5	48.94	13	48.86	48.80	-8	11,390	-0.07%
2023/08/23	9	48.88	9	48.98	48.25	0	11,415	0.00%
2023/08/22	8	47.81	2	48.30	47.90	6	11,388	0.05%
2023/08/21	2	47.25	1	46.50	46.95	1	11,404	0.01%
2023/08/18	10	47.50	0	0.00	46.80	10	11,447	0.09%
2023/08/17	2	51.35	0	0.00	52.00	2	11,238	0.02%
2023/08/15	1	49.90	1	49.80	49.85	0	11,257	0.00%
2023/08/11	0	0.00	2	49.95	50.00	-2	11,680	-0.02%
2023/08/10	0.1	50.00	2	50.80	50.40	-1.9	11,659	-0.02%
2023/08/02	5	51.60	0	0.00	51.50	5	11,735	0.04%
2023/08/01	6	53.80	3	54.33	53.00	3	11,710	0.03%
2023/07/31	2	55.60	0	0.00	54.00	2	11,505	0.02%
2023/07/26	1	56.20	0	0.00	54.80	1	11,207	0.01%
2023/07/24	3	56.67	2	56.65	56.70	1	11,244	0.01%
2023/07/21	25	58.07	26	57.28	57.60	-1	11,102	-0.01%
2023/07/20	8.3	59.81	10	59.84	59.10	-1.7	11,050	-0.02%
2023/07/19	4	60.85	9	61.29	59.30	-5	10,975	-0.05%
2023/07/18	1	63.20	0	0.00	62.00	1	10,892	0.01%
2023/07/17	2	63.00	18	65.12	65.70	-16	10,605	-0.15%
2023/07/14	35	60.36	37	61.38	61.80	-2	10,948	-0.02%
2023/07/13	33	57.41	32	57.73	57.30	1	10,666	0.01%
2023/07/12	20	55.66	2	57.20	55.00	18	10,168	0.18%
2023/07/11	2	55.50	2	55.85	55.70	0	9,857	0.00%
2023/07/10	3	53.50	4	54.05	53.80	-1	9,630	-0.01%
2023/07/07	8	54.55	0	0.00	54.10	8	9,521	0.08%
2023/07/06	24	55.41	23	55.60	55.70	1	9,299	0.01%
2023/07/05	2	54.65	4	54.68	54.70	-2	9,021	-0.02%
2023/07/04	31	52.48	41.6	52.54	53.60	-10.6	8,640	-0.12%
2023/07/03	9.8	48.86	9.2	50.09	51.10	0.6	7,928	0.01%
2023/06/30	1	44.15	22	46.96	46.50	-21	7,340	-0.29%
2023/06/29	0	0.00	21	42.69	43.30	-21	6,640	-0.32%
2023/06/28	1	41.00	0	0.00	41.40	1	6,404	0.02%
2023/06/21	0.2	41.60	0	0.00	41.70	0.2	6,468	0.00%
2023/06/20	10	41.75	0	0.00	41.40	10	6,494	0.15%
2023/06/16	1	43.30	1	43.40	43.00	0	6,511	0.00%
2023/06/15	1	42.45	0	0.00	42.45	1	6,480	0.02%
2023/06/13	0	0.00	31	41.68	41.55	-31	6,601	-0.47%
2023/06/12	9	41.76	0	0.00	41.60	9	6,607	0.14%
2023/06/09	5	42.02	0	0.00	42.10	5	6,687	0.07%
2023/06/07	3	42.33	0	0.00	42.30	3	6,742	0.04%
2023/06/06	6	42.79	0	0.00	42.65	6	6,759	0.09%
2023/06/05	3	43.60	0	0.00	43.40	3	6,761	0.04%
2023/06/02	12	43.63	0	0.00	43.05	12	6,782	0.18%
2023/06/01	3	43.52	0	0.00	43.55	3	6,780	0.04%
2023/05/31	2	44.65	2	44.60	44.50	0	6,732	0.00%
2023/05/30	5	44.61	7	44.79	45.20	-2	6,569	-0.03%
2023/05/29	0	0.00	2	43.25	43.85	-2	6,305	-0.03%
2023/05/26	1	42.55	0	0.00	42.20	1	6,247	0.02%
2023/05/25	5	43.34	3	43.90	43.25	2	6,220	0.03%
2023/05/24	2	43.75	1	43.30	43.85	1	6,208	0.02%
2023/05/23	0	0.00	14	43.25	42.85	-14	6,152	-0.23%
2023/05/22	3	42.45	12	42.56	42.70	-9	6,191	-0.15%
2023/05/19	9	42.24	1	42.25	41.90	8	6,263	0.13%
2023/05/18	9	43.09	3	43.00	42.95	6	6,295	0.10%
2023/05/17	1	42.55	2.1	42.73	42.95	-1.1	6,108	-0.02%
2023/05/12	0	0.00	1	40.25	41.35	-1	6,350	-0.02%
2023/05/11	3	39.75	1	39.65	39.25	2	6,319	0.03%
2023/05/10	1	40.80	1	41.00	40.40	0	6,304	0.00%
2023/05/09	0	0.00	1	40.20	39.90	-1	6,282	-0.02%
2023/05/08	2	41.35	0	0.00	41.30	2	6,264	0.03%
2023/04/21	1.1	40.27	0	0.00	40.20	1.1	7,310	0.02%
2023/04/20	5	42.70	0	0.00	42.85	5	7,429	0.07%
2023/04/19	47	44.83	41	45.06	45.40	6	7,285	0.08%
2023/04/18	0	0.00	2.5	42.73	43.90	-2.5	6,706	-0.04%
2023/04/12	0	0.00	2	38.65	38.65	-2	7,161	-0.03%
2023/04/11	0	0.00	4	37.76	37.75	-4	7,120	-0.06%
2023/04/06	0.5	37.30	0	0.00	37.25	0.5	7,189	0.01%
2023/03/24	1	37.10	0	0.00	37.00	1	7,605	0.01%
2023/03/22	0.3	36.75	0	0.00	36.70	0.3	7,627	0.00%
2023/03/21	1	36.75	0	0.00	36.55	1	7,630	0.01%
2023/03/20	1	37.00	0	0.00	36.85	1	7,604	0.01%
2023/03/17	1	37.60	2	37.80	37.55	-1	7,583	-0.01%
2023/03/16	5.2	37.54	0	0.00	37.00	5.2	7,551	0.07%
2023/03/15	0	0.00	6	40.36	39.60	-6	7,418	-0.08%
2023/03/14	7.2	40.04	0	0.00	39.85	7.2	7,401	0.10%
2023/03/13	0	0.00	4	41.31	41.45	-4	7,325	-0.05%
2023/03/10	4	40.53	4	41.23	40.40	0	7,281	0.00%
2023/03/09	4	40.95	3	40.95	41.00	1	7,308	0.01%
2023/03/08	3	40.90	7	41.14	41.45	-4	7,399	-0.05%
2023/03/07	3	41.20	0	0.00	41.10	3	7,709	0.04%
2023/03/03	2	40.10	3	40.23	40.10	-1	7,850	-0.01%
2023/03/02	1	40.00	2	40.25	40.20	-1	7,791	-0.01%
2023/03/01	0	0.00	1	39.90	39.70	-1	7,732	-0.01%
2023/02/24	1	39.15	0	0.00	39.15	1	7,673	0.01%
2023/02/23	0	0.00	1	39.70	39.55	-1	7,638	-0.01%
2023/02/22	3	38.88	2	38.90	38.90	1	7,635	0.01%
2023/02/21	12.2	39.81	0	0.00	39.60	12.2	7,611	0.16%
2023/02/20	37	40.09	341	40.31	40.40	-304	7,538	-4.03%	大賣/鉅額交易
2023/02/17	313	40.04	0	0.00	39.80	313	7,470	4.19%	大買/鉅額交易
2023/02/16	88	39.93	89	40.13	40.10	-1	7,411	-0.01%
2023/02/15	0	0.00	4	39.64	39.60	-4	7,402	-0.05%
2023/02/14	3	39.37	1	39.90	39.20	2	7,415	0.03%
2023/02/13	5	39.67	4	39.60	39.85	1	7,365	0.01%
2023/02/10	0	0.00	11	38.48	38.00	-11	7,052	-0.16%
2023/02/09	10	38.48	0	0.00	38.55	10	7,002	0.14%
2023/02/07	19	37.99	1	38.00	38.50	18	6,809	0.26%
2023/02/06	2	37.23	20	37.61	37.45	-18	6,746	-0.27%
2023/02/03	1	38.90	1	38.80	38.20	0	6,678	0.00%
2023/02/02	1.4	39.11	3	39.65	38.40	-1.6	6,569	-0.02%
2023/02/01	15	37.68	52	37.59	38.20	-37	6,158	-0.60%
2023/01/16	1	34.90	1	35.45	35.00	0	5,719	0.00%
2023/01/12	3	36.32	4	36.41	36.80	-1	5,549	-0.02%
2023/01/11	45.1	37.09	4	37.80	36.15	41.1	5,374	0.76%
2023/01/10	3	37.65	1.1	37.22	39.00	1.9	4,943	0.04%
2023/01/05	5	37.93	13	38.28	37.85	-8	4,255	-0.19%
2023/01/04	5	35.68	0.5	36.66	38.15	4.5	3,886	0.12%
2023/01/03	4	35.36	4	34.64	34.70	0	3,545	0.00%
2022/12/30	0	0.00	1	34.50	34.90	-1	3,462	-0.03%
2022/12/29	1	33.40	1	33.70	33.70	0	3,415	0.00%
2022/12/28	1	33.70	0	0.00	33.35	1	3,426	0.03%
2022/12/27	0	0.00	2	34.73	34.60	-2	3,378	-0.06%
2022/12/26	3	34.10	0	0.00	33.95	3	3,333	0.09%
2022/12/22	3	34.52	3	34.52	34.65	0	3,365	0.00%
2022/12/21	2	33.88	1	34.60	34.55	1	3,342	0.03%
2022/12/20	1	34.05	12	33.68	33.75	-11	3,242	-0.34%
2022/12/19	2	33.70	1	32.90	32.90	1	3,099	0.03%
2022/12/16	2	33.73	2	33.95	33.75	0	3,065	0.00%
2022/12/14	0	0.00	1	33.50	33.45	-1	3,044	-0.03%
2022/12/06	0	0.00	4	32.90	32.35	-4	2,913	-0.14%
2022/11/30	6	32.90	1	32.85	32.75	5	2,764	0.18%
2022/11/29	6	34.96	4	35.08	33.85	2	2,614	0.08%
2022/11/28	0	0.00	2	32.70	33.80	-2	2,280	-0.09%
2022/11/25	13	32.56	4	33.51	33.55	9	2,214	0.41%
2022/11/24	2	31.95	0	0.00	31.85	2	2,037	0.10%
2022/11/21	2	31.93	2	31.90	31.90	0	2,123	0.00%
2022/11/10	0	0.00	3	31.97	31.55	-3	2,427	-0.12%
2022/11/09	6	30.30	6	30.80	30.80	0	2,382	0.00%
2022/11/08	0	0.00	1.8	29.95	29.95	-1.8	2,325	-0.08%
2022/10/19	0.1	27.00	0	0.00	26.95	0.1	3,262	0.00%
2022/10/12	0.1	26.00	0	0.00	25.85	0.1	3,423	0.00%
2022/09/26	1	26.50	0	0.00	26.20	1	3,488	0.03%
2022/09/23	0	0.00	1	28.20	28.00	-1	3,518	-0.03%
2022/09/22	0.1	29.05	0	0.00	29.00	0.1	3,523	0.00%
2022/09/19	1	30.50	0	0.00	30.30	1	3,437	0.03%
2022/09/13	0	0.00	1	30.45	30.25	-1	3,330	-0.03%
2022/09/12	0	0.00	1	29.00	30.05	-1	3,279	-0.03%
2022/09/05	0	0.00	0	28.07	27.40	0	3,233	0.00%
2022/08/30	0	0.00	1	27.70	27.60	-1	3,423	-0.03%
2022/08/29	1	27.35	0	0.00	27.25	1	3,425	0.03%
2022/08/10	0	0.00	1	28.90	28.95	-1	3,098	-0.03%
2022/08/09	2	29.65	1	28.60	28.60	1	3,034	0.03%
2022/08/08	0	0.00	18	32.20	31.55	-18	2,837	-0.63%
2022/08/05	1	31.25	0	0.00	31.15	1	2,609	0.04%
2022/08/02	1	31.40	1	31.30	31.05	0	2,562	0.00%
2022/07/28	2	30.85	752	31.80	30.80	-750	2,583	-29.03%	大賣/鉅額交易
2022/07/27	950	31.46	200	31.43	31.55	750	2,420	30.98%	大買/大賣/鉅額交易
2022/07/22	0	0.00	1	29.40	29.35	-1	2,260	-0.04%
2022/07/21	2	29.00	2	29.30	29.40	0	2,289	0.00%
2022/07/19	0	0.00	2	29.10	28.80	-2	2,283	-0.09%
2022/07/18	0	0.00	5	28.24	28.50	-5	2,348	-0.21%
2022/07/15	1	27.40	0	0.00	27.45	1	2,359	0.04%
2022/07/14	0	0.00	5	26.87	27.25	-5	2,335	-0.21%
2022/07/13	2	26.40	2	27.25	26.15	0	2,298	0.00%
2022/07/12	5	26.26	3	25.85	25.65	2	2,240	0.09%
2022/07/07	0	0.00	2	25.25	25.25	-2	2,166	-0.09%
2022/07/06	3	23.90	0	0.00	23.30	3	2,151	0.14%
2022/06/27	0	0.00	4	28.30	28.20	-4	2,134	-0.19%
2022/06/13	1	27.40	1	27.00	27.00	0	2,219	0.00%
2022/06/09	1	28.70	0	0.00	28.80	1	2,242	0.04%
2022/06/08	0	0.00	1	29.50	29.40	-1	2,176	-0.05%
2022/06/02	0	0.00	2	27.78	27.65	-2	2,115	-0.09%
2022/05/12	3	26.07	0	0.00	25.35	3	2,734	0.11%
2022/05/11	3	26.35	17	26.46	26.50	-14	2,736	-0.51%
2022/05/09	1	28.70	0	0.00	28.60	1	2,767	0.04%
2022/05/06	0	0.00	20	30.50	30.40	-20	2,848	-0.70%
2022/05/05	5	31.10	0	0.00	30.40	5	2,806	0.18%
2022/05/03	2	29.40	4	29.35	29.25	-2	2,730	-0.07%
2022/04/28	2	28.55	1	28.55	28.30	1	2,793	0.04%
2022/04/27	1	28.00	0	0.00	27.90	1	2,779	0.04%
2022/04/26	21	29.49	1	29.70	29.10	20	2,755	0.73%
2022/04/25	2	29.15	0	0.00	29.00	2	2,756	0.07%
2022/04/22	2	30.38	4	30.93	31.10	-2	2,748	-0.07%
2022/04/21	4	30.10	5	30.21	30.30	-1	2,660	-0.04%
2022/04/15	1	28.85	30	28.90	28.85	-29	2,795	-1.04%
2022/04/14	0	0.00	1	30.05	29.80	-1	2,877	-0.03%
2022/04/13	1	29.80	1	30.15	29.85	0	2,970	0.00%
2022/04/11	1	29.55	0	0.00	28.50	1	3,066	0.03%
2022/04/08	2	30.60	0	0.00	30.35	2	3,096	0.06%
2022/03/31	0	0.00	1	30.50	30.30	-1	3,759	-0.03%
2022/03/30	0	0.00	1	30.60	30.60	-1	3,839	-0.03%
2022/03/29	1	29.90	0	0.00	30.00	1	3,889	0.03%
2022/03/28	1	29.80	0	0.00	29.80	1	3,961	0.03%
2022/03/25	0	0.00	1	30.20	30.55	-1	4,065	-0.02%
2022/03/15	1	29.15	0	0.00	29.20	1	7,791	0.01%
2022/03/08	2	29.75	0	0.00	29.60	2	8,057	0.02%
2022/02/24	5	33.15	0	0.00	32.00	5	9,520	0.05%
2022/02/23	15	33.55	20	33.93	33.55	-5	9,934	-0.05%
2022/02/22	11	33.27	0	0.00	33.00	11	9,963	0.11%
2022/02/21	14	33.78	4	33.85	33.70	10	10,033	0.10%
2022/02/18	0	0.00	21	34.19	34.20	-21	10,244	-0.20%
2022/02/17	45	34.14	15	34.40	33.70	30	10,601	0.28%
2022/02/15	0	0.00	2	33.20	33.20	-2	11,053	-0.02%
2022/02/10	0	0.00	5	32.79	33.00	-5	11,618	-0.04%
2022/02/09	2	32.48	0	0.00	32.70	2	11,849	0.02%
2022/02/08	74	32.34	74	32.54	32.50	0	12,135	0.00%
2022/02/07	0	0.00	1	30.75	31.10	-1	12,402	-0.01%
2022/01/21	1	29.85	0	0.00	29.80	1	14,235	0.01%
2022/01/14	0	0.00	2	31.68	31.10	-2	15,287	-0.01%
2022/01/13	3	31.97	0	0.00	31.90	3	15,254	0.02%
2022/01/12	0	0.00	31	32.01	31.70	-31	15,217	-0.20%
2022/01/11	1	32.50	0	0.00	32.15	1	15,146	0.01%
2022/01/07	1	33.00	0	0.00	32.95	1	15,020	0.01%
2021/12/30	3	35.22	0	0.00	35.05	3	14,674	0.02%
2021/12/29	6	35.93	1	35.95	35.85	5	14,539	0.03%
2021/12/28	2	35.13	2	34.93	34.80	0	14,164	0.00%
2021/12/27	0	0.00	2	34.45	34.30	-2	14,043	-0.01%
2021/12/21	1	34.95	1	34.30	34.60	0	13,780	0.00%
2021/12/20	1	35.30	0	0.00	34.85	1	13,655	0.01%
2021/12/17	19	36.72	11	37.52	34.80	8	13,513	0.06%
2021/12/16	1	37.05	1	36.50	36.40	0	12,900	0.00%
2021/12/15	71	35.95	1,282	36.38	37.15	-1,211	12,473	-9.71%	大賣/鉅額交易
2021/12/14	1,527	36.09	302	36.50	35.55	1,225	11,620	10.54%	大買/大賣/鉅額交易
2021/12/13	115	35.47	1,109	34.74	36.95	-994	10,959	-9.07%	大買/大賣/鉅額交易
2021/12/10	1,506	34.25	505	34.29	34.35	1,001	10,117	9.89%	大買/大賣/鉅額交易
2021/12/07	50	32.32	50.1	32.57	32.70	-0.1	9,647	0.00%
2021/12/06	0	0.00	5	31.95	31.90	-5	9,585	-0.05%
2021/12/03	2	32.65	5	32.45	32.30	-3	9,553	-0.03%
2021/12/01	0	0.00	20	32.86	33.00	-20	9,401	-0.21%
2021/11/30	26	34.98	872	35.00	33.85	-846	9,268	-9.13%	大賣/鉅額交易
2021/11/29	1,055	33.81	187	33.90	33.90	868	8,606	10.08%	大買/大賣/鉅額交易
2021/11/23	3	33.02	2	33.33	32.90	1	8,030	0.01%
2021/11/22	23	33.65	107	33.66	34.50	-84	7,800	-1.08%	大賣/
2021/11/18	6	32.20	0	0.00	32.00	6	7,251	0.08%
2021/11/17	94	33.20	0	0.00	32.95	94	7,145	1.32%
2021/11/16	151	33.12	1,155	33.82	33.25	-1,004	6,923	-14.50%	大買/大賣/鉅額交易
2021/11/15	1,969	33.41	968	33.47	33.60	1,001	6,507	15.38%	大買/大賣/鉅額交易
2021/11/11	2	33.53	2	33.20	33.65	0	5,978	0.00%
2021/11/10	20	32.25	20	32.25	32.15	0	5,654	0.00%
2021/11/09	523	31.87	521	32.03	32.00	2	5,524	0.04%	大買/大賣/
2021/11/08	100	32.58	406	32.60	31.85	-306	5,313	-5.76%	大賣/鉅額交易
2021/11/05	500	32.06	299	32.04	31.70	201	5,067	3.97%	大買/大賣/鉅額交易
2021/11/04	43	33.57	43	33.50	33.40	0	4,765	0.00%
2021/11/03	273	33.26	174	33.30	34.00	99	4,395	2.25%	大買/大賣/
2021/11/02	503	34.93	510	32.72	32.45	-7	3,723	-0.19%	大買/大賣/
2021/11/01	10	31.00	0	0.00	31.80	10	2,947	0.34%
2021/10/29	3	30.52	6	30.61	31.20	-3	2,662	-0.11%
2021/10/28	10	30.43	7	30.69	30.65	3	2,475	0.12%
2021/10/27	1	29.65	1	29.30	30.10	0	1,917	0.00%
2021/10/26	34	26.81	34	26.77	27.40	0	1,606	0.00%
2021/10/25	100	26.80	100	26.95	26.65	0	1,444	0.00%
2021/10/22	0	0.00	5	24.77	24.80	-5	1,324	-0.38%
2021/10/21	0	0.00	6	24.83	24.60	-6	1,339	-0.45%
2021/10/19	6	24.20	7	24.64	24.55	-1	1,361	-0.07%
2021/10/18	12	24.08	0	0.00	24.05	12	1,401	0.86%
2021/10/14	0	0.00	0	24.20	24.40	0	1,448	0.00%
2021/10/12	0	0.00	42	24.11	24.10	-42	1,503	-2.79%
2021/10/08	0	0.00	0.3	24.50	24.50	-0.3	1,519	-0.02%
2021/10/06	5	22.58	0	0.00	22.45	5	1,579	0.32%
2021/10/05	4	21.93	0	0.00	22.95	4	1,656	0.24%
2021/10/04	33	22.82	0	0.00	22.65	33	1,662	1.98%
2021/09/30	0	0.00	24	25.11	25.10	-24	1,666	-1.44%
2021/09/29	2	24.10	0	0.00	24.25	2	1,702	0.12%
2021/09/28	22	24.26	0	0.00	24.55	22	1,722	1.28%
2021/08/17	0	0.00	10	24.10	24.10	-10	2,657	-0.38%
2021/08/16	0	0.00	10	24.20	24.45	-10	2,662	-0.38%
2021/08/04	1	27.20	0	0.00	27.00	1	3,246	0.03%
2021/07/30	10	28.15	0	0.00	27.25	10	3,589	0.28%
2021/07/27	0	0.00	5	28.50	28.35	-5	3,878	-0.13%
2021/07/19	5	29.35	0	0.00	29.30	5	5,176	0.10%
2021/07/12	0	0.00	2	28.05	29.00	-2	6,794	-0.03%
2021/07/08	2	28.40	0	0.00	28.10	2	7,150	0.03%
2021/06/28	0	0.00	0.1	30.85	30.85	-0.1	8,647	0.00%
2021/06/24	0	0.00	15	30.53	30.40	-15	8,839	-0.17%
2021/06/22	0	0.00	5	29.50	29.25	-5	8,927	-0.06%
2021/06/16	0	0.00	10	30.55	29.95	-10	10,440	-0.10%
2021/06/15	10	30.50	0	0.00	30.55	10	11,448	0.09%
2021/06/09	0	0.00	10	30.28	30.20	-10	11,698	-0.09%
2021/05/18	0	0.00	1	27.65	27.65	-1	12,706	-0.01%
2021/05/14	0	0.00	10	27.20	27.25	-10	12,678	-0.08%
2021/05/13	0	0.00	0.1	27.20	27.40	-0.1	12,643	0.00%
2021/05/12	2	27.83	1	29.30	27.25	1	12,565	0.01%
2021/05/11	2	30.28	0	0.00	30.25	2	12,569	0.02%
2021/05/10	2	33.70	0	0.00	33.60	2	12,477	0.02%
2021/05/03	1	35.85	0	0.00	35.85	1	12,767	0.01%
2021/04/29	2.5	38.53	1	39.95	38.40	1.5	12,792	0.01%
2021/04/28	2	41.30	0	0.00	40.25	2	12,866	0.02%
2021/04/27	7.1	40.80	5	40.88	40.85	2.1	13,042	0.02%
2021/04/23	2	39.65	12	39.59	39.70	-10	13,285	-0.08%
2021/04/22	7	40.74	11	41.03	40.10	-4	13,773	-0.03%
2021/04/21	0	0.00	2	40.18	39.85	-2	14,141	-0.01%
2021/04/20	1	39.75	2	39.63	39.60	-1	14,373	-0.01%
2021/04/19	11	39.25	10	38.75	38.75	1	15,418	0.01%
2021/04/16	44	40.40	20	39.95	39.55	24	15,814	0.15%
2021/04/13	0	0.00	5	39.75	38.30	-5	16,968	-0.03%
2021/04/12	1	39.05	2	38.75	38.40	-1	16,948	-0.01%
2021/04/09	2	40.15	30	38.76	39.25	-28	17,440	-0.16%
2021/04/08	6	39.58	6	39.93	40.30	0	17,428	0.00%
2021/04/07	31	38.09	1	37.80	38.25	30	17,461	0.17%
2021/04/06	1	37.50	1	37.30	37.45	0	18,866	0.00%
2021/04/01	0	0.00	1	37.85	37.10	-1	19,334	-0.01%
2021/03/31	0	0.00	1	37.75	37.85	-1	19,722	-0.01%
2021/03/30	1	37.30	2	37.45	37.60	-1	20,714	0.00%
2021/03/29	5	37.45	0	0.00	37.50	5	21,509	0.02%
2021/03/25	2	35.70	2	36.25	35.65	0	23,830	0.00%
2021/03/24	2	35.75	2	35.38	35.80	0	25,025	0.00%
2021/03/23	1	36.70	20	36.50	36.15	-19	26,093	-0.07%
2021/03/22	3	37.87	3	37.90	37.80	0	26,222	0.00%
2021/03/19	37	40.13	12	40.33	39.60	25	26,119	0.10%
2021/03/18	34	38.73	23	39.17	40.25	11	25,229	0.04%
2021/03/11	1	35.95	1	34.85	35.95	0	24,502	0.00%
2021/03/10	1	34.35	1	34.00	34.30	0	24,678	0.00%
2021/03/09	21	33.62	21	34.72	33.10	0	24,846	0.00%
2021/03/08	18	34.92	18	35.00	34.95	0	24,903	0.00%
2021/03/02	0	0.00	25	37.05	36.05	-25	24,992	-0.10%
2021/02/26	20	36.54	15	36.10	37.00	5	25,014	0.02%
2021/02/18	10	38.35	11	38.12	38.20	-1	24,740	0.00%
2021/02/05	1	35.50	3	35.55	35.60	-2	24,497	-0.01%
2021/02/02	1	35.85	1	35.70	35.70	0	24,531	0.00%
2021/02/01	13	34.43	13	35.17	35.45	0	24,415	0.00%
2021/01/29	1	36.25	1	36.00	35.50	0	24,313	0.00%
2021/01/28	14	35.96	14	35.50	35.80	0	24,143	0.00%
2021/01/27	1	36.20	1	36.25	36.10	0	24,017	0.00%
2021/01/26	7	37.04	37	35.96	36.05	-30	23,964	-0.13%
2021/01/25	12	36.85	12	37.05	37.25	0	23,878	0.00%
2021/01/22	0	0.00	0	36.75	37.45	0	23,720	0.00%
2021/01/21	4	37.31	3	37.20	36.75	1	23,559	0.00%
2021/01/20	12	37.05	19	37.10	36.50	-7	23,326	-0.03%
2021/01/19	28	38.95	21	39.35	38.15	7	23,052	0.03%
2021/01/18	7	39.28	60	39.45	39.00	-53	22,831	-0.23%
2021/01/15	95	42.82	15	42.72	41.00	80	22,491	0.36%
2021/01/14	66	45.45	8	43.62	43.50	58	22,488	0.26%
2021/01/13	2	43.15	4	42.34	41.70	-2	21,737	-0.01%
2021/01/12	104	45.29	24	42.61	42.85	80	21,315	0.38%	大買/
2021/01/11	12	41.41	15	41.68	42.65	-3	20,131	-0.01%
2021/01/08	10	40.75	8	41.09	40.55	2	19,633	0.01%
2021/01/07	3	38.98	7	39.52	39.80	-4	18,574	-0.02%
2021/01/06	8	38.86	4	39.29	38.55	4	18,306	0.02%
2021/01/05	2	39.95	1	39.85	40.35	1	18,040	0.01%
2021/01/04	5	39.74	53	38.59	40.75	-48	17,867	-0.27%
2020/12/31	6	38.14	11	38.41	38.15	-5	17,309	-0.03%
2020/12/30	3	38.68	2	38.95	38.35	1	17,109	0.01%
2020/12/29	21	38.97	160	37.15	38.25	-139	16,723	-0.83%	大賣/鉅額交易
2020/12/28	60	36.38	6	36.18	36.00	54	15,251	0.35%
2020/12/25	20	36.91	50	36.75	36.65	-30	14,758	-0.20%
2020/12/24	52	36.48	75	35.69	36.25	-23	14,288	-0.16%
2020/12/23	259	34.91	157	34.70	36.05	102	13,292	0.77%	大買/大賣/鉅額交易
2020/12/22	109	34.31	102	33.18	32.80	7	12,574	0.06%	大買/大賣/
2020/12/21	42.6	33.82	34	33.48	33.55	8.6	11,724	0.07%
2020/12/18	27	32.19	32	32.35	33.25	-5	10,285	-0.05%
2020/12/17	9	28.67	15	28.81	30.25	-6	9,150	-0.07%
2020/12/16	3	26.92	12	27.06	27.50	-9	8,098	-0.11%
2020/12/15	5	26.33	5	25.15	25.00	0	7,823	0.00%
2020/12/14	2	25.80	21	26.22	26.25	-19	7,915	-0.24%
2020/12/11	29	25.80	7	25.91	25.85	22	7,962	0.28%
2020/12/10	2	26.93	2	27.15	26.75	0	7,917	0.00%
2020/12/09	2	26.83	2	27.03	26.85	0	8,019	0.00%
2020/12/07	3	27.00	3	27.17	26.10	0	8,353	0.00%
2020/12/04	2	27.30	2	27.70	27.05	0	8,439	0.00%
2020/12/03	13	26.97	18	27.24	27.00	-5	8,639	-0.06%
2020/12/02	2	26.95	2	26.08	26.10	0	9,256	0.00%
2020/12/01	11	25.93	11	25.81	25.75	0	9,645	0.00%
2020/11/30	2	25.23	1	25.55	25.25	1	10,792	0.01%
2020/11/27	1	24.70	0	0.00	25.25	1	11,261	0.01%
2020/11/26	5	25.25	1	25.45	24.90	4	11,479	0.03%
2020/11/23	2	25.05	2	25.05	25.15	0	12,474	0.00%
2020/11/20	0	0.00	5	24.81	24.80	-5	12,444	-0.04%
2020/11/19	0	0.00	2	24.50	24.15	-2	12,460	-0.02%
2020/11/18	1	24.10	1	24.35	24.15	0	12,477	0.00%
2020/11/12	1	24.10	1	24.25	23.80	0	13,343	0.00%
2020/11/11	1	23.90	34	23.95	24.10	-33	13,334	-0.25%
2020/11/10	30	23.65	0	0.00	23.65	30	13,338	0.22%
2020/11/03	1	23.25	1	23.05	23.25	0	13,424	0.00%
2020/11/02	0	0.00	1	22.80	22.70	-1	13,424	-0.01%
2020/10/30	2	22.95	2	23.20	22.55	0	13,365	0.00%
2020/10/29	1	23.20	3	23.02	23.20	-2	13,389	-0.01%
2020/10/28	4	23.53	1	23.65	23.55	3	13,387	0.02%
2020/10/27	1	23.45	4	23.88	23.45	-3	13,326	-0.02%
2020/10/26	5	24.03	3	24.07	23.65	2	13,214	0.02%
2020/10/23	2	24.10	4	24.33	24.00	-2	13,074	-0.02%
2020/10/22	9	25.33	2	24.75	24.25	7	12,983	0.05%
2020/10/21	10	25.20	11	25.40	26.55	-1	12,328	-0.01%
2020/10/16	0	0.00	20	24.07	23.80	-20	11,960	-0.17%
2020/10/14	0	0.00	4	24.46	24.40	-4	11,897	-0.03%
2020/10/13	4	24.13	1	23.50	23.95	3	11,794	0.03%
2020/10/12	3	25.70	0	0.00	25.35	3	11,516	0.03%
2020/10/08	20	25.55	2	25.20	25.30	18	11,438	0.16%
2020/10/06	1	25.45	1	25.25	25.15	0	11,320	0.00%
2020/10/05	0	0.00	2	24.30	24.50	-2	11,213	-0.02%
2020/09/30	3	24.18	4	24.55	24.75	-1	11,203	-0.01%
2020/09/28	2	23.88	1	24.30	24.50	1	11,260	0.01%
2020/09/24	0	0.00	4	24.49	24.40	-4	11,254	-0.04%
2020/09/23	5	25.02	1	25.20	25.10	4	11,214	0.04%
2020/09/22	4.5	25.27	4	25.15	24.70	0.5	11,382	0.00%
2020/09/21	0	0.00	3	25.30	25.30	-3	11,615	-0.03%
2020/09/18	0	0.00	4	26.11	25.80	-4	11,586	-0.03%
2020/09/17	191	25.79	217.7	25.88	26.20	-26.7	11,488	-0.23%	大買/大賣/
2020/09/16	36	25.22	2	25.23	25.05	34	11,234	0.30%
2020/09/15	3	24.98	4	24.81	24.60	-1	11,118	-0.01%
2020/09/14	7	24.46	5	24.60	24.80	2	11,016	0.02%
2020/09/11	6	25.17	395	25.34	25.00	-389	10,845	-3.59%	大賣/鉅額交易
2020/09/10	3	26.67	1	26.55	26.75	2	10,497	0.02%
2020/09/09	5	26.25	11	26.46	26.85	-6	10,275	-0.06%
2020/09/08	397	26.95	9.4	26.91	26.80	387.6	10,047	3.86%	大買/鉅額交易
2020/09/07	17	27.73	407	27.79	26.55	-390	9,623	-4.05%	大賣/鉅額交易
2020/09/04	10.5	26.65	566	26.44	26.50	-555.5	8,815	-6.30%	大賣/鉅額交易
2020/09/03	14.2	26.21	31	26.57	27.05	-16.9	8,244	-0.20%
2020/09/02	619	24.09	17	23.80	24.90	602	7,000	8.60%	大買/鉅額交易
2020/09/01	9	22.64	49	23.01	22.65	-40	6,496	-0.62%
2020/08/31	410	22.48	5	22.63	22.45	405	6,234	6.50%	大買/鉅額交易
2020/08/28	2	21.73	3	21.38	21.90	-1	6,041	-0.02%
2020/08/27	0	0.00	2	21.00	21.90	-2	5,673	-0.04%
2020/08/25	2	20.10	0	0.00	20.20	2	5,032	0.04%
2020/08/19	0	0.00	4	21.01	20.90	-4	4,736	-0.08%
2020/08/18	1.3	19.45	0	0.00	19.80	1.3	4,266	0.03%
2020/08/14	1	18.75	0	0.00	18.75	1	4,257	0.02%
2020/08/05	0	0.00	1	18.00	18.00	-1	4,059	-0.02%
2020/08/04	4	18.14	4	18.25	18.00	0	4,081	0.00%
2020/07/22	1	18.05	74	18.29	18.05	-73	4,288	-1.70%
2020/07/21	10	17.74	10	17.65	17.80	0	4,319	0.00%
2020/07/20	10	17.40	0	0.00	17.45	10	4,313	0.23%
2020/07/16	2	17.75	0	0.00	17.70	2	4,294	0.05%
2020/07/15	25	17.94	0	0.00	17.65	25	4,287	0.58%
2020/07/14	3	17.77	5	17.80	17.70	-2	4,294	-0.05%
2020/07/13	19	18.02	0	0.00	17.95	19	4,277	0.44%
2020/07/10	7	17.90	0	0.00	17.60	7	4,264	0.16%
2020/07/07	1	18.35	0	0.00	18.05	1	4,145	0.02%
2020/07/06	7	18.93	0	0.00	18.80	7	4,142	0.17%
2020/07/02	1	18.60	1	18.50	18.60	0	4,055	0.00%
2020/07/01	6	18.83	1	18.95	18.65	5	3,990	0.13%
2020/06/30	21	18.13	21	18.55	18.60	0	3,672	0.00%
2020/06/18	1	16.50	1	16.40	16.50	0	3,215	0.00%
2020/06/15	0	0.00	1	15.95	15.85	-1	3,309	-0.03%
2020/06/12	1	16.25	0	0.00	16.25	1	3,320	0.03%
2020/06/11	0	0.00	1	17.05	16.70	-1	3,389	-0.03%
2020/06/10	1	17.35	1	17.45	17.45	0	3,377	0.00%
2020/06/05	0	0.00	1	17.30	17.05	-1	3,375	-0.03%
2020/06/04	1	17.15	10	17.20	17.00	-9	3,470	-0.26%
2020/05/28	1	16.75	4	16.50	16.20	-3	3,425	-0.09%
2020/05/27	6	16.48	4	16.76	16.75	2	3,387	0.06%
2020/05/26	1	16.05	0	0.00	15.95	1	3,206	0.03%
2020/05/21	6	16.84	2	16.38	16.65	4	3,123	0.13%
2020/05/20	4	15.31	51	15.60	16.15	-47	2,953	-1.59%
2020/05/19	1	14.70	1	15.00	14.70	0	2,851	0.00%
2020/05/18	7	14.95	0	0.00	14.75	7	2,856	0.25%
2020/05/15	1	14.90	0	0.00	14.85	1	2,849	0.04%
2020/05/14	15	15.43	1	15.15	15.10	14	2,851	0.49%
2020/05/13	25	15.59	1	15.85	15.55	24	2,913	0.82%
2020/05/12	1	15.65	0	0.00	15.70	1	2,917	0.03%
2020/05/08	1	15.80	5	16.02	15.80	-4	2,869	-0.14%
2020/05/07	0	0.00	1	15.55	15.70	-1	2,806	-0.04%
2020/05/06	20	15.43	39	15.84	15.70	-19	2,807	-0.68%
2020/05/05	30	15.56	0	0.00	15.45	30	2,781	1.08%
2020/05/04	12	15.31	12	15.49	15.45	0	2,765	0.00%
2020/04/30	0	0.00	29	16.02	15.80	-29	2,776	-1.04%
2020/04/29	2	15.70	2	15.23	15.85	0	2,673	0.00%
2020/04/28	27	14.25	2	14.30	14.45	25	2,607	0.96%
2020/04/27	0	0.00	2	14.10	14.15	-2	2,624	-0.08%
2020/04/24	7	14.04	2	14.13	14.15	5	2,632	0.19%
2020/04/22	0	0.00	2	12.85	13.25	-2	2,648	-0.08%
2020/04/21	0	0.00	5	13.70	13.10	-5	2,655	-0.19%
2020/04/16	5	14.00	1	13.95	14.10	4	2,579	0.16%
2020/04/15	0	0.00	1	14.20	14.10	-1	2,565	-0.04%
2020/04/14	2	14.30	0	0.00	14.10	2	2,568	0.08%
2020/04/09	0	0.00	1	13.90	13.85	-1	2,617	-0.04%
2020/04/08	4	13.80	17	13.96	14.30	-13	2,552	-0.51%
2020/04/06	2	12.35	0	0.00	12.35	2	2,444	0.08%
2020/03/23	0	0.00	2	11.45	11.70	-2	2,498	-0.08%
2020/03/20	2	12.15	0	0.00	12.00	2	2,506	0.08%
2020/03/19	0	0.00	6	11.13	11.15	-6	2,494	-0.24%
2020/03/18	2	11.45	2	11.30	11.60	0	2,404	0.00%
2020/03/17	4	10.50	2	10.45	11.15	2	2,353	0.08%
2020/03/16	1	11.10	4	12.08	11.15	-3	2,229	-0.13%
2020/03/13	7	12.34	0	0.00	12.30	7	2,162	0.32%
2020/03/12	6	13.73	0	0.00	13.65	6	2,133	0.28%
2020/03/10	2	15.13	3	15.73	15.50	-1	2,095	-0.05%
2020/03/09	1	15.65	0.2	15.55	15.40	0.8	1,976	0.04%
2020/03/06	0	0.00	2	16.45	16.30	-2	1,965	-0.10%
2020/03/05	4	16.90	0	0.00	16.70	4	1,966	0.20%
2020/02/27	0	0.00	37	15.81	15.60	-37	2,040	-1.81%
2020/02/26	3	16.33	0	0.00	16.15	3	2,030	0.15%
2020/02/25	7	16.08	1	16.10	16.25	6	2,029	0.30%
2020/02/24	2	16.28	1	16.50	16.25	1	2,032	0.05%
2020/02/21	8	16.67	0	0.00	16.60	8	2,025	0.39%
2020/02/20	4	16.91	0	0.00	16.70	4	2,014	0.20%
2020/02/19	5	16.87	0	0.00	16.85	5	2,026	0.25%
2020/02/18	2	16.73	1	16.70	16.70	1	2,026	0.05%
2020/02/17	1	16.70	0	0.00	16.55	1	2,052	0.05%
2020/02/14	8	17.29	0	0.00	16.95	8	2,048	0.39%
2020/02/12	0	0.00	23	16.43	16.45	-23	2,017	-1.14%
2020/02/11	4	16.18	0	0.00	16.20	4	2,032	0.20%
2020/02/10	15	16.04	0	0.00	16.00	15	2,042	0.73%
2020/02/06	4	16.90	0	0.00	16.75	4	2,075	0.19%
2020/01/31	0	0.00	2	17.50	17.15	-2	1,975	-0.10%
2020/01/30	0	0.00	5	17.69	17.60	-5	1,960	-0.26%
2020/01/20	2	19.90	0	0.00	19.55	2	1,935	0.10%
2020/01/17	13	19.51	41	19.88	19.70	-28	1,923	-1.46%
2020/01/14	2	19.15	0	0.00	19.05	2	1,929	0.10%
2020/01/13	3	19.13	0	0.00	19.10	3	1,921	0.16%
2020/01/08	4	19.19	1	19.10	19.00	3	1,974	0.15%
2020/01/07	9	19.32	0	0.00	19.20	9	2,007	0.45%
2020/01/06	2	19.90	0	0.00	19.60	2	2,002	0.10%
2020/01/03	15	20.44	0	0.00	20.25	15	2,010	0.75%
2019/12/31	2	20.50	0	0.00	20.20	2	1,940	0.10%
2019/12/24	0	0.00	1	19.85	19.75	-1	1,951	-0.05%
2019/12/20	1	20.05	0	0.00	20.00	1	2,001	0.05%
2019/12/18	0	0.00	1	20.50	20.45	-1	2,031	-0.05%
2019/12/16	0	0.00	1	19.50	19.80	-1	2,084	-0.05%
2019/12/13	0	0.00	3	19.50	19.45	-3	2,074	-0.14%
2019/12/03	1	19.05	2	19.05	19.05	-1	2,790	-0.04%
2019/11/29	1	19.50	0	0.00	19.35	1	2,885	0.03%
2019/11/27	1	20.00	0	0.00	20.00	1	2,957	0.03%
2019/11/26	2	20.28	0	0.00	20.10	2	2,957	0.07%
2019/11/19	2	19.70	0	0.00	19.45	2	3,052	0.07%
2019/11/14	0	0.00	2	19.18	19.10	-2	3,300	-0.06%
2019/11/13	1	19.85	2	19.90	19.80	-1	3,370	-0.03%
2019/11/07	0	0.00	2	20.50	20.50	-2	4,115	-0.05%
2019/11/04	0.3	20.25	2	20.35	20.25	-1.7	4,369	-0.04%
2019/11/01	5	20.15	0	0.00	20.15	5	4,472	0.11%
2019/10/30	0.3	20.90	0	0.00	20.90	0.3	4,701	0.01%
2019/10/29	0.1	20.70	0	0.00	20.70	0.1	4,846	0.00%
2019/10/28	0.1	21.20	0	0.00	21.20	0.1	5,075	0.00%
2019/10/25	0.1	21.15	0	0.00	21.30	0.1	5,373	0.00%
2019/10/15	0	0.00	1	20.80	20.80	-1	7,441	-0.01%
2019/10/08	0.1	20.00	10	20.10	20.00	-9.9	8,301	-0.12%
2019/10/01	1	20.85	1	20.60	20.70	0	8,484	0.00%
2019/09/23	0	0.00	1	21.50	21.60	-1	8,992	-0.01%
2019/09/20	0	21.45	5	20.87	21.45	-5	9,075	-0.05%
2019/09/16	4	21.50	0	0.00	21.40	4	9,156	0.04%
2019/09/12	0	0.00	0.3	21.85	21.70	-0.3	9,259	0.00%
2019/09/11	0	0.00	4	21.45	21.70	-4	9,315	-0.04%
2019/09/06	45	22.08	40	22.25	21.90	5	9,289	0.05%
2019/09/05	3	23.98	2	23.90	23.90	1	9,024	0.01%
2019/09/04	0	0.00	1.5	23.43	23.50	-1.5	8,979	-0.02%
2019/09/03	0	0.00	2	23.75	23.40	-2	9,117	-0.02%
2019/08/28	1	23.05	1	22.85	22.65	0	9,760	0.00%
2019/08/27	1	22.65	1	22.75	22.80	0	9,820	0.00%
2019/08/26	2	22.60	0	0.00	22.35	2	10,039	0.02%
2019/08/22	1	23.35	1	23.35	23.45	0	10,082	0.00%
2019/08/21	3	23.37	0	0.00	23.30	3	10,069	0.03%
2019/08/20	2	23.63	2.5	23.63	23.30	-0.5	10,023	0.00%
2019/08/19	3	23.77	1	23.70	23.60	2	10,087	0.02%
2019/08/16	2	23.85	2	23.95	23.90	0	10,136	0.00%
2019/08/15	4	23.58	1	23.65	23.55	3	10,122	0.03%
2019/08/14	6	24.30	2	24.63	24.10	4	10,156	0.04%
2019/08/13	6	24.57	5	24.73	24.55	1	10,196	0.01%
2019/08/12	0	0.00	6	25.23	25.20	-6	10,248	-0.06%
2019/08/08	2	24.25	0	0.00	24.20	2	10,145	0.02%
2019/08/07	5	23.57	2	23.65	23.40	3	10,179	0.03%
2019/08/05	3	23.97	2	23.63	23.40	1	10,442	0.01%
2019/08/02	1	24.30	2	24.13	24.20	-1	10,482	-0.01%
2019/08/01	5	24.93	5	24.99	24.75	0	10,520	0.00%
2019/07/31	4	24.58	38	24.97	25.15	-34	10,606	-0.32%
2019/07/30	36	24.70	6	24.79	24.50	30	10,724	0.28%
2019/07/29	3	25.38	8	25.58	25.45	-5	10,701	-0.05%
2019/07/26	4	24.79	2	25.10	25.00	2	10,917	0.02%
2019/07/25	110.3	25.96	107	26.11	24.85	3.3	10,930	0.03%	大買/大賣/
2019/07/24	3	25.07	6	25.00	25.20	-3	10,584	-0.03%
2019/07/23	4	24.23	2	24.25	25.30	2	10,457	0.02%
2019/07/22	1	23.70	0	0.00	23.55	1	10,439	0.01%
2019/07/19	7	23.42	8	23.54	23.20	-1	10,781	-0.01%
2019/07/18	1	23.35	1	23.95	23.20	0	10,979	0.00%
2019/07/17	2	24.23	7	24.35	24.60	-5	11,513	-0.04%
2019/07/16	2	23.53	14	23.80	23.95	-12	11,728	-0.10%
2019/07/15	116	23.77	104	23.80	23.80	12	11,692	0.10%	大買/大賣/
2019/07/09	0	0.00	3	21.85	21.95	-3	12,431	-0.02%
2019/07/05	1	22.15	2	22.08	22.05	-1	13,022	-0.01%
2019/07/04	4	22.25	4	22.15	22.10	0	13,018	0.00%
2019/07/02	0	0.00	1	23.40	23.00	-1	13,012	-0.01%
2019/07/01	201	23.27	204	23.35	23.20	-3	12,990	-0.02%	大買/大賣/
2019/06/25	1	21.75	0	0.00	21.70	1	13,071	0.01%
2019/06/24	10	21.95	0	0.00	21.95	10	13,025	0.08%
2019/06/21	1	21.85	0	0.00	21.90	1	12,986	0.01%
2019/06/20	2	22.85	0	0.00	22.65	2	12,853	0.02%
2019/06/18	1	21.95	0	0.00	21.90	1	12,754	0.01%
2019/06/17	1	21.90	1	21.85	21.80	0	12,716	0.00%
2019/06/13	13	22.84	24	22.86	22.60	-11	12,537	-0.09%
2019/06/12	3	23.35	30	23.53	23.10	-27	12,451	-0.22%
2019/06/11	2	23.50	20	23.50	23.50	-18	12,353	-0.15%
2019/06/10	2	23.50	4	23.19	23.80	-2	12,185	-0.02%
2019/06/06	4	22.36	2	22.35	22.75	2	11,932	0.02%
2019/06/05	52	22.98	51	22.89	22.30	1	11,846	0.01%
2019/06/04	32	22.82	35	23.11	22.75	-3	11,667	-0.03%
2019/06/03	7	22.24	9	22.24	22.40	-2	11,335	-0.02%
2019/05/31	14	22.10	7	22.19	22.00	7	11,230	0.06%
2019/05/29	3	21.48	2	21.50	21.45	1	10,887	0.01%
2019/05/28	0	0.00	3	21.30	21.40	-3	10,807	-0.03%
2019/05/27	3	21.18	1	20.95	21.00	2	10,773	0.02%
2019/05/24	33	21.41	31	21.50	20.90	2	10,761	0.02%
2019/05/23	11	21.03	10	21.15	20.70	1	10,643	0.01%
2019/05/22	7	22.45	7	22.59	21.70	0	10,501	0.00%
2019/05/21	3	22.15	0	0.00	22.40	3	10,428	0.03%
2019/05/17	0	0.00	2	22.65	21.90	-2	10,078	-0.02%
2019/05/16	20	23.30	20	23.61	23.05	0	9,818	0.00%
2019/05/14	2	22.05	0	0.00	22.45	2	9,414	0.02%
2019/05/13	5	21.27	5	21.08	21.25	0	9,224	0.00%
2019/05/10	20	22.43	20	22.68	22.55	0	8,939	0.00%
2019/05/09	10	22.80	0	0.00	23.00	10	8,785	0.11%
2019/05/07	0	0.00	1	24.65	23.60	-1	8,399	-0.01%
2019/05/06	1	23.20	0	0.00	24.05	1	8,129	0.01%
2019/05/03	1	24.00	0	0.00	23.95	1	7,886	0.01%
2019/04/23	2	24.90	4	25.43	25.90	-2	5,533	-0.04%
2019/04/22	0	0.00	3	24.75	24.75	-3	4,816	-0.06%
2019/04/19	0	0.00	3	22.15	22.50	-3	4,435	-0.07%
2019/04/16	0	0.00	5	21.90	21.60	-5	3,652	-0.14%
2019/04/15	0	0.00	2	22.10	22.10	-2	3,007	-0.07%
2019/04/12	0	0.00	10	19.95	20.10	-10	2,737	-0.37%
2019/04/11	5	18.70	12	18.63	18.85	-7	2,404	-0.29%
2019/04/09	0	0.00	3	17.20	17.00	-3	1,978	-0.15%
2019/04/02	3	17.60	0	0.00	17.35	3	1,646	0.18%
2019/03/29	0	0.00	3	15.40	15.40	-3	1,216	-0.25%
2019/03/22	3	14.65	0	0.00	14.70	3	1,028	0.29%
2019/03/21	0	0.00	1	14.45	14.50	-1	973	-0.10%
2019/03/15	0	0.00	0	13.60	13.45	0	921	0.00%
2019/01/29	5	13.65	0	0.00	13.45	5	715	0.70%
2019/01/11	0	0.00	5	14.10	14.20	-5	523	-0.95%
2018/11/15	0	0.00	19	11.75	12.10	-19	343	-5.53%
2018/11/08	0	0.00	1	11.75	11.60	-1	344	-0.29%
2018/10/03	6	11.25	0	0.00	11.25	6	412	1.46%
2018/09/27	14	11.15	0	0.00	11.25	14	414	3.38%
2018/07/05	0	0.00	10	13.43	13.45	-10	421	-2.37%
2018/07/04	1	13.60	0	0.00	13.65	1	423	0.24%
2018/07/03	2	13.80	0	0.00	13.55	2	421	0.47%
2018/07/02	6	13.97	0	0.00	13.85	6	418	1.43%
2018/06/22	1	14.15	0	0.00	14.10	1	423	0.24%
2018/06/04	1	14.50	0	0.00	14.50	1	510	0.20%
2018/04/10	0	13.75	0	0.00	13.65	0	898	0.00%
2018/02/09	0	0.00	4	14.10	14.35	-4	1,005	-0.40%
2018/02/05	0	0.00	2	14.90	15.40	-2	984	-0.20%
2018/02/01	6	15.68	0	0.00	15.30	6	979	0.61%
2018/01/19	0	0.00	0.2	15.60	15.45	-0.2	897	-0.02%
2018/01/18	0	0.00	11	15.96	15.75	-11	886	-1.24%
2018/01/05	4	16.03	0	0.00	16.10	4	782	0.51%