合勤控 (3704)-玉山-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
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－玉山-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

玉山-板橋券商分點個股進出
玉山-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
2024/11/20	1	40.00	9	39.35	39.55	-8	2,323	-0.34%
2024/11/19	1	37.70	3	39.00	40.25	-2	2,300	-0.09%
2024/11/18	3	39.63	15	39.58	39.15	-12	2,196	-0.55%
2024/11/15	5	42.90	2	43.00	42.95	3	2,116	0.14%
2024/11/14	1	41.05	0	0.00	40.60	1	2,024	0.05%
2024/11/13	5	41.60	0	0.00	40.55	5	2,007	0.25%
2024/11/12	2	40.80	0	0.00	40.80	2	1,991	0.10%
2024/11/08	3	40.58	0	0.00	40.35	3	1,916	0.16%
2024/11/06	0	0.00	4.1	42.55	42.30	-4.1	1,845	-0.22%
2024/11/05	5	42.79	20	42.49	42.15	-15	1,831	-0.82%
2024/11/04	7	42.84	7	41.66	41.55	0	1,829	0.00%
2024/11/01	13	41.83	10	42.85	42.70	3	1,822	0.16%
2024/10/30	26	43.23	15	42.22	41.90	11	1,753	0.63%
2024/10/29	0	0.00	4.1	40.01	41.75	-4.1	1,506	-0.27%
2024/10/28	2	41.28	8	41.39	40.00	-6	1,428	-0.42%
2024/10/25	10.1	40.03	0	0.00	40.80	10.1	1,313	0.77%
2024/10/24	2	39.15	20	39.00	38.60	-18	1,229	-1.46%
2024/10/23	6	39.44	0	0.00	39.60	6	1,161	0.52%
2024/10/21	0	0.00	1	34.60	35.75	-1	1,128	-0.09%
2024/10/08	5	36.98	0	0.00	36.95	5	1,140	0.44%
2024/09/30	0.2	37.50	0	0.00	37.25	0.2	1,157	0.02%
2024/09/27	0.1	37.80	2	37.75	37.50	-1.9	1,192	-0.16%
2024/09/25	1	38.20	0	0.00	38.20	1	1,213	0.08%
2024/09/18	0	0.00	1	37.95	37.05	-1	1,215	-0.08%
2024/09/12	0	0.00	1	35.30	35.45	-1	1,212	-0.08%
2024/09/06	2	37.30	0	0.00	36.80	2	1,200	0.17%
2024/09/03	1	39.90	1	39.95	39.25	0	1,186	0.00%
2024/09/02	0	0.00	0.1	38.60	39.25	-0.1	1,128	-0.01%
2024/08/29	0.1	37.10	0	0.00	37.20	0.1	1,108	0.01%
2024/08/14	0	34.10	0	0.00	34.20	0	1,487	0.00%
2024/08/08	0	33.80	0	0.00	33.50	0	1,576	0.00%
2024/08/07	0	0.00	10	34.70	34.65	-10	1,575	-0.63%
2024/08/06	11	31.39	0	0.00	31.55	11	1,583	0.69%
2024/08/05	1	33.15	0	0.00	33.15	1	1,562	0.06%
2024/07/31	0	36.39	0	0.00	36.45	0	1,623	0.00%
2024/07/30	0	35.50	0	0.00	36.50	0	1,647	0.00%
2024/07/29	1	36.40	0	0.00	36.00	1	1,652	0.06%
2024/07/23	0.1	37.30	0	0.00	37.10	0.1	1,679	0.01%
2024/07/22	0	37.25	0	0.00	37.15	0	1,687	0.00%
2024/07/19	1	39.60	0	0.00	39.05	1	1,665	0.06%
2024/07/18	0	0.00	1	40.30	40.05	-1	1,658	-0.06%
2024/07/17	1	41.40	0	0.00	40.35	1	1,636	0.06%
2024/07/16	0	40.00	0	0.00	39.90	0	1,619	0.00%
2024/07/04	1	41.30	0	0.00	41.20	1	1,863	0.05%
2024/07/03	0	0.00	10	41.50	41.35	-10	1,871	-0.53%
2024/06/28	0	0.00	2	40.10	39.90	-2	1,939	-0.10%
2024/06/26	0	0.00	1	40.20	39.90	-1	2,203	-0.05%
2024/06/24	17	39.82	0	0.00	39.80	17	2,604	0.65%
2024/06/21	0	0.00	4	40.35	40.45	-4	2,711	-0.15%
2024/06/20	2	40.40	0	0.00	40.45	2	2,855	0.07%
2024/06/11	2	39.90	0	0.00	39.70	2	3,910	0.05%
2024/06/03	3	41.40	0	0.00	41.40	3	4,049	0.07%
2024/05/31	1	41.65	0	0.00	41.40	1	4,064	0.02%
2024/05/29	2	42.40	3.1	42.35	42.15	-1.1	4,103	-0.03%
2024/05/27	6	41.70	0	0.00	41.75	6	4,087	0.15%
2024/05/24	2	41.60	1	41.35	41.45	1	4,100	0.02%
2024/05/23	1	42.00	0	0.00	41.90	1	4,078	0.02%
2024/05/22	2	42.45	0	0.00	42.75	2	4,049	0.05%
2024/05/21	10.1	41.63	0	0.00	42.10	10.1	4,007	0.25%
2024/05/17	7	40.40	0	0.00	40.30	7	3,940	0.18%
2024/05/14	1	40.00	0	0.00	40.15	1	4,095	0.02%
2024/05/08	2	39.70	0	0.00	39.85	2	4,135	0.05%
2024/05/07	0	0.00	5.7	39.48	39.70	-5.7	4,123	-0.14%
2024/05/03	0	0.00	1	40.95	40.65	-1	4,066	-0.02%
2024/04/30	4	41.55	0	0.00	41.50	4	4,050	0.10%
2024/04/29	1	41.45	0	0.00	41.45	1	4,059	0.02%
2024/04/19	1	40.65	1	42.00	41.60	0	4,028	0.00%
2024/04/18	7	42.35	0	0.00	42.30	7	4,017	0.17%
2024/04/17	3	43.40	2	43.05	43.25	1	3,999	0.03%
2024/04/16	0	0.00	4	43.20	43.30	-4	3,978	-0.10%
2024/04/15	9	45.36	0	0.00	45.00	9	3,975	0.23%
2024/04/12	2	45.60	0	0.00	46.05	2	3,967	0.05%
2024/04/11	8	46.06	4	45.90	45.80	4	3,955	0.10%
2024/04/10	2	46.73	0	0.00	46.60	2	3,956	0.05%
2024/04/09	6	47.34	0	0.00	47.15	6	3,942	0.15%
2024/04/08	0	0.00	4	47.80	47.60	-4	3,932	-0.10%
2024/04/03	2	46.38	3	47.10	47.60	-1	3,890	-0.03%
2024/04/02	2	46.70	0	0.00	46.70	2	3,867	0.05%
2024/04/01	3	47.35	3	47.25	47.00	0	3,867	0.00%
2024/03/29	2	46.85	15	47.00	46.65	-13	3,756	-0.35%
2024/03/28	28	49.55	1.2	49.85	48.00	26.8	3,645	0.74%
2024/03/27	2	46.60	9.1	48.67	49.35	-7.1	3,444	-0.21%
2024/03/26	6.2	46.68	3	46.87	46.05	3.2	3,353	0.10%
2024/03/25	4	48.29	5	48.80	47.60	-1	3,316	-0.03%
2024/03/22	20	51.09	14	50.69	49.70	6	3,287	0.18%
2024/03/21	6	50.77	63	50.96	50.10	-57	3,078	-1.85%
2024/03/20	8	48.78	2.3	49.56	48.05	5.7	2,792	0.20%
2024/03/19	7	47.01	6	47.55	47.45	1	2,750	0.04%
2024/03/15	0.1	47.30	2	47.60	47.30	-2	2,880	-0.07%
2024/03/14	2	47.80	0	0.00	47.70	2	2,908	0.07%
2024/03/13	1	47.60	4	47.64	48.00	-3	2,830	-0.11%
2024/03/12	1	46.35	5	46.27	46.70	-4	2,769	-0.14%
2024/03/08	0	0.00	2	44.70	44.45	-2	2,836	-0.07%
2024/03/07	6	44.98	2	45.28	44.80	4	2,953	0.14%
2024/03/06	4	45.73	0	0.00	45.45	4	3,252	0.12%
2024/03/04	0	0.00	31	46.31	46.40	-31	3,660	-0.85%
2024/02/29	0	0.00	2	45.00	45.00	-2	3,766	-0.05%
2024/02/27	9	45.37	0	0.00	45.10	9	3,904	0.23%
2024/02/23	3.1	46.21	0	0.00	46.05	3.1	3,947	0.08%
2024/02/22	6	46.47	2	46.70	46.55	4	3,967	0.10%
2024/02/21	1	46.80	4	47.25	46.50	-3	4,000	-0.07%
2024/02/20	4	46.29	0	0.00	46.10	4	3,986	0.10%
2024/02/19	0	0.00	11	46.40	47.00	-11	3,987	-0.28%
2024/02/16	24	43.91	0	0.00	44.70	24	3,988	0.60%
2024/02/05	0	0.00	3	46.22	46.05	-3	3,947	-0.08%
2024/02/02	2	47.25	0	0.00	46.65	2	4,004	0.05%
2024/02/01	1	47.00	1	46.75	47.10	0	4,120	0.00%
2024/01/31	20	47.94	20	47.75	47.75	0	4,120	0.00%
2024/01/25	1.1	49.25	0	0.00	48.65	1.1	4,780	0.02%
2024/01/23	52	49.95	0	0.00	49.95	52	5,438	0.96%
2024/01/22	0	0.00	2.3	49.40	49.40	-2.3	5,630	-0.04%
2024/01/17	15	48.86	19	48.60	48.75	-4	6,878	-0.06%
2024/01/16	4	49.10	0	0.00	49.10	4	7,088	0.06%
2024/01/15	2	49.00	2	48.83	49.00	0	7,196	0.00%
2024/01/11	1	48.70	1	48.50	48.90	0	7,666	0.00%
2024/01/10	1	47.80	0	0.00	47.80	1	7,894	0.01%
2024/01/09	3	48.38	1.7	48.42	48.25	1.3	8,045	0.02%
2024/01/08	0.2	49.05	2	48.70	49.00	-1.8	8,052	-0.02%
2024/01/05	1	49.40	3	49.10	49.30	-2	8,073	-0.02%
2024/01/04	3.3	49.28	1	49.25	49.15	2.3	8,104	0.03%
2024/01/03	2.2	49.86	1	49.65	49.80	1.2	8,103	0.01%
2023/12/27	7	50.86	41	50.80	50.70	-34	8,249	-0.41%
2023/12/26	1	50.50	0	0.00	50.80	1	8,283	0.01%
2023/12/25	0.4	50.25	0	0.00	50.30	0.4	8,371	0.00%
2023/12/22	3	50.60	1	50.70	50.50	2	8,438	0.02%
2023/12/21	6	50.62	0	0.00	50.50	6	8,439	0.07%
2023/12/20	1	51.80	0	0.00	52.00	1	8,398	0.01%
2023/12/19	15	51.17	0	0.00	50.90	15	8,363	0.18%
2023/12/18	8	52.93	6	54.60	52.70	2	8,309	0.02%
2023/12/15	8	53.81	1	54.20	53.10	7	8,299	0.08%
2023/12/14	1	54.50	6	54.15	54.50	-5	8,327	-0.06%
2023/12/13	1	53.90	42	54.52	54.50	-41	8,395	-0.49%
2023/12/12	7	53.09	4	53.60	52.70	3	8,449	0.04%
2023/12/11	10	53.46	9	53.87	53.50	1	8,671	0.01%
2023/12/08	6	51.85	60	52.04	51.80	-54	8,948	-0.60%
2023/12/07	21.6	52.35	3	52.77	51.90	18.6	9,357	0.20%
2023/12/06	8.5	53.22	4	53.73	52.80	4.5	9,495	0.05%
2023/12/05	14	52.98	2	53.40	53.50	12	9,723	0.12%
2023/12/04	3	54.57	1	54.99	54.00	2	10,200	0.02%
2023/12/01	37.5	54.28	10	54.43	53.90	27.5	10,257	0.27%
2023/11/30	103	54.45	34.3	55.06	56.00	68.8	10,021	0.69%	大買/
2023/11/29	14	53.66	62	53.25	54.10	-48	9,771	-0.49%
2023/11/28	10	52.26	3	52.50	52.50	7	9,621	0.07%
2023/11/27	8.1	51.82	8.8	52.11	51.60	-0.7	9,608	-0.01%
2023/11/24	14	52.43	10.1	51.25	52.40	3.9	9,529	0.04%
2023/11/22	3	50.80	1	51.10	50.90	2	9,409	0.02%
2023/11/21	10.2	50.60	0	0.00	50.50	10.2	9,434	0.11%
2023/11/20	5	50.76	7	50.61	50.90	-2	9,467	-0.02%
2023/11/17	26.1	49.84	3	49.58	49.95	23.1	9,524	0.24%
2023/11/16	7	49.75	0	0.00	49.55	7	9,555	0.07%
2023/11/15	4	50.18	0	0.00	49.75	4	9,636	0.04%
2023/11/14	1	49.05	2	49.90	50.40	-1	9,847	-0.01%
2023/11/10	7	49.01	3	49.35	49.00	4	9,861	0.04%
2023/11/09	3	49.95	1	50.00	49.65	2	9,814	0.02%
2023/11/08	0	0.00	9	52.04	51.90	-9	9,719	-0.09%
2023/11/07	6.1	51.90	8	52.09	51.80	-1.9	9,737	-0.02%
2023/11/06	5	53.82	12	54.52	53.50	-7	9,628	-0.07%
2023/11/03	20	54.01	5	54.90	54.20	15	9,586	0.16%
2023/11/02	20	54.49	20	54.30	54.50	0	9,547	0.00%
2023/11/01	34	53.77	41	53.43	53.60	-7	9,320	-0.08%
2023/10/31	21	55.48	7	55.13	54.60	14	9,116	0.15%
2023/10/30	20	54.70	16	54.56	54.50	4	8,906	0.04%
2023/10/27	8	54.11	28	54.53	54.20	-20	8,926	-0.22%
2023/10/26	22	53.25	12.2	53.18	53.20	9.8	8,793	0.11%
2023/10/25	18	54.78	35.2	54.57	53.80	-17.2	8,600	-0.20%
2023/10/24	16.1	51.89	8.3	51.56	52.30	7.9	8,070	0.10%
2023/10/23	1.1	49.47	16	50.07	49.70	-14.9	7,970	-0.19%
2023/10/20	21	51.25	20	51.29	51.10	1	7,969	0.01%
2023/10/19	25	51.04	25.8	50.46	51.70	-0.8	7,973	-0.01%
2023/10/18	17	49.17	2	48.18	49.15	15	7,759	0.19%
2023/10/17	14	48.69	5	47.84	47.80	9	7,642	0.12%
2023/10/16	5	46.30	0	0.00	46.35	5	7,756	0.06%
2023/10/13	1	47.05	2	47.60	46.90	-1	8,279	-0.01%
2023/10/12	1	47.70	0	0.00	47.70	1	8,758	0.01%
2023/10/11	15.1	49.16	21.2	48.49	48.00	-6.1	9,279	-0.07%
2023/10/06	2.1	49.24	7	50.04	49.10	-4.9	9,802	-0.05%
2023/10/05	7.2	50.28	4	50.33	50.10	3.2	10,094	0.03%
2023/10/03	17.2	50.30	22	49.60	49.00	-4.8	10,417	-0.05%
2023/10/02	6	50.30	1	50.40	50.50	5	10,622	0.05%
2023/09/28	3	50.18	2	50.13	50.00	1	10,858	0.01%
2023/09/27	2	49.08	2	48.75	48.40	0	11,149	0.00%
2023/09/26	1	50.50	0	0.00	50.10	1	11,794	0.01%
2023/09/25	3	51.30	1	51.00	50.70	2	12,374	0.02%
2023/09/22	1	49.60	1	49.85	50.40	0	13,059	0.00%
2023/09/21	0	0.00	2	49.25	49.20	-2	13,266	-0.02%
2023/09/20	20.2	51.01	16.3	51.22	50.20	4	13,266	0.03%
2023/09/19	2	51.30	8	51.71	51.00	-6	13,223	-0.05%
2023/09/18	3	51.83	10	51.98	51.70	-7	13,148	-0.05%
2023/09/15	15.3	52.93	18	52.59	52.80	-2.7	12,973	-0.02%
2023/09/14	35	55.16	35	55.02	54.50	0	12,763	0.00%
2023/09/13	30.2	54.39	35	54.49	54.50	-4.9	12,510	-0.04%
2023/09/12	33.1	54.23	29	54.16	55.50	4.1	12,206	0.03%
2023/09/11	7.2	52.50	5	51.62	51.80	2.2	11,812	0.02%
2023/09/08	18	52.08	10	52.15	52.20	8	11,697	0.07%
2023/09/07	25	51.86	21	52.10	52.00	4	11,481	0.03%
2023/09/06	6	50.20	1	48.95	50.30	5	10,955	0.05%
2023/09/05	0.1	48.20	9	48.09	48.15	-8.9	10,788	-0.08%
2023/09/04	5	46.27	2	46.05	46.55	3	10,760	0.03%
2023/09/01	2	46.90	0	0.00	46.95	2	10,780	0.02%
2023/08/31	2	47.20	0	0.00	47.40	2	10,798	0.02%
2023/08/30	7	47.05	13	46.83	46.80	-6	10,810	-0.06%
2023/08/28	6	45.70	7	45.87	45.85	-1	10,939	-0.01%
2023/08/25	6	47.25	8	47.58	47.05	-2	11,119	-0.02%
2023/08/24	9	48.65	1	48.60	48.80	8	11,390	0.07%
2023/08/23	2	49.40	4	49.08	48.25	-2	11,415	-0.02%
2023/08/22	1	48.10	6	48.33	47.90	-5	11,388	-0.04%
2023/08/21	1	47.90	11	47.82	46.95	-10	11,404	-0.09%
2023/08/18	53.2	47.87	39	47.88	46.80	14.2	11,447	0.12%
2023/08/17	1	50.90	0	0.00	52.00	1	11,238	0.01%
2023/08/16	2	49.00	2	49.30	49.30	0	11,180	0.00%
2023/08/15	0	0.00	1	50.10	49.85	-1	11,257	-0.01%
2023/08/14	1	48.60	0	0.00	49.00	1	11,502	0.01%
2023/08/10	5	50.44	3	49.93	50.40	2	11,659	0.02%
2023/08/09	1	52.30	2	52.20	51.80	-1	11,666	-0.01%
2023/08/08	8	51.24	1	51.50	51.60	7	11,701	0.06%
2023/08/07	5	51.32	7	50.59	51.10	-2	11,727	-0.02%
2023/08/04	11.2	50.04	1	50.30	50.70	10.2	11,766	0.09%
2023/08/02	3.2	51.10	5	52.36	51.50	-1.8	11,735	-0.02%
2023/08/01	31	54.13	24	54.10	53.00	7	11,710	0.06%
2023/07/31	70	55.28	49.8	55.11	54.00	20.2	11,505	0.18%
2023/07/28	26	53.82	43	53.38	53.50	-17	11,278	-0.15%
2023/07/27	22	55.16	14	54.84	54.40	8	11,219	0.07%
2023/07/26	42	56.16	32	55.51	54.80	10	11,207	0.09%
2023/07/25	45	56.58	45	56.20	55.80	0	11,333	0.00%
2023/07/24	43	56.95	40	56.42	56.70	3	11,244	0.03%
2023/07/21	7	57.57	7	57.83	57.60	0	11,102	0.00%
2023/07/20	14	59.14	22	60.34	59.10	-8	11,050	-0.07%
2023/07/19	105	61.72	118	59.91	59.30	-13	10,975	-0.12%	大買/大賣/
2023/07/18	108	65.30	83	62.09	62.00	25	10,892	0.23%	大買/
2023/07/17	42.1	64.42	68	65.67	65.70	-25.9	10,605	-0.24%
2023/07/14	57	61.02	47	60.59	61.80	10	10,948	0.09%
2023/07/13	106	57.25	95.1	57.95	57.30	10.9	10,666	0.10%	大買/
2023/07/12	34.1	55.35	27	55.13	55.00	7.1	10,168	0.07%
2023/07/11	7	54.74	4	55.13	55.70	3	9,857	0.03%
2023/07/10	12	53.83	12	53.93	53.80	0	9,630	0.00%
2023/07/07	19	54.48	42	54.63	54.10	-23	9,521	-0.24%
2023/07/06	8	55.71	5.2	55.00	55.70	2.8	9,299	0.03%
2023/07/05	30.2	54.71	28.1	54.85	54.70	2.1	9,021	0.02%
2023/07/04	125	51.63	154.2	52.73	53.60	-29.2	8,640	-0.34%	大買/大賣/
2023/07/03	21	49.64	7	48.53	51.10	14	7,928	0.18%
2023/06/30	43.2	46.50	56.8	45.95	46.50	-13.6	7,340	-0.19%
2023/06/29	4	43.50	70	43.49	43.30	-66	6,640	-0.99%
2023/06/28	16	41.98	16.1	42.07	41.40	-0.1	6,404	0.00%
2023/06/27	16	40.79	6	40.46	40.35	10	6,381	0.16%
2023/06/26	5	41.00	1	41.15	41.05	4	6,429	0.06%
2023/06/21	3	41.50	0	41.80	41.70	3	6,468	0.05%
2023/06/20	6.1	41.70	6	41.40	41.40	0.1	6,494	0.00%
2023/06/16	0	0.00	11.1	43.06	43.00	-11.1	6,511	-0.17%
2023/06/15	0	0.00	2	42.45	42.45	-2	6,480	-0.03%
2023/06/14	2	42.00	13.5	42.21	42.70	-11.5	6,485	-0.18%
2023/06/13	3.3	41.50	0.1	42.00	41.55	3.2	6,601	0.05%
2023/06/12	8.3	41.68	1	41.65	41.60	7.3	6,607	0.11%
2023/06/09	1	42.15	0	0.00	42.10	1	6,687	0.01%
2023/06/08	43.2	41.77	12	41.70	41.50	31.2	6,758	0.46%
2023/06/07	20	42.38	3	42.27	42.30	17	6,742	0.25%
2023/06/06	1.1	42.76	17	42.65	42.65	-16	6,759	-0.24%
2023/06/05	0	0.00	4.1	43.60	43.40	-4.1	6,761	-0.06%
2023/06/02	13	43.46	12	43.52	43.05	1	6,782	0.01%
2023/06/01	17.1	43.67	0	0.00	43.55	17.1	6,780	0.25%
2023/05/31	16.4	44.63	7	44.76	44.50	9.4	6,732	0.14%
2023/05/30	11	44.60	10.1	44.60	45.20	0.9	6,569	0.01%
2023/05/29	10	43.47	3	43.40	43.85	7	6,305	0.11%
2023/05/26	6	42.35	14	42.35	42.20	-8	6,247	-0.13%
2023/05/25	3	43.50	10	43.39	43.25	-7	6,220	-0.11%
2023/05/24	6	43.53	5	43.53	43.85	1	6,208	0.02%
2023/05/23	3.1	42.71	31	43.17	42.85	-27.9	6,152	-0.45%
2023/05/19	22	42.65	19	42.55	41.90	3	6,263	0.05%
2023/05/18	75	43.34	64	43.16	42.95	11	6,295	0.17%
2023/05/17	18	42.64	44.4	42.71	42.95	-26.4	6,108	-0.43%
2023/05/15	2	40.88	12	40.92	40.80	-10	6,372	-0.16%
2023/05/12	9	40.73	11	40.84	41.35	-2	6,350	-0.03%
2023/05/11	18	39.89	13	39.98	39.25	5	6,319	0.08%
2023/05/10	2	40.90	2	40.98	40.40	0	6,304	0.00%
2023/05/09	5.5	40.39	4	40.36	39.90	1.5	6,282	0.02%
2023/05/08	8	41.41	5.1	41.56	41.30	3	6,264	0.05%
2023/05/05	1.5	40.40	27	40.70	40.35	-25.5	6,243	-0.41%
2023/05/04	1	40.70	0	0.00	40.80	1	6,627	0.02%
2023/05/02	6	41.24	3	41.17	41.30	3	6,903	0.04%
2023/04/28	20	41.11	11	40.83	41.25	9	6,910	0.13%
2023/04/27	3	39.85	6	39.75	39.65	-3	6,696	-0.04%
2023/04/26	4	39.34	1	39.50	39.50	3	6,751	0.04%
2023/04/25	32	39.86	17	39.60	39.50	15	6,822	0.22%
2023/04/24	32	40.41	13	41.09	40.40	19	6,932	0.27%
2023/04/21	38.1	40.59	16	41.08	40.20	22.1	7,310	0.30%
2023/04/20	45.5	44.00	26	44.10	42.85	19.5	7,429	0.26%
2023/04/19	54.6	44.96	63.6	45.26	45.40	-9	7,285	-0.12%
2023/04/18	9	42.17	73	42.50	43.90	-64	6,706	-0.95%
2023/04/17	2	39.35	107	39.37	39.95	-105	6,806	-1.54%	大賣/鉅額交易
2023/04/14	9	39.08	1	38.80	38.80	8	7,088	0.11%
2023/04/13	0	0.00	9	39.00	39.00	-9	7,168	-0.13%
2023/04/12	4	38.38	16	38.72	38.65	-12	7,161	-0.17%
2023/04/11	0	0.00	13	37.95	37.75	-13	7,120	-0.18%
2023/04/07	1	37.15	1	37.20	37.15	0	7,181	0.00%
2023/04/06	0	0.00	3.1	37.55	37.25	-3.1	7,189	-0.04%
2023/03/31	1	37.00	0	0.00	37.15	1	7,204	0.01%
2023/03/30	0.1	37.10	0	0.00	37.15	0.1	7,269	0.00%
2023/03/28	15	36.94	0	0.00	36.55	15	7,547	0.20%
2023/03/27	1	37.40	3	37.45	37.35	-2	7,572	-0.03%
2023/03/24	7	37.02	12	37.21	37.00	-5	7,605	-0.07%
2023/03/23	3	36.60	1	36.60	36.60	2	7,621	0.03%
2023/03/22	10	36.65	18	36.76	36.70	-8	7,627	-0.10%
2023/03/21	2	36.63	1	36.95	36.55	1	7,630	0.01%
2023/03/20	13	36.98	0	0.00	36.85	13	7,604	0.17%
2023/03/17	9	37.56	12	37.74	37.55	-3	7,583	-0.04%
2023/03/16	93	37.29	17	37.10	37.00	76	7,551	1.01%
2023/03/15	77	40.08	22	40.15	39.60	55	7,418	0.74%
2023/03/14	37	40.03	7	39.90	39.85	30	7,401	0.41%
2023/03/13	7	40.54	23	41.05	41.45	-16	7,325	-0.22%
2023/03/10	10	40.35	2	40.98	40.40	8	7,281	0.11%
2023/03/09	12	40.99	5	40.85	41.00	7	7,308	0.10%
2023/03/08	0	0.00	10.5	41.27	41.45	-10.5	7,399	-0.14%
2023/03/07	0	38.55	182	40.97	41.10	-182	7,709	-2.36%	大賣/鉅額交易
2023/03/06	3	40.65	34	40.69	40.55	-31	7,721	-0.40%
2023/03/03	0	0.00	2	40.20	40.10	-2	7,850	-0.03%
2023/03/01	0	0.00	0.2	39.85	39.70	-0.2	7,732	0.00%
2023/02/23	0.1	39.45	0	0.00	39.55	0.1	7,638	0.00%
2023/02/22	11	38.73	9	38.91	38.90	2	7,635	0.03%
2023/02/21	40.1	39.67	2	39.60	39.60	38.1	7,611	0.50%
2023/02/20	2	40.30	1	40.30	40.40	1	7,538	0.01%
2023/02/17	144	40.04	3	40.10	39.80	141	7,470	1.89%	大買/鉅額交易
2023/02/16	54	40.04	1	40.05	40.10	53	7,411	0.72%
2023/02/15	1	39.40	1.9	39.48	39.60	-0.9	7,402	-0.01%
2023/02/14	9.1	39.98	20	39.25	39.20	-10.9	7,415	-0.15%
2023/02/13	16	39.99	34.8	39.92	39.85	-18.8	7,365	-0.26%
2023/02/10	16	38.11	6	38.50	38.00	10	7,052	0.14%
2023/02/09	7	38.53	0	0.00	38.55	7	7,002	0.10%
2023/02/08	1	38.75	6	38.85	38.85	-5	6,908	-0.07%
2023/02/07	0	0.00	13	38.30	38.50	-13	6,809	-0.19%
2023/02/06	12	37.45	16	37.51	37.45	-4	6,746	-0.06%
2023/02/03	17.5	38.53	20.1	38.38	38.20	-2.6	6,678	-0.04%
2023/02/02	34	39.09	59	38.78	38.40	-25	6,569	-0.38%
2023/02/01	39	37.84	51.9	38.20	38.20	-12.9	6,158	-0.21%
2023/01/31	1	36.50	1	36.50	36.80	0	5,866	0.00%
2023/01/30	0	0.00	16	36.21	36.50	-16	5,826	-0.27%
2023/01/17	11	35.05	1	35.25	35.00	10	5,750	0.17%
2023/01/16	22	35.23	22	35.30	35.00	0	5,719	0.00%
2023/01/13	23.1	36.52	21	36.03	35.80	2.1	5,644	0.04%
2023/01/12	33	36.34	23	36.72	36.80	10	5,549	0.18%
2023/01/11	68.1	37.57	24	36.31	36.15	44.1	5,374	0.82%
2023/01/10	16	38.05	29	38.67	39.00	-13	4,943	-0.26%
2023/01/09	4	36.75	1	37.40	36.70	3	4,636	0.06%
2023/01/06	51	37.19	28	37.11	36.90	23	4,523	0.51%
2023/01/05	39	37.91	32.8	37.85	37.85	6.2	4,255	0.15%
2023/01/04	9.8	35.92	45.2	37.22	38.15	-35.4	3,886	-0.91%
2023/01/03	4	34.95	3	34.70	34.70	1	3,545	0.03%
2022/12/30	0	0.00	2	34.85	34.90	-2	3,462	-0.06%
2022/12/29	0	0.00	4	33.40	33.70	-4	3,415	-0.12%
2022/12/28	12	33.60	4	34.00	33.35	8	3,426	0.23%
2022/12/27	3	34.30	4.7	34.56	34.60	-1.7	3,378	-0.05%
2022/12/26	2	33.45	2	33.80	33.95	0	3,333	0.00%
2022/12/22	5	34.45	10	34.98	34.65	-5	3,365	-0.15%
2022/12/20	22.7	34.58	41	34.82	33.75	-18.3	3,242	-0.56%
2022/12/19	5	33.90	16	34.24	32.90	-11	3,099	-0.35%
2022/12/16	1	33.90	7	34.02	33.75	-6	3,065	-0.20%
2022/12/15	9	33.54	5.9	33.91	33.25	3.1	3,035	0.10%
2022/12/14	0	0.00	5	33.55	33.45	-5	3,044	-0.16%
2022/12/13	5	32.90	5	33.70	32.80	0	3,015	0.00%
2022/12/12	0	0.00	1	32.15	32.55	-1	2,978	-0.03%
2022/12/09	0.1	31.80	0	0.00	31.80	0.1	2,973	0.00%
2022/12/07	1	31.50	0	0.00	31.45	1	2,955	0.03%
2022/12/06	1	32.60	4	32.20	32.35	-3	2,913	-0.10%
2022/12/05	5	32.80	1	33.00	33.00	4	2,877	0.14%
2022/12/01	13	32.58	0	0.00	32.65	13	2,817	0.46%
2022/11/30	21	32.85	1	32.75	32.75	20	2,764	0.72%
2022/11/29	2	35.48	4	35.09	33.85	-2	2,614	-0.08%
2022/11/25	11	32.54	14	32.96	33.55	-3	2,214	-0.14%
2022/11/24	0	0.00	1	32.00	31.85	-1	2,037	-0.05%
2022/11/18	5	31.76	1	31.65	31.50	4	2,139	0.19%
2022/11/16	4	31.98	2	32.20	31.75	2	2,118	0.09%
2022/11/15	0.2	32.10	0.2	32.35	32.10	0	2,144	0.00%
2022/11/14	1	32.00	1	32.45	32.55	0	2,178	0.00%
2022/11/11	0	0.00	79.5	32.21	32.30	-79.5	2,325	-3.42%
2022/11/10	10.5	31.49	16	31.87	31.55	-5.5	2,427	-0.22%
2022/11/09	2	31.30	0	0.00	30.80	2	2,382	0.08%
2022/10/28	1	25.30	0	0.00	25.30	1	2,938	0.03%
2022/10/25	0	0.00	0.1	26.65	26.35	-0.1	3,038	0.00%
2022/10/18	0	0.00	1	27.40	27.15	-1	3,296	-0.03%
2022/10/14	18.1	26.50	33	26.57	26.85	-14.9	3,419	-0.44%
2022/10/13	18.6	25.86	0.1	25.45	25.40	18.5	3,405	0.54%
2022/10/12	1	25.85	1	26.00	25.85	0	3,423	0.00%
2022/10/11	0	0.00	1.7	26.18	26.05	-1.7	3,443	-0.05%
2022/09/28	2	25.70	1	26.10	24.20	1	3,449	0.03%
2022/09/26	2	26.75	3	27.22	26.20	-1	3,488	-0.03%
2022/09/23	5	28.28	0	0.00	28.00	5	3,518	0.14%
2022/09/20	24	30.23	19	30.55	29.40	5	3,510	0.14%
2022/09/19	1	29.80	0	0.00	30.30	1	3,437	0.03%
2022/09/16	0	0.00	5	30.60	30.55	-5	3,389	-0.15%
2022/09/15	0	0.00	6	30.28	30.25	-6	3,375	-0.18%
2022/09/14	0	0.00	1	30.05	30.60	-1	3,346	-0.03%
2022/09/13	1	30.90	3	30.57	30.25	-2	3,330	-0.06%
2022/09/12	0	0.00	41	29.22	30.05	-41	3,279	-1.25%
2022/09/08	0	0.00	1	28.55	28.65	-1	3,216	-0.03%
2022/09/07	0	0.00	2	27.50	27.75	-2	3,230	-0.06%
2022/09/06	0	0.00	14	27.70	27.70	-14	3,233	-0.43%
2022/09/05	5	27.85	0	0.00	27.40	5	3,233	0.15%
2022/09/02	5	27.70	1	27.80	27.80	4	3,239	0.12%
2022/08/29	7	27.62	0	0.00	27.25	7	3,425	0.20%
2022/08/26	3	28.75	0	0.00	28.65	3	3,401	0.09%
2022/08/25	2	28.30	0	0.00	28.55	2	3,386	0.06%
2022/08/24	2	28.70	0	0.00	28.45	2	3,377	0.06%
2022/08/23	6	28.60	0	0.00	28.70	6	3,354	0.18%
2022/08/22	10	28.99	0	0.00	28.80	10	3,353	0.30%
2022/08/19	0	0.00	1	29.50	29.60	-1	3,326	-0.03%
2022/08/18	0	0.00	1	29.30	29.10	-1	3,278	-0.03%
2022/08/17	0	0.00	2	29.00	28.90	-2	3,247	-0.06%
2022/08/15	21	28.55	5	28.60	28.60	16	3,200	0.50%
2022/08/12	5	29.00	1	29.10	29.05	4	3,161	0.13%
2022/08/11	0	0.00	7	29.16	29.15	-7	3,145	-0.22%
2022/08/10	4	28.63	7	29.02	28.95	-3	3,098	-0.10%
2022/08/09	43	29.10	21	28.69	28.60	22	3,034	0.72%
2022/08/08	3	31.58	15	31.93	31.55	-12	2,837	-0.42%
2022/08/05	26	31.15	27	31.15	31.15	-1	2,609	-0.04%
2022/08/04	6.1	30.88	21	31.25	31.35	-14.9	2,596	-0.57%
2022/08/03	64	31.47	0	0.00	30.70	64	2,596	2.47%
2022/08/02	0	0.00	10	30.96	31.05	-10	2,562	-0.39%
2022/08/01	4	31.40	4	31.01	30.90	0	2,503	0.00%
2022/07/29	2	30.83	3	30.55	31.05	-1	2,557	-0.04%
2022/07/28	37	31.63	0	0.00	30.80	37	2,583	1.43%
2022/07/27	0	0.00	2	31.55	31.55	-2	2,420	-0.08%
2022/07/26	5	29.69	0	0.00	29.95	5	2,296	0.22%
2022/07/25	4	30.06	0	0.00	30.00	4	2,285	0.18%
2022/07/22	1	29.30	0	0.00	29.35	1	2,260	0.04%
2022/07/21	1	29.25	0	0.00	29.40	1	2,289	0.04%
2022/07/20	5	29.26	0	0.00	29.30	5	2,296	0.22%
2022/07/19	5	28.90	6	28.87	28.80	-1	2,283	-0.04%
2022/07/18	7	28.34	0	0.00	28.50	7	2,348	0.30%
2022/07/15	5	27.65	4	27.60	27.45	1	2,359	0.04%
2022/07/14	10	26.43	6	26.65	27.25	4	2,335	0.17%
2022/07/13	4	26.20	0	0.00	26.15	4	2,298	0.17%
2022/07/12	2	26.70	5	26.53	25.65	-3	2,240	-0.13%
2022/07/08	3	26.25	0	0.00	26.20	3	2,181	0.14%
2022/07/07	1	24.75	1	24.85	25.25	0	2,166	0.00%
2022/07/06	0	23.75	4	23.73	23.30	-4	2,151	-0.19%
2022/07/04	0	0.00	6	23.99	23.75	-6	2,140	-0.28%
2022/07/01	7	24.41	0	0.00	24.00	7	2,161	0.32%
2022/06/28	0	0.00	3	27.90	27.75	-3	2,119	-0.14%
2022/06/23	0	0.00	1	27.55	27.30	-1	2,147	-0.05%
2022/06/20	1	26.80	0	0.00	25.85	1	2,193	0.05%
2022/06/16	0	0.00	1	28.70	27.40	-1	2,177	-0.05%
2022/06/15	0	28.10	0	0.00	27.90	0	2,170	0.00%
2022/06/14	4	27.45	0	0.00	27.70	4	2,196	0.18%
2022/06/09	0	0.00	8	28.80	28.80	-8	2,242	-0.36%
2022/06/07	5	28.10	0	0.00	27.75	5	2,069	0.24%
2022/06/01	3	27.95	1	28.00	27.80	2	2,160	0.09%
2022/05/30	0	0.00	6	27.61	27.50	-6	2,215	-0.27%
2022/05/24	5	26.65	0	0.00	26.65	5	2,302	0.22%
2022/05/17	0	0.00	5	26.75	26.80	-5	2,583	-0.19%
2022/05/13	0	0.00	4	25.90	25.90	-4	2,675	-0.15%
2022/05/12	5	26.20	0	0.00	25.35	5	2,734	0.18%
2022/05/11	2	27.05	2	27.85	26.50	0	2,736	0.00%
2022/05/04	2	29.80	0	0.00	29.75	2	2,735	0.07%
2022/05/03	9	29.54	7	29.60	29.25	2	2,730	0.07%
2022/04/29	20	29.25	20	29.02	28.50	0	2,722	0.00%
2022/04/27	1	27.45	0	0.00	27.90	1	2,779	0.04%
2022/04/25	1	29.85	0	0.00	29.00	1	2,756	0.04%
2022/04/22	7	30.57	7	30.49	31.10	0	2,748	0.00%
2022/04/21	2	29.95	4	30.45	30.30	-2	2,660	-0.08%
2022/04/20	0	0.00	6	28.63	28.60	-6	2,601	-0.23%
2022/04/19	2	28.25	0	0.00	28.40	2	2,674	0.07%
2022/04/18	2	28.35	0	0.00	28.30	2	2,742	0.07%
2022/04/07	2	30.65	0	0.00	30.80	2	3,211	0.06%
2022/04/01	2	30.05	3	30.37	30.55	-1	3,704	-0.03%
2022/03/30	0	0.00	7	30.41	30.60	-7	3,839	-0.18%
2022/03/28	2	29.70	0	0.00	29.80	2	3,961	0.05%
2022/03/25	6	30.59	0	0.00	30.55	6	4,065	0.15%
2022/03/17	0	0.00	1	29.00	29.25	-1	7,471	-0.01%
2022/03/16	0	0.00	1	28.85	28.80	-1	7,739	-0.01%
2022/03/15	0	0.00	2	30.00	29.20	-2	7,791	-0.03%
2022/03/14	2	30.13	0	0.00	30.20	2	7,821	0.03%
2022/03/10	0	0.00	2	30.70	30.70	-2	7,923	-0.03%
2022/03/08	3	29.70	0	0.00	29.60	3	8,057	0.04%
2022/03/04	10	31.70	0	0.00	31.55	10	8,787	0.11%
2022/02/25	5	32.35	3	32.05	31.95	2	9,310	0.02%
2022/02/23	1	33.45	0	0.00	33.55	1	9,934	0.01%
2022/02/22	0	0.00	2	33.70	33.00	-2	9,963	-0.02%
2022/02/21	0	0.00	1	33.70	33.70	-1	10,033	-0.01%
2022/02/18	4	34.05	1	34.10	34.20	3	10,244	0.03%
2022/02/17	7	34.07	5	34.14	33.70	2	10,601	0.02%
2022/02/16	3	33.52	0	0.00	33.65	3	10,905	0.03%
2022/02/15	0	0.00	2	33.45	33.20	-2	11,053	-0.02%
2022/02/14	0	0.00	3	32.60	32.75	-3	11,359	-0.03%
2022/02/11	0	0.00	2	33.00	32.95	-2	11,444	-0.02%
2022/02/09	2	32.30	0	0.00	32.70	2	11,849	0.02%
2022/02/08	4	31.93	4	32.14	32.50	0	12,135	0.00%
2022/02/07	0	0.00	3	30.90	31.10	-3	12,402	-0.02%
2022/01/26	0	0.00	1	29.45	29.35	-1	13,043	-0.01%
2022/01/24	2	29.78	1	30.25	30.15	1	14,080	0.01%
2022/01/21	4	30.21	31	30.13	29.80	-27	14,235	-0.19%
2022/01/20	10	31.60	10	31.65	31.50	0	14,716	0.00%
2022/01/19	10	31.30	10	31.40	31.45	0	15,078	0.00%
2022/01/18	2	31.93	0	0.00	31.50	2	15,224	0.01%
2022/01/17	0	0.00	1	32.40	32.40	-1	15,327	-0.01%
2022/01/14	0	0.00	1	30.90	31.10	-1	15,287	-0.01%
2022/01/12	0	0.00	2	31.75	31.70	-2	15,217	-0.01%
2022/01/11	8	32.83	5	32.69	32.15	3	15,146	0.02%
2022/01/10	0	0.00	7	33.66	33.85	-7	15,075	-0.05%
2022/01/07	66	32.94	78	32.59	32.95	-12	15,020	-0.08%
2022/01/06	3	33.68	3	33.57	33.10	0	14,936	0.00%
2022/01/05	1	35.10	1	34.30	34.20	0	14,838	0.00%
2022/01/04	0	0.00	1	34.90	34.80	-1	14,758	-0.01%
2022/01/03	1	35.05	1	34.90	34.85	0	14,717	0.00%
2021/12/30	15	35.05	1	35.15	35.05	14	14,674	0.10%
2021/12/29	9	36.04	25	36.29	35.85	-16	14,539	-0.11%
2021/12/28	1	34.80	16	35.20	34.80	-15	14,164	-0.11%
2021/12/27	2	34.50	2	34.55	34.30	0	14,043	0.00%
2021/12/24	3	34.00	1	34.70	34.05	2	13,992	0.01%
2021/12/23	20	34.55	20	34.48	34.35	0	13,924	0.00%
2021/12/22	11	34.85	1	34.50	34.45	10	13,856	0.07%
2021/12/21	23	34.67	28.1	34.87	34.60	-5.1	13,780	-0.04%
2021/12/20	10	35.52	3	35.18	34.85	7	13,655	0.05%
2021/12/17	38	36.63	41	35.71	34.80	-3	13,513	-0.02%
2021/12/16	18	36.67	18	37.04	36.40	0	12,900	0.00%
2021/12/15	50	37.26	81	37.18	37.15	-31	12,473	-0.25%
2021/12/14	31	36.05	29.1	35.85	35.55	1.9	11,620	0.02%
2021/12/13	31.1	35.41	90	35.59	36.95	-58.9	10,959	-0.54%
2021/12/10	2	33.58	18	33.68	34.35	-16	10,117	-0.16%
2021/12/09	3	33.00	2	32.88	33.00	1	9,808	0.01%
2021/12/08	2	32.55	1	32.85	32.40	1	9,717	0.01%
2021/12/07	3	32.70	1	32.70	32.70	2	9,647	0.02%
2021/12/03	0	0.00	2	32.48	32.30	-2	9,553	-0.02%
2021/12/02	1	32.05	5	32.60	32.00	-4	9,513	-0.04%
2021/12/01	4	32.96	1	32.85	33.00	3	9,401	0.03%
2021/11/30	29	34.64	15	34.59	33.85	14	9,268	0.15%
2021/11/29	11	32.08	27	33.26	33.90	-16	8,606	-0.19%
2021/11/26	12	32.21	0	0.00	31.70	12	8,314	0.14%
2021/11/25	1	33.00	0	0.00	32.50	1	8,207	0.01%
2021/11/24	4	32.40	2	32.48	32.50	2	8,124	0.02%
2021/11/23	14	33.56	20	32.91	32.90	-6	8,030	-0.07%
2021/11/22	14	33.85	20	34.03	34.50	-6	7,800	-0.08%
2021/11/19	3	32.23	1	32.75	32.70	2	7,347	0.03%
2021/11/18	12.1	32.31	5	32.10	32.00	7.1	7,251	0.10%
2021/11/17	3	33.17	30	33.21	32.95	-27	7,145	-0.38%
2021/11/16	25	33.52	3	33.70	33.25	22	6,923	0.32%
2021/11/15	6	33.20	0	0.00	33.60	6	6,507	0.09%
2021/11/12	1	33.00	4	32.90	32.00	-3	6,142	-0.05%
2021/11/11	9.1	33.12	6	33.07	33.65	3.1	5,978	0.05%
2021/11/10	2	32.20	0.1	32.40	32.15	1.9	5,654	0.03%
2021/11/09	2	31.78	0	0.00	32.00	2	5,524	0.04%
2021/11/08	14	32.85	12	32.62	31.85	2	5,313	0.04%
2021/11/05	112	32.27	116	31.89	31.70	-4	5,067	-0.08%	大買/大賣/
2021/11/04	17	33.30	28	33.18	33.40	-11	4,765	-0.23%
2021/11/03	107	33.61	86	33.80	34.00	21	4,395	0.48%	大買/
2021/11/02	64.1	32.77	51	33.56	32.45	13.1	3,723	0.35%
2021/11/01	29	31.29	15	31.51	31.80	14	2,947	0.48%
2021/10/29	83	30.56	100.5	30.83	31.20	-17.5	2,662	-0.66%
2021/10/28	22.5	30.65	30	30.51	30.65	-7.5	2,475	-0.30%
2021/10/27	16	27.61	47	29.08	30.10	-31	1,917	-1.62%
2021/10/26	17	26.98	12	27.11	27.40	5	1,606	0.31%
2021/10/25	20	26.69	3	26.03	26.65	17	1,444	1.18%
2021/10/22	2	24.80	0	0.00	24.80	2	1,324	0.15%
2021/10/18	0	0.00	2	24.45	24.05	-2	1,401	-0.14%
2021/10/15	2	24.75	0	0.00	24.80	2	1,428	0.14%
2021/10/12	1	24.15	2	24.45	24.10	-1	1,503	-0.07%
2021/10/08	2	24.60	0	0.00	24.50	2	1,519	0.13%
2021/10/07	1	23.30	0	0.00	23.85	1	1,536	0.07%
2021/09/30	1	24.80	3	24.98	25.10	-2	1,666	-0.12%
2021/09/29	0	0.00	10	24.15	24.25	-10	1,702	-0.59%
2021/09/28	0	0.00	4	24.54	24.55	-4	1,722	-0.23%
2021/09/24	3	24.20	0	0.00	24.05	3	1,784	0.17%
2021/09/23	10	23.55	0	0.00	23.60	10	1,804	0.55%
2021/09/17	0	0.00	1	23.90	23.95	-1	1,878	-0.05%
2021/09/16	3	23.40	0	0.00	23.35	3	1,921	0.16%
2021/09/15	1	23.70	1	23.60	23.60	0	1,941	0.00%
2021/09/14	10	23.90	2	24.00	23.90	8	2,004	0.40%
2021/09/10	0	0.00	2	24.05	24.05	-2	2,075	-0.10%
2021/09/08	2	23.45	0	0.00	23.40	2	2,125	0.09%
2021/09/06	1	24.45	0	0.00	24.55	1	2,154	0.05%
2021/09/01	1	25.35	1	25.55	26.20	0	2,236	0.00%
2021/08/30	1	25.40	1	25.60	25.35	0	2,283	0.00%
2021/08/24	0	0.00	2	25.60	25.50	-2	2,463	-0.08%
2021/08/23	2	25.75	1	25.70	25.65	1	2,507	0.04%
2021/08/18	0	0.00	2	24.60	25.00	-2	2,640	-0.08%
2021/08/16	0	0.00	5	24.76	24.45	-5	2,662	-0.19%
2021/08/13	1	25.20	0	0.00	25.20	1	2,678	0.04%
2021/08/11	1	25.70	0	0.00	25.70	1	2,758	0.04%
2021/08/10	4	26.93	4	27.21	26.70	0	2,809	0.00%
2021/08/09	8	26.40	0	0.00	26.10	8	2,876	0.28%
2021/08/06	3	26.43	3	26.40	26.35	0	2,954	0.00%
2021/08/05	7	26.84	0	0.00	26.65	7	3,094	0.23%
2021/08/04	3	27.08	3	27.12	27.00	0	3,246	0.00%
2021/07/30	6	27.44	3	27.93	27.25	3	3,589	0.08%
2021/07/29	4	27.46	2	27.50	27.60	2	3,681	0.05%
2021/07/27	6	28.82	0	0.00	28.35	6	3,878	0.15%
2021/07/22	0	0.00	2	28.65	28.40	-2	4,455	-0.04%
2021/07/21	5	27.60	10	28.39	27.55	-5	4,773	-0.10%
2021/07/19	10	29.35	2	28.95	29.30	8	5,176	0.15%
2021/07/16	5	29.00	0	0.00	28.85	5	5,912	0.08%
2021/07/14	4	28.09	0	0.00	28.55	4	6,282	0.06%
2021/07/13	10	28.74	3	28.75	28.40	7	6,402	0.11%
2021/07/12	5	27.55	26	28.37	29.00	-21	6,794	-0.31%
2021/07/09	1	27.70	0	0.00	27.70	1	6,978	0.01%
2021/07/08	9	28.30	0	0.00	28.10	9	7,150	0.13%
2021/07/07	0	0.00	4	28.40	28.10	-4	7,468	-0.05%
2021/07/06	6	29.29	0	0.00	28.65	6	7,592	0.08%
2021/07/02	2	28.55	5	29.01	28.90	-3	8,340	-0.04%
2021/07/01	21	28.85	2	28.75	28.60	19	8,446	0.22%
2021/06/29	11	30.21	0	0.00	29.70	11	8,611	0.13%
2021/06/28	8	30.76	9	30.61	30.85	-1	8,647	-0.01%
2021/06/25	3	30.65	5	31.00	30.20	-2	8,719	-0.02%
2021/06/24	0	0.00	1	30.45	30.40	-1	8,839	-0.01%
2021/06/21	0	0.00	2	29.25	29.05	-2	9,026	-0.02%
2021/06/16	4	30.40	0	0.00	29.95	4	10,440	0.04%
2021/06/15	0	0.00	2	30.45	30.55	-2	11,448	-0.02%
2021/06/11	0	0.00	5	30.15	29.85	-5	11,596	-0.04%
2021/06/10	2	30.65	2	30.95	30.30	0	11,688	0.00%
2021/06/08	2	29.85	1	30.10	30.00	1	11,730	0.01%
2021/06/07	3	29.02	1	29.45	30.05	2	11,818	0.02%
2021/06/03	0	0.00	1	30.70	30.85	-1	12,032	-0.01%
2021/06/02	7	30.74	5	30.95	30.35	2	12,054	0.02%
2021/06/01	2	31.25	2	31.60	30.90	0	12,057	0.00%
2021/05/31	0	0.00	2	31.00	31.15	-2	12,112	-0.02%
2021/05/28	0	0.00	2	30.45	30.55	-2	12,145	-0.02%
2021/05/27	5	30.00	1	30.20	29.75	4	12,171	0.03%
2021/05/26	1	29.60	2	30.00	29.65	-1	12,161	-0.01%
2021/05/25	0	0.00	4	29.83	29.50	-4	12,202	-0.03%
2021/05/24	0	0.00	6	28.71	29.10	-6	12,254	-0.05%
2021/05/21	5	28.16	5	28.75	28.15	0	12,352	0.00%
2021/05/20	6	27.82	5	28.44	27.55	1	12,445	0.01%
2021/05/19	15	27.83	11	28.07	28.10	4	12,562	0.03%
2021/05/18	0	0.00	12	27.16	27.65	-12	12,706	-0.09%
2021/05/17	16	26.43	4	26.70	25.15	12	12,748	0.09%
2021/05/14	16	27.65	22	27.75	27.25	-6	12,678	-0.05%
2021/05/13	10	26.43	8	26.51	27.40	2	12,643	0.02%
2021/05/12	25	28.03	8	28.99	27.25	17	12,565	0.14%
2021/05/11	48	30.54	10	30.55	30.25	38	12,569	0.30%
2021/05/10	18	33.86	0	0.00	33.60	18	12,477	0.14%
2021/05/07	5	33.30	0	0.00	34.90	5	12,601	0.04%
2021/05/06	4	32.85	1	32.75	32.50	3	12,671	0.02%
2021/05/05	16	34.60	0	0.00	34.30	16	12,613	0.13%
2021/05/04	10	34.54	29	33.42	34.15	-19	12,701	-0.15%
2021/05/03	48	36.40	8	36.76	35.85	40	12,767	0.31%
2021/04/29	13	38.88	0	0.00	38.40	13	12,792	0.10%
2021/04/28	15	40.93	1	40.90	40.25	14	12,866	0.11%
2021/04/27	37	40.58	16	40.72	40.85	21	13,042	0.16%
2021/04/26	1	40.75	26	40.44	40.25	-25	13,061	-0.19%
2021/04/23	17	39.63	8	40.05	39.70	9	13,285	0.07%
2021/04/22	13	41.01	15.2	40.75	40.10	-2.2	13,773	-0.02%
2021/04/21	21	39.84	31.2	40.11	39.85	-10.2	14,141	-0.07%
2021/04/20	0	0.00	4.4	39.84	39.60	-4.4	14,373	-0.03%
2021/04/19	14.1	38.91	110	39.07	38.75	-95.9	15,418	-0.62%	大賣/
2021/04/16	48.1	40.11	31	40.18	39.55	17.1	15,814	0.11%
2021/04/15	11	40.00	16	38.75	39.95	-5	16,479	-0.03%
2021/04/14	21	37.49	14	38.10	38.15	7	16,602	0.04%
2021/04/13	13	39.08	33	39.69	38.30	-20	16,968	-0.12%
2021/04/12	1	38.80	4	39.35	38.40	-3	16,948	-0.02%
2021/04/09	42.4	39.31	138	38.68	39.25	-95.6	17,440	-0.55%	大賣/
2021/04/08	72	40.02	215	39.04	40.30	-143	17,428	-0.82%	大賣/鉅額交易
2021/04/07	36.4	37.85	21	38.01	38.25	15.4	17,461	0.09%
2021/04/06	2	37.05	4	37.43	37.45	-2	18,866	-0.01%
2021/04/01	14.2	37.36	7	37.45	37.10	7.2	19,334	0.04%
2021/03/31	8	37.86	16	37.82	37.85	-8	19,722	-0.04%
2021/03/30	4	37.25	14	37.53	37.60	-10	20,714	-0.05%
2021/03/29	22	37.40	37	37.50	37.50	-15	21,509	-0.07%
2021/03/26	10	36.24	13	36.39	36.40	-3	22,311	-0.01%
2021/03/25	7.1	35.68	1	35.65	35.65	6.1	23,830	0.03%
2021/03/24	63.2	35.76	2	35.60	35.80	61.2	25,025	0.24%
2021/03/23	76.2	36.78	24	37.04	36.15	52.2	26,093	0.20%
2021/03/22	86.2	38.07	48	38.06	37.80	38.2	26,222	0.15%
2021/03/19	195	40.23	74	40.37	39.60	121	26,119	0.46%	大買/鉅額交易
2021/03/18	162	39.52	78.5	39.23	40.25	83.5	25,229	0.33%	大買/
2021/03/17	15	36.28	21	36.15	36.60	-6	24,370	-0.02%
2021/03/16	30	35.77	0	0.00	35.55	30	24,299	0.12%
2021/03/15	9	35.78	3	36.00	35.70	6	24,270	0.02%
2021/03/12	14	35.45	13	35.59	35.80	1	24,381	0.00%
2021/03/11	31	35.49	0	0.00	35.95	31	24,502	0.13%
2021/03/10	4	34.16	12	34.39	34.30	-8	24,678	-0.03%
2021/03/09	5	33.28	24	33.06	33.10	-19	24,846	-0.08%
2021/03/08	12	35.94	11	35.65	34.95	1	24,903	0.00%
2021/03/05	5	35.40	2	35.45	35.15	3	24,949	0.01%
2021/03/04	7	36.28	7	37.37	36.05	0	24,957	0.00%
2021/03/03	3	35.68	8	36.88	37.15	-5	24,939	-0.02%
2021/03/02	13	36.47	3	37.60	36.05	10	24,992	0.04%
2021/02/26	1	36.00	0	0.00	37.00	1	25,014	0.00%
2021/02/25	6	37.03	1	36.70	36.65	5	25,031	0.02%
2021/02/24	12	37.53	4	37.28	37.10	8	25,043	0.03%
2021/02/23	13	38.02	9	38.48	37.80	4	25,055	0.02%
2021/02/22	9	37.72	22	38.04	37.75	-13	24,986	-0.05%
2021/02/19	11	37.99	15	38.26	38.25	-4	24,870	-0.02%
2021/02/18	24	37.08	20.3	37.19	38.20	3.7	24,740	0.01%
2021/02/17	4	35.94	16	36.43	36.45	-12	24,585	-0.05%
2021/02/05	2	35.45	6	35.44	35.60	-4	24,497	-0.02%
2021/02/04	2	35.60	0	0.00	35.55	2	24,526	0.01%
2021/02/03	1	36.00	0	0.00	36.00	1	24,549	0.00%
2021/02/02	4	36.34	14	36.03	35.70	-10	24,531	-0.04%
2021/02/01	2	34.78	2	34.98	35.45	0	24,415	0.00%
2021/01/29	13	36.61	5	36.55	35.50	8	24,313	0.03%
2021/01/28	1	35.80	14	35.90	35.80	-13	24,143	-0.05%
2021/01/27	5	36.10	10	36.05	36.10	-5	24,017	-0.02%
2021/01/26	5	36.54	12	37.21	36.05	-7	23,964	-0.03%
2021/01/25	23	37.54	21	37.93	37.25	2	23,878	0.01%
2021/01/22	7	36.01	6	36.77	37.45	1	23,720	0.00%
2021/01/21	34	37.39	32	37.30	36.75	2	23,559	0.01%
2021/01/20	25	37.23	21	37.10	36.50	4	23,326	0.02%
2021/01/19	12	38.77	3.1	38.28	38.15	8.9	23,052	0.04%
2021/01/18	13	39.05	13	40.16	39.00	0	22,831	0.00%
2021/01/15	165	42.38	111	41.01	41.00	54	22,491	0.24%	大買/大賣/
2021/01/14	115	43.88	117.2	43.97	43.50	-2.2	22,488	-0.01%	大買/大賣/
2021/01/13	94	42.45	87	41.74	41.70	7	21,737	0.03%
2021/01/12	128.3	43.36	180	42.00	42.85	-51.7	21,315	-0.24%	大買/大賣/
2021/01/11	116	42.57	113	41.78	42.65	3	20,131	0.01%	大買/大賣/
2021/01/08	183	41.81	191	41.16	40.55	-8	19,633	-0.04%	大買/大賣/
2021/01/07	63	38.78	69	39.87	39.80	-6	18,574	-0.03%
2021/01/06	328	39.85	302	38.67	38.55	26	18,306	0.14%	大買/大賣/
2021/01/05	108	40.32	107	39.62	40.35	1	18,040	0.01%	大買/大賣/
2021/01/04	217	40.60	202	40.27	40.75	15	17,867	0.08%	大買/大賣/
2020/12/31	25	38.32	1	39.00	38.15	24	17,309	0.14%
2020/12/30	256	38.50	242	38.37	38.35	14	17,109	0.08%	大買/大賣/
2020/12/29	267	38.81	275	38.72	38.25	-8	16,723	-0.05%	大買/大賣/
2020/12/28	298	36.65	248	36.02	36.00	50	15,251	0.33%	大買/大賣/
2020/12/25	248	36.34	251	36.60	36.65	-3	14,758	-0.02%	大買/大賣/
2020/12/24	279	35.98	290	35.80	36.25	-11	14,288	-0.08%	大買/大賣/
2020/12/23	161	34.67	143	34.74	36.05	18	13,292	0.14%	大買/大賣/
2020/12/22	177	34.02	170	34.24	32.80	7	12,574	0.06%	大買/大賣/
2020/12/21	282	33.79	273	33.56	33.55	9	11,724	0.08%	大買/大賣/
2020/12/18	295	31.90	316	33.09	33.25	-21	10,285	-0.20%	大買/大賣/
2020/12/17	214	27.64	230	30.06	30.25	-16	9,150	-0.17%	大買/大賣/
2020/12/16	26	25.77	253	27.25	27.50	-227	8,098	-2.80%	大賣/鉅額交易
2020/12/15	332	26.11	300	25.00	25.00	32	7,823	0.41%	大買/大賣/
2020/12/11	107	25.79	102	25.85	25.85	5	7,962	0.06%	大買/大賣/
2020/12/10	150	27.01	152	27.18	26.75	-2	7,917	-0.03%	大買/大賣/
2020/12/09	30	26.90	31	26.86	26.85	-1	8,019	-0.01%
2020/12/08	202	26.60	207	26.86	26.90	-5	8,289	-0.06%	大買/大賣/
2020/12/07	155	26.75	102	26.11	26.10	53	8,353	0.63%	大買/大賣/
2020/12/04	180	27.31	192	27.39	27.05	-12	8,439	-0.14%	大買/大賣/
2020/12/03	270	26.64	295	26.93	27.00	-25	8,639	-0.29%	大買/大賣/
2020/12/02	266	26.66	320	26.22	26.10	-54	9,256	-0.58%	大買/大賣/
2020/12/01	153	25.33	153	25.71	25.75	0	9,645	0.00%	大買/大賣/
2020/11/30	210	25.40	150	25.25	25.25	60	10,792	0.56%	大買/大賣/
2020/11/27	150	25.12	150	25.18	25.25	0	11,261	0.00%	大買/大賣/
2020/11/26	200	25.06	213	24.92	24.90	-13	11,479	-0.11%	大買/大賣/
2020/11/25	202	24.75	204	24.95	24.80	-2	11,619	-0.02%	大買/大賣/
2020/11/24	232	25.05	233	24.65	24.65	-1	11,937	-0.01%	大買/大賣/
2020/11/23	33	24.77	35	25.01	25.15	-2	12,474	-0.02%
2020/11/20	2	24.78	7	24.86	24.80	-5	12,444	-0.04%
2020/11/19	3	24.25	85	24.51	24.15	-82	12,460	-0.66%
2020/11/18	6	24.24	6	24.37	24.15	0	12,477	0.00%
2020/11/17	80	24.10	85	23.96	23.95	-5	12,564	-0.04%
2020/11/16	5	23.95	0	0.00	24.20	5	12,779	0.04%
2020/11/13	1	24.35	3	24.10	24.15	-2	13,225	-0.02%
2020/11/12	220	24.15	237	23.83	23.80	-17	13,343	-0.13%	大買/大賣/
2020/11/11	10	23.85	115	24.01	24.10	-105	13,334	-0.79%	大賣/鉅額交易
2020/11/10	51	23.68	31	23.76	23.65	20	13,338	0.15%
2020/11/09	26	23.70	28	23.69	23.60	-2	13,353	-0.01%
2020/11/06	42	23.26	56	23.19	23.20	-14	13,380	-0.10%
2020/11/05	1	23.20	52	23.12	23.05	-51	13,431	-0.38%
2020/11/04	52	23.30	50	23.35	23.35	2	13,422	0.01%
2020/11/03	7	23.16	1	23.30	23.25	6	13,424	0.04%
2020/11/02	251	22.95	102	22.70	22.70	149	13,424	1.11%	大買/大賣/鉅額交易
2020/10/30	80	23.25	95	22.50	22.55	-15	13,365	-0.11%
2020/10/29	22	22.91	22	23.16	23.20	0	13,389	0.00%
2020/10/28	1	23.70	3	23.63	23.55	-2	13,387	-0.01%
2020/10/27	97	23.77	1	23.45	23.45	96	13,326	0.72%
2020/10/26	17	23.98	65	24.01	23.65	-48	13,214	-0.36%
2020/10/23	81	23.93	81	24.10	24.00	0	13,074	0.00%
2020/10/22	266	25.62	240	24.44	24.25	26	12,983	0.20%	大買/大賣/
2020/10/21	52	25.35	107	26.25	26.55	-55	12,328	-0.45%	大賣/
2020/10/20	20	24.00	23	24.24	24.15	-3	11,968	-0.03%
2020/10/16	52	24.11	50	23.80	23.80	2	11,960	0.02%
2020/10/15	153	24.49	151	24.30	24.30	2	11,933	0.02%	大買/大賣/
2020/10/14	132	24.36	148	24.46	24.40	-16	11,897	-0.13%	大買/大賣/
2020/10/13	104	24.33	83	23.95	23.95	21	11,794	0.18%	大買/
2020/10/12	252	25.84	255	25.36	25.35	-3	11,516	-0.03%	大買/大賣/
2020/10/08	103	25.39	105	25.30	25.30	-2	11,438	-0.02%	大買/大賣/
2020/10/07	82	25.39	80	25.45	25.50	2	11,380	0.02%
2020/10/06	40	25.20	105	25.19	25.15	-65	11,320	-0.57%	大賣/
2020/10/05	77	24.28	87	24.32	24.50	-10	11,213	-0.09%
2020/09/30	41	23.92	47	24.53	24.75	-6	11,203	-0.05%
2020/09/29	163	24.48	166	23.94	23.80	-3	11,248	-0.03%	大買/大賣/
2020/09/28	53	24.48	55	24.68	24.50	-2	11,260	-0.02%
2020/09/25	232	24.17	219	23.62	23.55	13	11,270	0.12%	大買/大賣/
2020/09/24	67	24.96	68	24.53	24.40	-1	11,254	-0.01%
2020/09/23	158	25.08	155	25.44	25.10	3	11,214	0.03%	大買/大賣/
2020/09/22	57	25.00	51	24.71	24.70	6	11,382	0.05%
2020/09/21	33	25.75	36	25.46	25.30	-3	11,615	-0.03%
2020/09/18	45	25.85	38	25.72	25.80	7	11,586	0.06%
2020/09/17	27	25.91	4	26.10	26.20	23	11,488	0.20%
2020/09/16	60	24.84	110	25.09	25.05	-50	11,234	-0.45%	大賣/
2020/09/15	103	24.81	104	24.52	24.60	-1	11,118	-0.01%	大買/大賣/
2020/09/14	89	24.22	74	24.61	24.80	15	11,016	0.14%
2020/09/11	135	25.12	44	25.24	25.00	91	10,845	0.84%	大買/
2020/09/10	25	27.37	30	27.17	26.75	-5	10,497	-0.05%
2020/09/09	57	26.30	53	26.85	26.85	4	10,275	0.04%
2020/09/08	106	26.97	41	27.47	26.80	65	10,047	0.65%	大買/
2020/09/07	51	27.04	111	28.46	26.55	-60	9,623	-0.62%	大賣/
2020/09/04	207	26.70	21	26.66	26.50	186	8,815	2.11%	大買/鉅額交易
2020/09/03	73	26.29	123	26.67	27.05	-50	8,244	-0.61%	大賣/
2020/09/02	1	23.60	210	24.78	24.90	-209	7,000	-2.99%	大賣/鉅額交易
2020/09/01	28	22.84	8	22.84	22.65	20	6,496	0.31%
2020/08/31	25	22.42	38	22.19	22.45	-13	6,234	-0.21%
2020/08/28	16	21.28	13	21.55	21.90	3	6,041	0.05%
2020/08/27	42	21.13	27	21.32	21.90	15	5,673	0.26%
2020/08/26	15	20.18	1	20.25	19.95	14	5,067	0.28%
2020/08/25	18	20.23	15	20.40	20.20	3	5,032	0.06%
2020/08/24	13	19.62	7	19.85	19.85	6	4,915	0.12%
2020/08/21	3	19.32	9	19.43	19.55	-6	4,886	-0.12%
2020/08/20	21	19.78	23	18.89	18.85	-2	4,963	-0.04%
2020/08/19	23	20.29	58	20.70	20.90	-35	4,736	-0.74%
2020/08/18	6	19.30	44	19.36	19.80	-38	4,266	-0.89%
2020/08/17	63	18.96	34	19.18	18.80	29	4,145	0.70%
2020/08/14	10	18.10	17	18.61	18.75	-7	4,257	-0.16%
2020/08/13	27	18.54	9	18.82	18.10	18	4,284	0.42%
2020/08/12	6	18.50	27	18.66	18.70	-21	4,213	-0.50%
2020/08/11	15	18.23	10	18.38	18.00	5	4,143	0.12%
2020/08/10	3	17.95	1	18.10	17.95	2	4,083	0.05%
2020/08/07	0	0.00	3	18.13	17.90	-3	4,085	-0.07%
2020/08/06	1	17.85	4	18.20	17.90	-3	4,075	-0.07%
2020/08/04	30	18.07	24	18.15	18.00	6	4,081	0.15%
2020/08/03	0	0.00	5	17.69	17.80	-5	4,062	-0.12%
2020/07/31	1	17.15	1	17.15	17.00	0	4,029	0.00%
2020/07/28	1	16.60	1	17.20	16.55	0	4,115	0.00%
2020/07/27	0	0.00	2	17.45	17.00	-2	4,220	-0.05%
2020/07/24	3	17.58	0	0.00	17.45	3	4,293	0.07%
2020/07/23	0	0.00	5	17.98	18.00	-5	4,284	-0.12%
2020/07/22	7	18.36	23	18.38	18.05	-16	4,288	-0.37%
2020/07/21	2	17.65	1	17.80	17.80	1	4,319	0.02%
2020/07/17	2	17.30	0	0.00	17.30	2	4,292	0.05%
2020/07/16	5	17.75	1	17.95	17.70	4	4,294	0.09%
2020/07/15	16	17.98	10	18.35	17.65	6	4,287	0.14%
2020/07/14	2	17.85	0	0.00	17.70	2	4,294	0.05%
2020/07/13	1	17.95	0	0.00	17.95	1	4,277	0.02%
2020/07/10	54	18.06	2	18.30	17.60	52	4,264	1.22%
2020/07/09	22	18.45	11	18.73	18.45	11	4,237	0.26%
2020/07/08	11	18.68	92	18.70	18.70	-81	4,216	-1.92%
2020/07/07	79	18.30	10	18.55	18.05	69	4,145	1.66%
2020/07/06	25	19.00	6	18.93	18.80	19	4,142	0.46%
2020/07/03	2	19.00	2	19.05	19.20	0	4,183	0.00%
2020/07/02	10	18.40	12	18.57	18.60	-2	4,055	-0.05%
2020/07/01	14	19.03	1	19.00	18.65	13	3,990	0.33%
2020/06/30	7	18.40	2	18.00	18.60	5	3,672	0.14%
2020/06/29	0	0.00	2	17.00	16.95	-2	3,300	-0.06%
2020/06/23	0	0.00	1	16.25	16.05	-1	3,208	-0.03%
2020/06/22	1	16.15	0	0.00	16.15	1	3,210	0.03%
2020/06/16	0	0.00	1	16.15	16.20	-1	3,229	-0.03%
2020/06/12	1	16.25	1	15.85	16.25	0	3,320	0.00%
2020/06/11	1	17.60	0	0.00	16.70	1	3,389	0.03%
2020/06/10	0	0.00	10	16.55	17.45	-10	3,377	-0.30%
2020/06/08	1	17.40	0	0.00	17.05	1	3,396	0.03%
2020/06/05	0	0.00	3	17.00	17.05	-3	3,375	-0.09%
2020/06/04	2	17.00	6	17.05	17.00	-4	3,470	-0.12%
2020/06/03	4	16.65	1	16.90	16.70	3	3,412	0.09%
2020/06/02	2	16.60	0	0.00	16.70	2	3,385	0.06%
2020/05/29	1	16.35	0	0.00	16.25	1	3,369	0.03%
2020/05/27	18	16.41	5	16.95	16.75	13	3,387	0.38%
2020/05/26	0	0.00	5	16.10	15.95	-5	3,206	-0.16%
2020/05/25	2	16.05	0	0.00	16.05	2	3,187	0.06%
2020/05/22	1	16.20	0	0.00	16.05	1	3,160	0.03%
2020/05/21	5	16.45	4	16.64	16.65	1	3,123	0.03%
2020/05/20	4	15.25	17	16.10	16.15	-13	2,953	-0.44%
2020/05/15	1	15.05	0	0.00	14.85	1	2,849	0.04%
2020/05/14	1	15.45	0	0.00	15.10	1	2,851	0.04%
2020/05/13	2	15.60	1	15.85	15.55	1	2,913	0.03%
2020/05/12	1	15.75	0	0.00	15.70	1	2,917	0.03%
2020/05/11	0	0.00	4	16.25	16.10	-4	2,905	-0.14%
2020/05/08	6	16.01	0	0.00	15.80	6	2,869	0.21%
2020/05/06	0	0.00	2	15.80	15.70	-2	2,807	-0.07%
2020/04/30	10	15.70	4	16.04	15.80	6	2,776	0.22%
2020/04/29	11	15.10	18	15.48	15.85	-7	2,673	-0.26%
2020/04/28	0	0.00	14	14.37	14.45	-14	2,607	-0.54%
2020/04/27	4	14.10	4	14.10	14.15	0	2,624	0.00%
2020/04/24	4	14.08	7	14.12	14.15	-3	2,632	-0.11%
2020/04/23	0	0.00	1	13.60	13.65	-1	2,656	-0.04%
2020/04/21	1	13.35	0	0.00	13.10	1	2,655	0.04%
2020/04/20	0	0.00	10	13.65	13.80	-10	2,647	-0.38%
2020/04/17	8	14.33	3	14.50	13.70	5	2,645	0.19%
2020/04/15	1	14.00	0	0.00	14.10	1	2,565	0.04%
2020/04/14	3	14.10	1	14.10	14.10	2	2,568	0.08%
2020/04/13	1	13.80	0	0.00	14.00	1	2,557	0.04%
2020/04/10	0	0.00	1	14.00	14.00	-1	2,550	-0.04%
2020/04/09	1	13.80	0	0.00	13.85	1	2,617	0.04%
2020/04/08	10	14.30	0	0.00	14.30	10	2,552	0.39%
2020/04/07	0	0.00	10	12.83	13.00	-10	2,466	-0.41%
2020/04/06	0	0.00	1	12.25	12.35	-1	2,444	-0.04%
2020/03/31	0	0.00	1	12.45	12.40	-1	2,451	-0.04%
2020/03/30	3	12.12	2	12.20	12.45	1	2,448	0.04%
2020/03/27	0	13.05	4	12.80	12.10	-4	2,434	-0.16%
2020/03/25	14	12.64	0	0.00	12.45	14	2,416	0.58%
2020/03/13	17	12.30	0	0.00	12.30	17	2,162	0.79%
2020/03/12	0	0.00	5	13.65	13.65	-5	2,133	-0.23%
2020/03/11	0	0.00	5	15.40	15.15	-5	2,112	-0.24%
2020/03/10	0	0.00	1	15.10	15.50	-1	2,095	-0.05%
2020/03/06	1	16.60	0	0.00	16.30	1	1,965	0.05%
2020/03/03	4	16.63	2	16.50	16.70	2	1,944	0.10%
2020/03/02	0	0.00	4	15.70	15.75	-4	1,904	-0.21%
2020/02/24	0	0.00	5	16.40	16.25	-5	2,032	-0.25%
2020/02/21	2	16.70	0	0.00	16.60	2	2,025	0.10%
2020/02/18	0	0.00	2	16.80	16.70	-2	2,026	-0.10%
2020/02/17	0	0.00	1	16.70	16.55	-1	2,052	-0.05%
2020/02/14	1	17.35	0	0.00	16.95	1	2,048	0.05%
2020/02/06	0	0.00	0	16.80	16.75	0	2,075	0.00%
2020/02/03	5	15.65	0	0.00	15.80	5	2,016	0.25%
2020/01/31	10	17.45	0	0.00	17.15	10	1,975	0.51%
2020/01/20	1	19.70	0	0.00	19.55	1	1,935	0.05%
2020/01/17	27	19.78	27	19.77	19.70	0	1,923	0.00%
2020/01/15	0	0.00	2	19.20	19.15	-2	1,936	-0.10%
2020/01/10	2	19.00	0	0.00	19.00	2	1,927	0.10%
2020/01/09	0	0.00	1	19.10	19.10	-1	1,935	-0.05%
2020/01/07	0	0.00	18	19.30	19.20	-18	2,007	-0.90%
2020/01/06	17	19.75	0	0.00	19.60	17	2,002	0.85%
2020/01/03	2	19.95	17	19.90	20.25	-15	2,010	-0.75%
2020/01/02	0	0.00	2	20.35	20.45	-2	1,951	-0.10%
2019/12/30	2	20.20	3	20.15	20.15	-1	1,901	-0.05%
2019/12/27	1	20.40	0	0.00	20.15	1	1,908	0.05%
2019/12/25	5	20.00	20	20.08	20.05	-15	1,924	-0.78%
2019/12/24	10	19.75	0	0.00	19.75	10	1,951	0.51%
2019/12/19	2	20.55	0	0.00	20.15	2	2,022	0.10%
2019/12/12	0	0.00	2	19.45	19.40	-2	2,085	-0.10%
2019/11/28	10	19.90	1	20.00	19.90	9	2,901	0.31%
2019/11/27	1	20.05	0	0.00	20.00	1	2,957	0.03%
2019/11/26	19	20.43	4	20.39	20.10	15	2,957	0.51%
2019/11/15	0	0.00	1	19.35	19.10	-1	3,213	-0.03%
2019/11/14	0	0.00	5	19.70	19.10	-5	3,300	-0.15%
2019/11/11	2	20.35	0	0.00	19.95	2	3,625	0.06%
2019/11/07	0	0.00	2	20.75	20.50	-2	4,115	-0.05%
2019/11/06	10	21.15	0	0.00	20.90	10	4,211	0.24%
2019/11/04	2	20.30	0	0.00	20.25	2	4,369	0.05%
2019/11/01	0	0.00	3	20.20	20.15	-3	4,472	-0.07%
2019/10/31	0	0.00	1	20.45	20.45	-1	4,606	-0.02%
2019/10/29	0	0.00	2	20.85	20.70	-2	4,846	-0.04%
2019/10/28	3	21.43	0	0.00	21.20	3	5,075	0.06%
2019/10/25	0	0.00	2	21.30	21.30	-2	5,373	-0.04%
2019/10/22	0	0.00	1	20.70	20.60	-1	6,347	-0.02%
2019/10/18	1	20.90	0	0.00	20.80	1	6,938	0.01%
2019/10/17	3	21.00	3	21.05	21.00	0	7,028	0.00%
2019/10/09	51	19.80	60	19.76	19.75	-9	8,158	-0.11%
2019/10/08	1	20.50	0	0.00	20.00	1	8,301	0.01%
2019/10/07	101	20.62	100	20.56	20.55	1	8,309	0.01%	大買/
2019/10/02	0	0.00	1	20.80	20.70	-1	8,457	-0.01%
2019/09/27	0	0.00	10	21.10	21.00	-10	8,526	-0.12%
2019/09/26	0	0.00	10	21.75	21.55	-10	8,620	-0.12%
2019/09/24	100	21.50	100	21.50	21.50	0	8,981	0.00%
2019/09/23	10	21.60	0	0.00	21.60	10	8,992	0.11%
2019/09/20	0	0.00	3	20.60	21.45	-3	9,075	-0.03%
2019/09/19	1	20.90	0	0.00	20.60	1	9,015	0.01%
2019/09/17	2	21.30	0	0.00	21.30	2	9,031	0.02%
2019/09/12	10	21.80	0	0.00	21.70	10	9,259	0.11%
2019/09/11	10	21.45	0	0.00	21.70	10	9,315	0.11%
2019/09/09	2	21.50	9	21.63	21.40	-7	9,323	-0.08%
2019/09/06	148	22.41	111	22.06	21.90	37	9,289	0.40%	大買/大賣/
2019/09/05	8	23.99	29	24.15	23.90	-21	9,024	-0.23%
2019/09/03	12	23.50	22	23.66	23.40	-10	9,117	-0.11%
2019/09/02	2	23.00	2	23.25	23.35	0	9,293	0.00%
2019/08/30	12	23.29	10	23.45	22.90	2	9,349	0.02%
2019/08/29	3	22.80	3	22.90	23.10	0	9,461	0.00%
2019/08/26	1	22.70	2	22.40	22.35	-1	10,039	-0.01%
2019/08/23	0	0.00	1	23.15	23.05	-1	10,056	-0.01%
2019/08/22	123	23.40	137	23.34	23.45	-14	10,082	-0.14%	大買/大賣/
2019/08/21	12	23.37	124	23.06	23.30	-112	10,069	-1.11%	大賣/鉅額交易
2019/08/20	4	23.63	2	23.55	23.30	2	10,023	0.02%
2019/08/19	146	23.92	6	23.78	23.60	140	10,087	1.39%	大買/鉅額交易
2019/08/16	22	24.09	1	23.90	23.90	21	10,136	0.21%
2019/08/15	3	23.75	3	23.65	23.55	0	10,122	0.00%
2019/08/14	20	24.49	32	24.39	24.10	-12	10,156	-0.12%
2019/08/13	25	24.63	28	24.63	24.55	-3	10,196	-0.03%
2019/08/12	70	24.94	170	25.23	25.20	-100	10,248	-0.98%	大賣/
2019/08/08	37	23.95	8	23.93	24.20	29	10,145	0.29%
2019/08/07	10	23.76	0	0.00	23.40	10	10,179	0.10%
2019/08/06	11	23.72	10	22.85	23.80	1	10,275	0.01%
2019/08/05	5	24.05	6	23.40	23.40	-1	10,442	-0.01%
2019/08/02	0	0.00	10	24.26	24.20	-10	10,482	-0.10%
2019/07/31	84	24.95	10	24.98	25.15	74	10,606	0.70%
2019/07/30	74	24.55	59	24.31	24.50	15	10,724	0.14%
2019/07/29	42	25.55	77	26.05	25.45	-35	10,701	-0.33%
2019/07/26	25	24.69	34	25.10	25.00	-9	10,917	-0.08%
2019/07/25	149	25.35	148	25.64	24.85	1	10,930	0.01%	大買/大賣/
2019/07/24	43	25.34	19	25.32	25.20	24	10,584	0.23%
2019/07/23	16	24.60	35	24.75	25.30	-19	10,457	-0.18%
2019/07/22	10	23.63	4	23.63	23.55	6	10,439	0.06%
2019/07/19	16	23.27	20	23.28	23.20	-4	10,781	-0.04%
2019/07/18	44	23.92	24	23.55	23.20	20	10,979	0.18%
2019/07/17	39	24.10	28	24.29	24.60	11	11,513	0.10%
2019/07/16	25	23.30	27	23.67	23.95	-2	11,728	-0.02%
2019/07/15	50	23.72	97	23.83	23.80	-47	11,692	-0.40%
2019/07/12	9	22.78	14	22.77	23.00	-5	11,601	-0.04%
2019/07/10	15	22.22	2	22.40	22.00	13	12,245	0.11%
2019/07/09	0	0.00	2	21.90	21.95	-2	12,431	-0.02%
2019/07/08	10	21.89	3	21.80	21.80	7	12,696	0.06%
2019/07/04	14	22.36	0	0.00	22.10	14	13,018	0.11%
2019/07/03	11	22.51	16	22.48	22.20	-5	12,998	-0.04%
2019/07/02	44	23.00	5	23.30	23.00	39	13,012	0.30%
2019/07/01	29	23.12	2	23.35	23.20	27	12,990	0.21%
2019/06/28	0	0.00	1	22.05	22.05	-1	13,016	-0.01%
2019/06/27	0	0.00	1	22.10	22.10	-1	13,091	-0.01%
2019/06/26	0	0.00	1	21.80	21.95	-1	13,095	-0.01%
2019/06/21	6	22.53	6	21.90	21.90	0	12,986	0.00%
2019/06/20	6	22.82	6.2	22.79	22.65	-0.2	12,853	0.00%
2019/06/19	0	0.00	59	22.41	22.45	-59	12,779	-0.46%
2019/06/17	8	22.04	1	21.80	21.80	7	12,716	0.06%
2019/06/14	5	22.34	9	22.22	22.00	-4	12,645	-0.03%
2019/06/13	3	22.90	14	22.89	22.60	-11	12,537	-0.09%
2019/06/12	3	23.45	1	23.15	23.10	2	12,451	0.02%
2019/06/11	9	23.61	4	23.83	23.50	5	12,353	0.04%
2019/06/10	12	23.45	5	23.49	23.80	7	12,185	0.06%
2019/06/06	0	0.00	2	22.58	22.75	-2	11,932	-0.02%
2019/06/05	10	22.97	34	23.00	22.30	-24	11,846	-0.20%
2019/06/04	46	22.81	7	22.78	22.75	39	11,667	0.33%
2019/06/03	6	22.00	7	22.19	22.40	-1	11,335	-0.01%
2019/05/31	27	22.06	50	22.01	22.00	-23	11,230	-0.20%
2019/05/30	28	21.51	6	21.59	21.30	22	10,963	0.20%
2019/05/29	0	0.00	22	21.69	21.45	-22	10,887	-0.20%
2019/05/28	51	21.30	20	21.36	21.40	31	10,807	0.29%
2019/05/27	29	20.95	9	21.07	21.00	20	10,773	0.19%
2019/05/24	10	21.43	23	21.43	20.90	-13	10,761	-0.12%
2019/05/23	6	20.85	3	20.70	20.70	3	10,643	0.03%
2019/05/22	44	22.13	41	22.34	21.70	3	10,501	0.03%
2019/05/21	37	22.03	17	22.29	22.40	20	10,428	0.19%
2019/05/20	15	21.02	5	21.13	22.05	10	10,295	0.10%
2019/05/17	11	22.52	8	22.49	21.90	3	10,078	0.03%
2019/05/16	2	23.65	1	23.15	23.05	1	9,818	0.01%
2019/05/15	7	22.56	3	22.90	22.70	4	9,560	0.04%
2019/05/14	9	21.69	17	22.03	22.45	-8	9,414	-0.08%
2019/05/13	7	21.09	0	0.00	21.25	7	9,224	0.08%
2019/05/10	5	22.76	2	22.50	22.55	3	8,939	0.03%
2019/05/09	14	23.25	42	23.39	23.00	-28	8,785	-0.32%
2019/05/08	6	23.23	6	23.64	23.80	0	8,596	0.00%
2019/05/07	9	24.50	2	24.63	23.60	7	8,399	0.08%
2019/05/06	30	23.57	35	23.86	24.05	-5	8,129	-0.06%
2019/05/03	10	23.77	8	24.08	23.95	2	7,886	0.03%
2019/05/02	28	22.49	20	22.43	22.50	8	7,352	0.11%
2019/04/30	1	22.80	0	0.00	23.05	1	7,161	0.01%
2019/04/29	2	22.30	5	23.11	22.60	-3	7,013	-0.04%
2019/04/26	25	23.50	32	24.40	23.30	-7	6,700	-0.10%
2019/04/25	13	26.00	27	25.53	25.85	-14	6,242	-0.22%
2019/04/24	19	25.24	26	25.32	25.30	-7	5,811	-0.12%
2019/04/23	66	25.07	39	25.11	25.90	27	5,533	0.49%
2019/04/22	1	24.75	20	24.75	24.75	-19	4,816	-0.39%
2019/04/19	4	22.45	14	22.42	22.50	-10	4,435	-0.23%
2019/04/18	0	0.00	22	23.16	22.65	-22	4,305	-0.51%
2019/04/17	66	21.65	81	21.98	22.00	-15	3,889	-0.39%
2019/04/16	175	22.48	67	22.12	21.60	108	3,652	2.96%	大買/鉅額交易
2019/04/15	25	21.36	11	22.09	22.10	14	3,007	0.47%
2019/04/12	3	19.78	2	20.00	20.10	1	2,737	0.04%
2019/04/11	0	0.00	11	19.05	18.85	-11	2,404	-0.46%
2019/04/09	0	0.00	2	17.00	17.00	-2	1,978	-0.10%
2019/04/03	0	0.00	6	17.48	17.55	-6	1,775	-0.34%
2019/04/02	21	17.15	11	17.38	17.35	10	1,646	0.61%
2019/04/01	1	15.40	0	0.00	16.05	1	1,341	0.07%
2019/03/29	3	15.05	2	15.30	15.40	1	1,216	0.08%
2019/03/28	0	0.00	0	14.25	14.30	0	1,090	0.00%
2019/03/27	0	0.00	1	14.80	14.55	-1	1,081	-0.09%
2019/03/21	1	14.55	7	14.46	14.50	-6	973	-0.62%
2019/03/15	3	13.52	3	13.70	13.45	0	921	0.00%
2019/03/14	0	13.95	0	0.00	13.90	0	906	0.00%
2019/03/07	0	0.00	0.4	13.75	13.75	-0.4	895	-0.04%
2019/03/05	0	0.00	1	13.90	13.95	-1	894	-0.11%
2019/02/26	2	14.15	0.4	14.15	14.15	1.6	878	0.18%
2019/02/25	4	14.79	0	0.00	14.55	4	863	0.46%
2019/02/19	1	13.90	1	13.85	13.85	0	754	0.00%
2019/01/25	0	0.00	4	13.80	13.85	-4	707	-0.57%
2019/01/21	1	13.75	0	0.00	13.95	1	699	0.14%
2019/01/17	0	0.00	2	14.20	14.00	-2	682	-0.29%
2019/01/16	0	0.00	6	14.55	14.70	-6	645	-0.93%
2019/01/11	11	14.15	2	14.10	14.20	9	523	1.72%
2019/01/09	1	13.15	1	12.90	12.95	0	368	0.00%
2019/01/02	0	0.00	1	12.65	12.45	-1	360	-0.28%
2018/12/20	1	12.35	0.1	12.15	12.15	0.9	368	0.24%
2018/12/11	0	0.00	3	12.58	12.50	-3	350	-0.86%
2018/12/06	1	12.00	0	0.00	11.90	1	336	0.30%
2018/11/22	1	12.10	0	0.00	12.10	1	353	0.28%
2018/11/21	1	12.15	0	0.00	12.20	1	354	0.28%
2018/11/16	0	0.00	3	12.10	12.05	-3	348	-0.86%
2018/10/25	1	10.20	0	0.00	10.15	1	389	0.26%
2018/10/11	0	0.00	13	9.95	9.95	-13	407	-3.19%
2018/10/03	0	0.00	1	11.25	11.25	-1	412	-0.24%
2018/10/01	0.1	11.30	0	0.00	11.25	0.1	410	0.02%
2018/09/28	1	11.30	0	0.00	11.25	1	412	0.24%
2018/09/11	2	11.00	0	0.00	11.10	2	473	0.42%
2018/09/10	2	10.85	0	0.00	10.90	2	485	0.41%
2018/08/31	0	0.00	5	11.95	12.00	-5	487	-1.02%
2018/08/30	6	12.19	1	12.05	12.05	5	487	1.03%
2018/08/17	1	12.15	0	0.00	12.15	1	513	0.19%
2018/08/16	0	0.00	3	12.08	12.10	-3	502	-0.60%
2018/08/13	0	0.00	5	12.65	12.20	-5	506	-0.99%
2018/08/09	5	13.10	0	0.00	13.10	5	490	1.02%
2018/08/06	0	0.00	3	13.05	13.05	-3	462	-0.65%
2018/08/03	1	13.05	0	0.00	13.10	1	464	0.22%
2018/07/06	0	0.00	1	13.30	13.50	-1	422	-0.24%
2018/07/02	1	13.90	0	0.00	13.85	1	418	0.24%
2018/06/27	0	0.00	2	14.25	14.00	-2	417	-0.48%
2018/06/20	1	13.80	0	0.00	13.85	1	416	0.24%
2018/06/07	0	0.00	1	14.20	14.05	-1	414	-0.24%
2018/06/05	3	14.23	0	0.00	14.30	3	517	0.58%
2018/06/04	0	0.00	4	14.40	14.50	-4	510	-0.78%
2018/06/01	1	14.00	0	0.00	14.10	1	478	0.21%
2018/05/30	0	0.00	10	13.65	13.65	-10	464	-2.15%
2018/05/29	1	13.85	0	0.00	13.80	1	466	0.21%
2018/05/28	10	13.70	0	0.00	13.80	10	482	2.07%
2018/05/15	0	0.00	1	13.10	13.15	-1	498	-0.20%
2018/05/14	1	13.25	9	13.28	13.25	-8	517	-1.55%
2018/05/10	9	13.43	1	13.45	13.35	8	526	1.52%
2018/05/04	1	13.30	0	0.00	13.30	1	576	0.17%
2018/04/30	0	0.00	1	13.20	13.15	-1	601	-0.17%
2018/04/25	1	13.50	0	0.00	13.45	1	631	0.16%
2018/04/23	0	0.00	1	13.60	13.55	-1	692	-0.14%
2018/04/20	1	13.75	0	0.00	13.75	1	703	0.14%
2018/04/19	0	0.00	1	13.90	13.85	-1	708	-0.14%
2018/04/13	1	13.95	0	0.00	13.80	1	734	0.14%
2018/04/09	0	0.00	1	13.80	13.75	-1	921	-0.11%
2018/04/02	1	14.00	0	0.00	13.85	1	925	0.11%
2018/03/30	2	13.90	0	0.00	13.95	2	924	0.22%
2018/03/13	0	0.00	5	15.50	15.40	-5	991	-0.50%
2018/02/22	1	14.95	2	15.10	15.00	-1	1,013	-0.10%
2018/02/06	2	14.60	0	0.00	14.30	2	1,002	0.20%
2018/01/29	2	14.60	0	0.00	14.75	2	936	0.21%
2018/01/18	0	0.00	4	15.99	15.75	-4	886	-0.45%
2018/01/17	1	15.30	0	0.00	15.25	1	833	0.12%
2018/01/16	0	0.00	3	15.57	15.30	-3	826	-0.36%
2018/01/15	0	0.00	10	15.80	15.70	-10	812	-1.23%
2018/01/10	10	15.75	74	15.71	15.55	-64	801	-7.99%
2018/01/09	0	0.00	10	15.75	15.70	-10	808	-1.24%
2018/01/08	3	16.10	5	16.45	16.00	-2	829	-0.24%
2018/01/05	11	16.09	0	0.00	16.10	11	782	1.41%
2018/01/04	10	16.10	5	16.00	16.25	5	759	0.66%
2018/01/03	1	15.55	2	15.60	15.65	-1	662	-0.15%
2018/01/02	10	15.15	0	0.00	15.20	10	636	1.57%