合勤控 (3704)-永豐金-中正券商分點個股進出

台股 » 個股 » 合勤控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合勤控

(3704)

可現股當沖

股價
40.85
漲跌
▼1.30
漲幅
-3.08%
成交量
2,047張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合勤控 (3704)籌碼相關－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正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
2024/04/25	1	41.30	2	41.30	40.85	-1	4,048	-0.02%
2024/04/23	0	0.00	2	41.50	41.70	-2	4,040	-0.05%
2024/04/22	1	41.05	0	0.00	41.05	1	4,046	0.02%
2024/04/19	0	0.00	3	40.92	41.60	-3	4,028	-0.07%
2024/04/18	2	42.43	0	42.65	42.30	2	4,017	0.05%
2024/04/17	1.1	43.04	1	43.05	43.25	0.1	3,999	0.00%
2024/04/16	9	43.66	1	44.20	43.30	8	3,978	0.20%
2024/04/15	2	45.15	2	45.35	45.00	0	3,975	0.00%
2024/04/12	2	45.75	2	46.23	46.05	0	3,967	0.00%
2024/04/11	1	46.30	4	46.15	45.80	-3	3,955	-0.08%
2024/04/10	6	46.88	3	47.10	46.60	3	3,956	0.08%
2024/04/09	5	47.23	0	0.00	47.15	5	3,942	0.13%
2024/04/08	4	47.69	15	47.67	47.60	-11	3,932	-0.28%
2024/04/03	1.3	47.11	2	46.55	47.60	-0.7	3,890	-0.02%
2024/04/02	3.1	46.73	1	46.70	46.70	2.1	3,867	0.05%
2024/04/01	28	47.40	6	47.30	47.00	22	3,867	0.57%
2024/03/29	11.1	47.45	17	46.66	46.65	-5.9	3,756	-0.16%
2024/03/28	10	49.09	3	49.45	48.00	7	3,645	0.19%
2024/03/27	5	46.81	8.5	47.82	49.35	-3.5	3,444	-0.10%
2024/03/26	5.5	46.88	6	47.16	46.05	-0.5	3,353	-0.01%
2024/03/25	9	48.70	4	49.18	47.60	5	3,316	0.15%
2024/03/22	39	50.44	17	50.49	49.70	22	3,287	0.67%
2024/03/21	6	50.68	24	49.43	50.10	-18	3,078	-0.58%
2024/03/20	7	48.40	13	48.91	48.05	-6	2,792	-0.21%
2024/03/19	4	47.49	4	47.88	47.45	0	2,750	0.00%
2024/03/18	19	46.02	3	46.42	47.65	16	2,876	0.56%
2024/03/15	2	47.18	1	47.70	47.30	1	2,880	0.03%
2024/03/14	4	48.45	4.1	48.73	47.70	-0.1	2,908	0.00%
2024/03/12	0	0.00	2	45.78	46.70	-2	2,769	-0.07%
2024/03/11	0	0.00	1	45.10	44.90	-1	2,767	-0.04%
2024/03/08	2	44.58	2	44.90	44.45	0	2,836	0.00%
2024/03/06	1	45.55	0	0.00	45.45	1	3,252	0.03%
2024/03/05	2	46.33	1	46.85	46.30	1	3,515	0.03%
2024/03/04	0	0.00	1	46.55	46.40	-1	3,660	-0.03%
2024/02/26	0	46.40	0.4	46.42	46.25	-0.4	3,920	-0.01%
2024/02/23	2	46.28	0	0.00	46.05	2	3,947	0.05%
2024/02/21	2	46.53	4	46.85	46.50	-2	4,000	-0.05%
2024/02/20	3	46.22	0	0.00	46.10	3	3,986	0.08%
2024/02/19	0	0.00	8	46.59	47.00	-8	3,987	-0.20%
2024/02/16	5	43.82	5	44.30	44.70	0	3,988	0.00%
2024/02/15	0	0.00	2	46.20	46.30	-2	3,936	-0.05%
2024/02/05	6	46.14	4	46.38	46.05	2	3,947	0.05%
2024/02/01	5	46.90	1	47.10	47.10	4	4,120	0.10%
2024/01/31	2	47.90	0	0.00	47.75	2	4,120	0.05%
2024/01/30	1	48.45	1	49.10	48.50	0	4,274	0.00%
2024/01/29	0	0.00	1.1	48.64	48.90	-1.1	4,398	-0.02%
2024/01/26	2.1	48.36	0	0.00	48.00	2.1	4,515	0.05%
2024/01/25	2	48.98	0.6	49.05	48.65	1.4	4,780	0.03%
2024/01/24	5	49.45	0	0.00	49.25	5	5,089	0.10%
2024/01/23	0	0.00	4	49.88	49.95	-4	5,438	-0.07%
2024/01/22	5	49.45	0	0.00	49.40	5	5,630	0.09%
2024/01/16	0	0.00	1	48.95	49.10	-1	7,088	-0.01%
2024/01/12	1	48.10	0	0.00	48.00	1	7,356	0.01%
2024/01/11	1	48.20	2	48.55	48.90	-1	7,666	-0.01%
2024/01/09	0	0.00	1.7	48.30	48.25	-1.7	8,045	-0.02%
2024/01/08	3	48.95	0	0.00	49.00	3	8,052	0.04%
2024/01/05	2	49.75	2	49.43	49.30	0	8,073	0.00%
2024/01/04	2.1	49.40	0	0.00	49.15	2.1	8,104	0.03%
2024/01/03	2	49.45	2	50.20	49.80	0	8,103	0.00%
2023/12/29	2	50.80	0	0.00	50.80	2	8,197	0.02%
2023/12/28	0.1	50.80	0	0.00	50.50	0.1	8,219	0.00%
2023/12/27	5	50.76	0.4	50.85	50.70	4.6	8,249	0.06%
2023/12/26	1.1	50.50	0	0.00	50.80	1.1	8,283	0.01%
2023/12/22	6.1	50.54	0	0.00	50.50	6.1	8,438	0.07%
2023/12/21	2	50.55	0	0.00	50.50	2	8,439	0.02%
2023/12/20	0	0.00	2	51.90	52.00	-2	8,398	-0.02%
2023/12/19	3.1	50.68	1	50.60	50.90	2.1	8,363	0.02%
2023/12/18	12.1	53.22	1	54.80	52.70	11.1	8,309	0.13%
2023/12/15	2.2	54.08	0	0.00	53.10	2.2	8,299	0.03%
2023/12/14	1.1	54.46	0	0.00	54.50	1.1	8,327	0.01%
2023/12/13	0	0.00	1	54.80	54.50	-1	8,395	-0.01%
2023/12/11	0	53.70	0	0.00	53.50	0	8,671	0.00%
2023/12/08	2	51.85	0	0.00	51.80	2	8,948	0.02%
2023/12/06	1	53.70	10	53.00	52.80	-9	9,495	-0.09%
2023/12/05	0	0.00	52	52.84	53.50	-52	9,723	-0.53%
2023/12/04	50	54.60	2	54.50	54.00	48	10,200	0.47%
2023/12/01	16	54.21	4	56.55	53.90	12	10,257	0.12%
2023/11/30	79	53.91	79	55.13	56.00	0	10,021	0.00%
2023/11/29	1	53.30	11	53.35	54.10	-10	9,771	-0.10%
2023/11/28	3	51.57	0	0.00	52.50	3	9,621	0.03%
2023/11/27	8.2	51.96	0	0.00	51.60	8.2	9,608	0.09%
2023/11/24	0	0.00	3	52.50	52.40	-3	9,529	-0.03%
2023/11/22	0	0.00	19	50.95	50.90	-19	9,409	-0.20%
2023/11/21	1	50.90	2	51.10	50.50	-1	9,434	-0.01%
2023/11/20	2	50.50	2	50.55	50.90	0	9,467	0.00%
2023/11/17	1	49.85	13	49.91	49.95	-12	9,524	-0.13%
2023/11/16	4	49.65	2	49.70	49.55	2	9,555	0.02%
2023/11/15	0	50.30	0	0.00	49.75	0	9,636	0.00%
2023/11/14	9	50.36	3	49.87	50.40	6	9,847	0.06%
2023/11/13	2	49.20	4	49.49	49.05	-2	9,868	-0.02%
2023/11/10	15	49.23	9	49.79	49.00	6	9,861	0.06%
2023/11/09	11	50.17	1	50.40	49.65	10	9,814	0.10%
2023/11/08	4	52.25	7	52.14	51.90	-3	9,719	-0.03%
2023/11/07	16	51.64	11	51.95	51.80	5	9,737	0.05%
2023/11/06	8	54.14	5.2	54.60	53.50	2.8	9,628	0.03%
2023/11/03	5	54.20	4	54.65	54.20	1	9,586	0.01%
2023/11/02	8	54.39	10	55.19	54.50	-2	9,547	-0.02%
2023/11/01	32	54.52	30	54.47	53.60	2	9,320	0.02%
2023/10/31	16.2	55.19	14	55.21	54.60	2.2	9,116	0.02%
2023/10/30	1	54.50	23	53.70	54.50	-22	8,906	-0.25%
2023/10/27	37	54.09	24	54.49	54.20	13	8,926	0.15%
2023/10/26	15	53.24	17	52.94	53.20	-2	8,793	-0.02%
2023/10/25	25	53.83	28.1	54.74	53.80	-3.1	8,600	-0.04%
2023/10/24	6	52.35	22	51.80	52.30	-16	8,070	-0.20%
2023/10/23	11	49.84	8.2	50.51	49.70	2.8	7,970	0.03%
2023/10/20	7.2	51.18	8	51.26	51.10	-0.8	7,969	-0.01%
2023/10/19	5	50.92	24	51.05	51.70	-19	7,973	-0.24%
2023/10/18	29	48.71	12	48.91	49.15	17	7,759	0.22%
2023/10/17	6	48.23	11	48.07	47.80	-5	7,642	-0.07%
2023/10/16	2	46.05	2	46.75	46.35	0	7,756	0.00%
2023/10/12	3	47.98	0	0.00	47.70	3	8,758	0.03%
2023/10/11	1	48.25	1	49.55	48.00	0	9,279	0.00%
2023/10/06	4	49.83	0	0.00	49.10	4	9,802	0.04%
2023/10/05	1	50.20	2	50.00	50.10	-1	10,094	-0.01%
2023/10/04	2	48.88	2	48.45	48.30	0	10,295	0.00%
2023/10/03	7	49.00	7	49.84	49.00	0	10,417	0.00%
2023/10/02	3	50.60	3	50.47	50.50	0	10,622	0.00%
2023/09/28	1	50.20	21	50.00	50.00	-20	10,858	-0.18%
2023/09/27	2	49.05	0	0.00	48.40	2	11,149	0.02%
2023/09/26	9	50.23	7	50.40	50.10	2	11,794	0.02%
2023/09/25	5	51.20	5	50.70	50.70	0	12,374	0.00%
2023/09/22	5	49.25	0	0.00	50.40	5	13,059	0.04%
2023/09/20	5	50.06	1	50.50	50.20	4	13,266	0.03%
2023/09/19	20	51.37	7	51.20	51.00	13	13,223	0.10%
2023/09/18	5	51.80	3.5	51.63	51.70	1.5	13,148	0.01%
2023/09/15	7	52.47	11	52.95	52.80	-4	12,973	-0.03%
2023/09/14	59	54.74	63	54.82	54.50	-4	12,763	-0.03%
2023/09/13	16.2	54.58	11	54.24	54.50	5.2	12,510	0.04%
2023/09/12	6.5	54.02	14	54.33	55.50	-7.5	12,206	-0.06%
2023/09/11	15	52.16	7	51.60	51.80	8	11,812	0.07%
2023/09/08	12	52.22	14	52.09	52.20	-2	11,697	-0.02%
2023/09/07	22	52.00	15	52.24	52.00	7	11,481	0.06%
2023/09/06	4	49.14	19	49.22	50.30	-15	10,955	-0.14%
2023/09/05	6	48.23	0	0.00	48.15	6	10,788	0.06%
2023/09/04	5	46.80	1	46.50	46.55	4	10,760	0.04%
2023/09/01	0	0.00	1	47.25	46.95	-1	10,780	-0.01%
2023/08/30	10	46.73	11	46.78	46.80	-1	10,810	-0.01%
2023/08/29	4	46.59	0	0.00	46.65	4	10,861	0.04%
2023/08/28	9.5	46.20	11	46.04	45.85	-1.5	10,939	-0.01%
2023/08/25	5	47.45	5	47.25	47.05	0	11,119	0.00%
2023/08/24	0	0.00	1	48.50	48.80	-1	11,390	-0.01%
2023/08/23	35	49.07	19	48.91	48.25	16	11,415	0.14%
2023/08/22	2	47.80	1	48.00	47.90	1	11,388	0.01%
2023/08/21	2	46.10	2	46.90	46.95	0	11,404	0.00%
2023/08/18	4.1	47.62	2	49.23	46.80	2.1	11,447	0.02%
2023/08/17	0	0.00	2	52.00	52.00	-2	11,238	-0.02%
2023/08/16	0	0.00	2	49.00	49.30	-2	11,180	-0.02%
2023/08/14	1	48.60	2	49.08	49.00	-1	11,502	-0.01%
2023/08/11	0	0.00	1	50.00	50.00	-1	11,680	-0.01%
2023/08/10	1	49.85	0	0.00	50.40	1	11,659	0.01%
2023/08/08	0	51.20	3	51.60	51.60	-3	11,701	-0.03%
2023/08/04	0.1	50.10	0	0.00	50.70	0.1	11,766	0.00%
2023/08/02	3.1	50.53	13	51.52	51.50	-9.9	11,735	-0.08%
2023/08/01	6.2	54.91	2	56.05	53.00	4.2	11,710	0.04%
2023/07/31	7	54.76	0	0.00	54.00	7	11,505	0.06%
2023/07/28	7	53.77	17.9	53.58	53.50	-10.9	11,278	-0.10%
2023/07/27	12	54.73	10	55.31	54.40	2	11,219	0.02%
2023/07/26	11.2	55.14	0	0.00	54.80	11.2	11,207	0.10%
2023/07/25	3	56.39	3	56.13	55.80	0	11,333	0.00%
2023/07/24	0.6	56.63	2.3	57.39	56.70	-1.7	11,244	-0.02%
2023/07/21	2.1	58.26	7.3	57.80	57.60	-5.1	11,102	-0.05%
2023/07/20	7	59.40	10	59.23	59.10	-3	11,050	-0.03%
2023/07/19	6	60.10	11	59.63	59.30	-5	10,975	-0.05%
2023/07/18	29	64.67	14	63.56	62.00	15	10,892	0.14%
2023/07/17	18	63.89	14	64.41	65.70	4	10,605	0.04%
2023/07/14	19.8	61.35	18.2	60.95	61.80	1.6	10,948	0.01%
2023/07/13	13	57.88	4.1	57.62	57.30	8.9	10,666	0.08%
2023/07/12	5.2	55.64	1	57.57	55.00	4.2	10,168	0.04%
2023/07/11	11	55.56	12	54.89	55.70	-1	9,857	-0.01%
2023/07/10	6	53.70	1	53.90	53.80	5	9,630	0.05%
2023/07/07	1	54.40	1.1	55.30	54.10	-0.1	9,521	0.00%
2023/07/06	6	55.45	6.2	55.15	55.70	-0.2	9,299	0.00%
2023/07/05	4	54.38	5.4	54.96	54.70	-1.4	9,021	-0.01%
2023/07/04	17.1	52.51	25	52.72	53.60	-7.9	8,640	-0.09%
2023/07/03	7	49.05	15.1	48.79	51.10	-8.1	7,928	-0.10%
2023/06/30	21	45.90	36.9	46.14	46.50	-15.9	7,340	-0.22%
2023/06/29	1	44.00	7	43.04	43.30	-6	6,640	-0.09%
2023/06/28	0	41.50	0	0.00	41.40	0	6,404	0.00%
2023/06/27	2	41.00	0	0.00	40.35	2	6,381	0.03%
2023/06/20	2	41.55	2	41.65	41.40	0	6,494	0.00%
2023/06/19	14.2	42.83	0	0.00	42.25	14.2	6,502	0.22%
2023/06/16	0	0.00	2	42.80	43.00	-2	6,511	-0.03%
2023/06/14	2	42.70	2	42.65	42.70	0	6,485	0.00%
2023/06/13	2.1	41.69	1	41.80	41.55	1.1	6,601	0.02%
2023/06/12	0	0.00	1	41.65	41.60	-1	6,607	-0.02%
2023/06/09	4	41.91	0	0.00	42.10	4	6,687	0.06%
2023/06/07	3	42.67	2	42.45	42.30	1	6,742	0.01%
2023/06/06	1	42.70	0	0.00	42.65	1	6,759	0.01%
2023/06/05	1	43.80	0.1	43.65	43.40	0.9	6,761	0.01%
2023/06/02	3	43.45	2	43.53	43.05	1	6,782	0.01%
2023/06/01	5	43.48	21	43.74	43.55	-16	6,780	-0.24%
2023/05/31	5	44.66	9	44.63	44.50	-4	6,732	-0.06%
2023/05/30	29	44.50	11	44.70	45.20	18	6,569	0.27%
2023/05/29	2	43.10	6	43.43	43.85	-4	6,305	-0.06%
2023/05/26	6	42.35	2	42.58	42.20	4	6,247	0.06%
2023/05/25	5	43.66	0	0.00	43.25	5	6,220	0.08%
2023/05/24	2	43.60	66	43.29	43.85	-64	6,208	-1.03%
2023/05/23	0	0.00	6	43.06	42.85	-6	6,152	-0.10%
2023/05/22	2	42.63	2	42.60	42.70	0	6,191	0.00%
2023/05/19	36	42.40	32	42.06	41.90	4	6,263	0.06%
2023/05/18	65	43.35	89	43.48	42.95	-24	6,295	-0.38%
2023/05/17	29	42.72	31.2	42.47	42.95	-2.2	6,108	-0.04%
2023/05/16	65	41.13	36.3	41.25	41.25	28.7	6,065	0.47%
2023/05/15	9	40.70	8	40.65	40.80	1	6,372	0.02%
2023/05/12	0	0.00	2	41.35	41.35	-2	6,350	-0.03%
2023/05/11	27	40.40	32	39.35	39.25	-5	6,319	-0.08%
2023/05/10	6	40.65	13	41.04	40.40	-7	6,304	-0.11%
2023/05/09	1	39.85	1	39.90	39.90	0	6,282	0.00%
2023/05/08	5	41.29	54	41.25	41.30	-49	6,264	-0.78%
2023/05/05	37	40.55	20	40.38	40.35	17	6,243	0.27%
2023/05/04	15	40.42	18	40.71	40.80	-3	6,627	-0.05%
2023/05/03	60	40.89	0	0.00	40.70	60	6,891	0.87%
2023/05/02	1	41.25	2	41.05	41.30	-1	6,903	-0.01%
2023/04/28	40	40.69	35	41.27	41.25	5	6,910	0.07%
2023/04/27	30	39.35	30	39.70	39.65	0	6,696	0.00%
2023/04/26	0	0.00	1	39.50	39.50	-1	6,751	-0.01%
2023/04/25	8	40.08	5.5	39.55	39.50	2.5	6,822	0.04%
2023/04/24	3.5	40.77	2	40.40	40.40	1.5	6,932	0.02%
2023/04/21	48	41.28	46	41.30	40.20	2	7,310	0.03%
2023/04/20	82	42.93	68	45.50	42.85	14	7,429	0.19%
2023/04/19	24.2	44.85	16	44.95	45.40	8.2	7,285	0.11%
2023/04/18	23	41.25	9.7	42.26	43.90	13.3	6,706	0.20%
2023/04/17	3	39.68	5	39.80	39.95	-2	6,806	-0.03%
2023/04/13	1	38.65	5	39.20	39.00	-4	7,168	-0.06%
2023/04/12	1.2	38.64	1	38.65	38.65	0.2	7,161	0.00%
2023/04/11	1	37.90	0	0.00	37.75	1	7,120	0.01%
2023/04/07	0	0.00	1	37.15	37.15	-1	7,181	-0.01%
2023/04/06	0	0.00	1	37.20	37.25	-1	7,189	-0.01%
2023/03/29	0	0.00	1	36.50	36.70	-1	7,380	-0.01%
2023/03/27	1	37.60	1	37.45	37.35	0	7,572	0.00%
2023/03/24	2	36.90	0	0.00	37.00	2	7,605	0.03%
2023/03/23	1.1	36.60	1	36.80	36.60	0.1	7,621	0.00%
2023/03/20	0	0.00	1	36.85	36.85	-1	7,604	-0.01%
2023/03/17	2.1	37.55	2	37.60	37.55	0.1	7,583	0.00%
2023/03/16	6.1	38.00	1.2	37.35	37.00	4.8	7,551	0.06%
2023/03/15	0.2	40.20	0	0.00	39.60	0.2	7,418	0.00%
2023/03/14	13	40.23	3	40.07	39.85	10	7,401	0.14%
2023/03/13	2	41.00	42	40.48	41.45	-40	7,325	-0.55%
2023/03/10	23	40.47	0	0.00	40.40	23	7,281	0.32%
2023/03/09	16	40.96	10	41.75	41.00	6	7,308	0.08%
2023/03/08	0	0.00	1	41.30	41.45	-1	7,399	-0.01%
2023/03/07	0	0.00	7	41.14	41.10	-7	7,709	-0.09%
2023/03/06	1	40.65	0	0.00	40.55	1	7,721	0.01%
2023/03/03	5	40.20	0	0.00	40.10	5	7,850	0.06%
2023/03/02	9	40.20	10	39.99	40.20	-1	7,791	-0.01%
2023/03/01	1	39.70	96	39.90	39.70	-95	7,732	-1.23%
2023/02/24	0.1	39.20	3	39.05	39.15	-2.9	7,673	-0.04%
2023/02/23	4	39.40	0	0.00	39.55	4	7,638	0.05%
2023/02/22	5	39.00	1	38.85	38.90	4	7,635	0.05%
2023/02/21	33	40.02	38	39.74	39.60	-5	7,611	-0.07%
2023/02/20	0	0.00	5	40.30	40.40	-5	7,538	-0.07%
2023/02/17	30	39.90	30	39.71	39.80	0	7,470	0.00%
2023/02/16	52	40.08	52	39.82	40.10	0	7,411	0.00%
2023/02/15	32	39.27	37	39.66	39.60	-5	7,402	-0.07%
2023/02/14	146	39.24	70	39.86	39.20	76	7,415	1.02%	大買/
2023/02/13	23	39.25	13	39.28	39.85	10	7,365	0.14%
2023/02/10	1	38.20	0	0.00	38.00	1	7,052	0.01%
2023/02/09	1	38.95	0	0.00	38.55	1	7,002	0.01%
2023/02/08	5	38.60	0	0.00	38.85	5	6,908	0.07%
2023/02/07	1	38.35	35	37.90	38.50	-34	6,809	-0.50%
2023/02/06	36	37.33	3	37.50	37.45	33	6,746	0.49%
2023/02/03	7	38.31	104	38.45	38.20	-97	6,678	-1.45%	大賣/
2023/02/02	53.3	39.33	4	39.75	38.40	49.3	6,569	0.75%
2023/02/01	12	37.70	10.8	38.12	38.20	1.2	6,158	0.02%
2023/01/31	0	0.00	5	36.60	36.80	-5	5,866	-0.09%
2023/01/30	5	36.15	4	36.35	36.50	1	5,826	0.02%
2023/01/17	40.2	35.10	0	0.00	35.00	40.2	5,750	0.70%
2023/01/16	1	35.10	0	0.00	35.00	1	5,719	0.02%
2023/01/13	6	36.04	0	0.00	35.80	6	5,644	0.11%
2023/01/12	5	36.20	5	36.80	36.80	0	5,549	0.00%
2023/01/11	16.9	37.49	37	37.87	36.15	-20.1	5,374	-0.37%
2023/01/10	3	37.48	12.9	38.09	39.00	-9.9	4,943	-0.20%
2023/01/09	5.2	37.05	12	37.17	36.70	-6.8	4,636	-0.15%
2023/01/06	4	37.74	2.4	37.84	36.90	1.6	4,523	0.03%
2023/01/05	17	37.92	8	37.47	37.85	9	4,255	0.21%
2023/01/04	19	35.76	38	35.82	38.15	-19	3,886	-0.49%
2023/01/03	10	34.70	0	0.00	34.70	10	3,545	0.28%
2022/12/28	0	0.00	0.5	34.60	33.35	-0.5	3,426	-0.01%
2022/12/26	0	0.00	11	33.96	33.95	-11	3,333	-0.33%
2022/12/23	0	0.00	2	34.15	33.85	-2	3,324	-0.06%
2022/12/22	32	34.57	0.2	34.50	34.65	31.8	3,365	0.94%
2022/12/21	38	34.11	18.6	34.10	34.55	19.4	3,342	0.58%
2022/12/20	2	34.33	28	34.55	33.75	-26	3,242	-0.80%
2022/12/19	3	33.77	0	0.00	32.90	3	3,099	0.10%
2022/12/16	20	34.25	5	32.95	33.75	15	3,065	0.49%
2022/12/15	4	33.50	2	33.55	33.25	2	3,035	0.07%
2022/12/14	0.1	33.11	101	33.42	33.45	-100.9	3,044	-3.31%	大賣/
2022/12/13	3	33.07	3	32.92	32.80	0	3,015	0.00%
2022/12/12	0.1	32.38	2	32.10	32.55	-1.9	2,978	-0.06%
2022/12/07	1	32.00	0	0.00	31.45	1	2,955	0.03%
2022/12/06	11	32.77	2	33.20	32.35	9	2,913	0.31%
2022/12/05	0	0.00	13	33.04	33.00	-13	2,877	-0.45%
2022/12/02	3	32.78	3	33.17	32.65	0	2,848	0.00%
2022/12/01	2.2	32.80	0	0.00	32.65	2.2	2,817	0.08%
2022/11/30	15.1	32.82	0	0.00	32.75	15.1	2,764	0.55%
2022/11/29	16	34.97	18	35.24	33.85	-2	2,614	-0.08%
2022/11/28	6	33.06	1	33.50	33.80	5	2,280	0.22%
2022/11/25	2	32.68	14	33.61	33.55	-12	2,214	-0.54%
2022/11/23	5	31.75	0	0.00	31.75	5	2,080	0.24%
2022/11/22	0	0.00	5	32.00	32.05	-5	2,106	-0.24%
2022/11/18	0	0.00	1	32.05	31.50	-1	2,139	-0.05%
2022/11/17	1	32.70	0.8	32.15	32.70	0.2	2,142	0.01%
2022/11/16	0	0.00	3	32.12	31.75	-3	2,118	-0.14%
2022/11/14	10	31.90	9.1	32.44	32.55	0.9	2,178	0.04%
2022/11/11	0	0.00	3	32.30	32.30	-3	2,325	-0.13%
2022/11/10	0	0.00	6	30.80	31.55	-6	2,427	-0.25%
2022/11/09	9	30.51	1	30.80	30.80	8	2,382	0.34%
2022/11/04	0	0.00	1	26.80	27.00	-1	2,433	-0.04%
2022/11/01	0	0.00	1	26.00	26.00	-1	2,733	-0.04%
2022/10/28	2.4	25.47	2	25.65	25.30	0.4	2,938	0.01%
2022/10/27	2	25.95	2	26.18	26.15	0	2,984	0.00%
2022/10/26	1	25.55	0	0.00	25.55	1	3,006	0.03%
2022/10/25	1	26.50	0	26.65	26.35	1	3,038	0.03%
2022/10/24	10	27.60	0.9	27.67	27.15	9.1	3,106	0.29%
2022/10/20	0	0.00	1	27.35	27.05	-1	3,249	-0.03%
2022/10/17	2	26.25	3.1	27.05	27.05	-1.1	3,360	-0.03%
2022/10/14	0	0.00	2	26.60	26.85	-2	3,419	-0.06%
2022/10/13	5	25.70	0	0.00	25.40	5	3,405	0.15%
2022/10/12	2	25.90	0	0.00	25.85	2	3,423	0.06%
2022/10/11	0.1	26.25	0	0.00	26.05	0.1	3,443	0.00%
2022/09/28	20	25.75	10	24.30	24.20	10	3,449	0.29%
2022/09/27	90	26.21	4	26.30	26.20	86	3,484	2.47%
2022/09/23	0	0.00	1	28.00	28.00	-1	3,518	-0.03%
2022/09/20	7	29.91	6	29.55	29.40	1	3,510	0.03%
2022/09/19	2	30.30	0	0.00	30.30	2	3,437	0.06%
2022/09/16	0	0.00	121	30.43	30.55	-121	3,389	-3.57%	大賣/鉅額交易
2022/09/14	0	0.00	2	30.45	30.60	-2	3,346	-0.06%
2022/09/13	121	30.40	2	30.65	30.25	119	3,330	3.57%	大買/鉅額交易
2022/09/12	5	29.85	14	29.15	30.05	-9	3,279	-0.27%
2022/09/06	0	0.00	2	27.70	27.70	-2	3,233	-0.06%
2022/09/05	1	27.75	0	0.00	27.40	1	3,233	0.03%
2022/08/31	0	0.00	0	28.00	28.00	0	3,307	0.00%
2022/08/29	0	0.00	4	27.49	27.25	-4	3,425	-0.12%
2022/08/26	0	0.00	1	28.70	28.65	-1	3,401	-0.03%
2022/08/24	3	28.40	2	28.45	28.45	1	3,377	0.03%
2022/08/23	3	28.67	0	0.00	28.70	3	3,354	0.09%
2022/08/22	1	28.90	1	28.95	28.80	0	3,353	0.00%
2022/08/19	2	29.55	0	0.00	29.60	2	3,326	0.06%
2022/08/16	2	28.95	2	28.90	28.90	0	3,224	0.00%
2022/08/11	35	29.14	33	29.15	29.15	2	3,145	0.06%
2022/08/09	11	29.08	0	0.00	28.60	11	3,034	0.36%
2022/08/08	7	31.55	7	31.77	31.55	0	2,837	0.00%
2022/08/05	2.5	31.22	1	31.15	31.15	1.5	2,609	0.06%
2022/08/04	4	31.33	5	31.40	31.35	-1	2,596	-0.04%
2022/08/03	1	30.80	6	30.88	30.70	-5	2,596	-0.19%
2022/08/02	5	31.15	1	31.40	31.05	4	2,562	0.16%
2022/08/01	1	30.95	0	0.00	30.90	1	2,503	0.04%
2022/07/29	4	30.90	0	0.00	31.05	4	2,557	0.16%
2022/07/28	1	31.30	1	30.90	30.80	0	2,583	0.00%
2022/07/27	0	0.00	8	30.81	31.55	-8	2,420	-0.33%
2022/07/25	0	0.00	2	30.00	30.00	-2	2,285	-0.09%
2022/07/19	5	28.60	1	28.85	28.80	4	2,283	0.18%
2022/07/18	2	28.38	3	28.37	28.50	-1	2,348	-0.04%
2022/07/15	0	0.00	1	27.55	27.45	-1	2,359	-0.04%
2022/07/13	1	26.65	2	26.90	26.15	-1	2,298	-0.04%
2022/07/12	4	26.65	2	25.80	25.65	2	2,240	0.09%
2022/07/11	0	0.00	1	26.50	26.60	-1	2,182	-0.05%
2022/07/07	0	0.00	2	24.98	25.25	-2	2,166	-0.09%
2022/07/06	0	0.00	1	23.80	23.30	-1	2,151	-0.05%
2022/07/05	3	23.33	1	24.80	23.70	2	2,173	0.09%
2022/07/04	5	24.00	0	0.00	23.75	5	2,140	0.23%
2022/07/01	0	0.00	16	25.85	24.00	-16	2,161	-0.74%
2022/06/30	1	27.00	1	26.80	26.60	0	2,117	0.00%
2022/06/29	1	27.50	0	0.00	27.60	1	2,115	0.05%
2022/06/17	0	0.00	1	26.85	27.65	-1	2,183	-0.05%
2022/06/15	0	0.00	2	28.15	27.90	-2	2,170	-0.09%
2022/06/13	3	27.27	0	0.00	27.00	3	2,219	0.14%
2022/06/09	1	28.80	0	0.00	28.80	1	2,242	0.04%
2022/06/08	0	0.00	2.1	29.44	29.40	-2.1	2,176	-0.10%
2022/06/06	0	27.50	0	0.00	27.70	0	2,079	0.00%
2022/06/01	0	0.00	2	28.00	27.80	-2	2,160	-0.09%
2022/05/31	0.1	27.55	0	0.00	27.65	0.1	2,190	0.00%
2022/05/27	0	0.00	1	27.25	27.00	-1	2,214	-0.05%
2022/05/25	0	0.00	1	27.00	27.10	-1	2,248	-0.04%
2022/05/24	1	26.75	0	0.00	26.65	1	2,302	0.04%
2022/05/16	0	0.00	5	26.50	26.20	-5	2,621	-0.19%
2022/05/12	6	25.92	1	26.25	25.35	5	2,734	0.18%
2022/05/11	8	26.66	0	0.00	26.50	8	2,736	0.29%
2022/05/09	1	29.35	0	0.00	28.60	1	2,767	0.04%
2022/05/06	0	0.00	1	30.40	30.40	-1	2,848	-0.04%
2022/05/05	0	0.00	2	31.10	30.40	-2	2,806	-0.07%
2022/05/03	1	29.55	2	29.10	29.25	-1	2,730	-0.04%
2022/04/29	2	28.60	4	28.81	28.50	-2	2,722	-0.07%
2022/04/28	2	28.35	1	28.50	28.30	1	2,793	0.04%
2022/04/27	6	28.16	0	0.00	27.90	6	2,779	0.22%
2022/04/26	0	0.00	2	29.80	29.10	-2	2,755	-0.07%
2022/04/25	2	29.10	8	29.41	29.00	-6	2,756	-0.22%
2022/04/22	3	30.73	16	31.43	31.10	-13	2,748	-0.47%
2022/04/21	6	30.40	4	30.26	30.30	2	2,660	0.08%
2022/04/20	0	0.00	1	28.60	28.60	-1	2,601	-0.04%
2022/04/19	1	28.70	1	28.40	28.40	0	2,674	0.00%
2022/04/18	3	28.37	4	28.36	28.30	-1	2,742	-0.04%
2022/04/15	1	29.75	0	0.00	28.85	1	2,795	0.04%
2022/04/14	1	30.00	0	0.00	29.80	1	2,877	0.03%
2022/04/13	1	29.90	0	0.00	29.85	1	2,970	0.03%
2022/04/12	0	0.00	1	29.50	29.50	-1	3,033	-0.03%
2022/04/11	3	28.98	0	0.00	28.50	3	3,066	0.10%
2022/04/08	4	30.63	10	31.00	30.35	-6	3,096	-0.19%
2022/04/07	0	0.00	6	30.90	30.80	-6	3,211	-0.19%
2022/04/06	0	0.00	1	30.75	30.75	-1	3,561	-0.03%
2022/04/01	0	0.00	3	30.50	30.55	-3	3,704	-0.08%
2022/03/28	0	0.00	2	29.80	29.80	-2	3,961	-0.05%
2022/03/25	5	30.50	14	30.60	30.55	-9	4,065	-0.22%
2022/03/22	1	29.25	2	29.58	29.60	-1	5,160	-0.02%
2022/03/18	1	29.00	0	0.00	29.15	1	6,652	0.02%
2022/03/17	1	28.85	1	29.25	29.25	0	7,471	0.00%
2022/03/16	2	28.90	1	28.80	28.80	1	7,739	0.01%
2022/03/15	1	29.20	0	0.00	29.20	1	7,791	0.01%
2022/03/10	10	30.65	1	30.75	30.70	9	7,923	0.11%
2022/03/09	2	30.00	0	0.00	30.05	2	7,954	0.03%
2022/03/07	2	30.35	0	0.00	30.30	2	8,158	0.02%
2022/03/01	1	32.60	0	0.00	32.55	1	9,222	0.01%
2022/02/25	3	32.20	3	32.10	31.95	0	9,310	0.00%
2022/02/24	7	32.64	3	33.15	32.00	4	9,520	0.04%
2022/02/23	8	33.89	369	33.81	33.55	-361	9,934	-3.63%	大賣/鉅額交易
2022/02/22	6	33.02	2	32.60	33.00	4	9,963	0.04%
2022/02/18	0	0.00	5	34.03	34.20	-5	10,244	-0.05%
2022/02/17	154	33.79	155	34.45	33.70	-1	10,601	-0.01%	大買/大賣/
2022/02/16	6	33.53	0	0.00	33.65	6	10,905	0.06%
2022/02/15	20	33.10	3	33.30	33.20	17	11,053	0.15%
2022/02/14	330	32.69	0	0.00	32.75	330	11,359	2.91%	大買/鉅額交易
2022/02/11	0	0.00	1	33.00	32.95	-1	11,444	-0.01%
2022/02/10	0	0.00	2	32.95	33.00	-2	11,618	-0.02%
2022/02/09	5	32.46	1	32.40	32.70	4	11,849	0.03%
2022/02/08	6	31.96	8	32.11	32.50	-2	12,135	-0.02%
2022/01/26	4	29.45	4	29.55	29.35	0	13,043	0.00%
2022/01/21	1	30.30	0	0.00	29.80	1	14,235	0.01%
2022/01/20	2	31.60	0	0.00	31.50	2	14,716	0.01%
2022/01/19	3	31.32	6	31.27	31.45	-3	15,078	-0.02%
2022/01/18	1	31.65	0	0.00	31.50	1	15,224	0.01%
2022/01/14	1	30.90	2	30.80	31.10	-1	15,287	-0.01%
2022/01/13	6	31.76	1	32.10	31.90	5	15,254	0.03%
2022/01/12	1	31.95	1	31.60	31.70	0	15,217	0.00%
2022/01/11	1	32.35	0	0.00	32.15	1	15,146	0.01%
2022/01/10	2	33.05	1	33.80	33.85	1	15,075	0.01%
2022/01/07	1	32.50	12	32.76	32.95	-11	15,020	-0.07%
2022/01/06	0	0.00	4	33.79	33.10	-4	14,936	-0.03%
2022/01/05	5	34.54	3	34.35	34.20	2	14,838	0.01%
2022/01/04	1	34.80	0	0.00	34.80	1	14,758	0.01%
2022/01/03	5	34.80	22	34.92	34.85	-17	14,717	-0.12%
2021/12/30	13	35.10	40	34.96	35.05	-27	14,674	-0.18%
2021/12/29	1	35.85	5	35.97	35.85	-4	14,539	-0.03%
2021/12/28	44	35.36	3	35.28	34.80	41	14,164	0.29%
2021/12/24	2	34.25	5	34.51	34.05	-3	13,992	-0.02%
2021/12/23	2	34.53	0.5	34.50	34.35	1.5	13,924	0.01%
2021/12/22	2	34.60	6	34.60	34.45	-4	13,856	-0.03%
2021/12/21	9	34.66	9	34.91	34.60	0	13,780	0.00%
2021/12/20	8	35.31	4	35.06	34.85	4	13,655	0.03%
2021/12/17	25	36.46	14	36.81	34.80	11	13,513	0.08%
2021/12/16	35	36.48	31	37.41	36.40	4	12,900	0.03%
2021/12/15	28	36.76	74	36.22	37.15	-46	12,473	-0.37%
2021/12/14	76	35.65	21	36.19	35.55	55	11,620	0.47%
2021/12/13	31	35.95	28	34.99	36.95	3	10,959	0.03%
2021/12/10	4	33.16	10	33.82	34.35	-6	10,117	-0.06%
2021/12/09	1	33.40	381	32.98	33.00	-380	9,808	-3.87%	大賣/鉅額交易
2021/12/08	152	32.62	0	0.00	32.40	152	9,717	1.56%	大買/鉅額交易
2021/12/07	228	32.48	0	0.00	32.70	228	9,647	2.36%	大買/鉅額交易
2021/12/06	1	32.00	1	32.00	31.90	0	9,585	0.00%
2021/12/03	1	32.45	0	0.00	32.30	1	9,553	0.01%
2021/12/02	5	32.54	11	32.16	32.00	-6	9,513	-0.06%
2021/12/01	2	33.20	2	33.00	33.00	0	9,401	0.00%
2021/11/30	86	34.51	363	34.42	33.85	-277	9,268	-2.99%	大賣/鉅額交易
2021/11/29	17	33.71	124	33.80	33.90	-107	8,606	-1.24%	大賣/鉅額交易
2021/11/26	0	0.00	16	31.76	31.70	-16	8,314	-0.19%
2021/11/25	0	0.00	18	33.15	32.50	-18	8,207	-0.22%
2021/11/23	74	33.62	54	32.82	32.90	20	8,030	0.25%
2021/11/22	246	33.95	147	33.48	34.50	99	7,800	1.27%	大買/大賣/
2021/11/19	50	32.65	2	32.55	32.70	48	7,347	0.65%
2021/11/18	3	32.60	31	32.19	32.00	-28	7,251	-0.39%
2021/11/17	9	33.00	8	32.90	32.95	1	7,145	0.01%
2021/11/16	3	33.27	3	33.52	33.25	0	6,923	0.00%
2021/11/15	65	32.18	67	32.65	33.60	-2	6,507	-0.03%
2021/11/12	181	32.59	173	32.59	32.00	8	6,142	0.13%	大買/大賣/
2021/11/11	13	33.47	6	33.26	33.65	7	5,978	0.12%
2021/11/10	54	31.65	67	32.02	32.15	-13	5,654	-0.23%
2021/11/09	76	31.84	68	31.99	32.00	8	5,524	0.14%
2021/11/08	62	32.61	63	32.81	31.85	-1	5,313	-0.02%
2021/11/05	21	31.95	51.5	31.85	31.70	-30.5	5,067	-0.60%
2021/11/04	122	33.35	135	33.17	33.40	-13	4,765	-0.27%	大買/大賣/
2021/11/03	26	33.95	117	33.02	34.00	-91	4,395	-2.07%	大賣/
2021/11/02	151	33.25	34	34.30	32.45	117	3,723	3.14%	大買/鉅額交易
2021/11/01	132	31.32	128	31.16	31.80	4	2,947	0.14%	大買/大賣/
2021/10/29	17	30.93	22	30.84	31.20	-5	2,662	-0.19%
2021/10/28	19	30.61	8	30.74	30.65	11	2,475	0.44%
2021/10/27	9	28.35	23.1	29.06	30.10	-14.1	1,917	-0.73%
2021/10/26	26	27.21	21.1	26.80	27.40	5	1,606	0.31%
2021/10/25	2	26.65	0	0.00	26.65	2	1,444	0.14%
2021/10/22	2	24.90	0	0.00	24.80	2	1,324	0.15%
2021/10/20	12	24.36	0	0.00	24.60	12	1,346	0.89%
2021/10/14	1	24.55	0	0.00	24.40	1	1,448	0.07%
2021/10/06	2	22.38	0	0.00	22.45	2	1,579	0.13%
2021/09/30	1	25.10	0	0.00	25.10	1	1,666	0.06%
2021/09/29	0	0.00	5	24.20	24.25	-5	1,702	-0.29%
2021/09/24	2	23.95	0	0.00	24.05	2	1,784	0.11%
2021/09/23	4	23.35	0	0.00	23.60	4	1,804	0.22%
2021/09/22	2	23.38	0	0.00	23.35	2	1,861	0.11%
2021/09/17	0	0.00	1	23.50	23.95	-1	1,878	-0.05%
2021/09/15	1	23.65	0	0.00	23.60	1	1,941	0.05%
2021/09/09	1	23.85	1	23.80	23.95	0	2,109	0.00%
2021/09/07	5	24.50	3	24.20	24.10	2	2,133	0.09%
2021/09/02	0	0.00	22	25.23	25.30	-22	2,216	-0.99%
2021/09/01	0	0.00	15	25.30	26.20	-15	2,236	-0.67%
2021/08/31	2	25.45	15	25.21	25.30	-13	2,239	-0.58%
2021/08/26	0.1	25.60	1	25.50	25.50	-1	2,373	-0.04%
2021/08/23	0	0.00	1	25.65	25.65	-1	2,507	-0.04%
2021/08/20	0	0.00	30	24.25	24.15	-30	2,528	-1.19%
2021/08/18	0	0.00	1	23.95	25.00	-1	2,640	-0.04%
2021/08/17	1	24.35	0	0.00	24.10	1	2,657	0.04%
2021/08/16	1	24.20	0	0.00	24.45	1	2,662	0.04%
2021/08/12	1	26.00	23	26.03	25.95	-22	2,700	-0.81%
2021/08/11	5	26.32	0	0.00	25.70	5	2,758	0.18%
2021/08/10	2	26.73	51	26.97	26.70	-49	2,809	-1.74%
2021/08/09	1	26.35	0	0.00	26.10	1	2,876	0.03%
2021/08/06	2	26.58	0	0.00	26.35	2	2,954	0.07%
2021/08/05	11	26.85	0	0.00	26.65	11	3,094	0.36%
2021/08/04	40	27.09	2	27.00	27.00	38	3,246	1.17%
2021/07/30	2	28.00	11	27.44	27.25	-9	3,589	-0.25%
2021/07/29	1	27.55	0	0.00	27.60	1	3,681	0.03%
2021/07/27	2	28.83	0	0.00	28.35	2	3,878	0.05%
2021/07/26	0.1	28.85	2	28.85	28.85	-2	4,037	-0.05%
2021/07/22	2	28.75	10	28.50	28.40	-8	4,455	-0.18%
2021/07/20	0	0.00	12	28.23	28.20	-12	4,992	-0.24%
2021/07/19	0	0.00	11	29.37	29.30	-11	5,176	-0.21%
2021/07/16	2	28.90	5	29.13	28.85	-3	5,912	-0.05%
2021/07/14	0	0.00	12	28.08	28.55	-12	6,282	-0.19%
2021/07/13	10	28.60	21	28.50	28.40	-11	6,402	-0.17%
2021/07/12	2	28.25	5	28.50	29.00	-3	6,794	-0.04%
2021/07/09	3	27.70	2	27.80	27.70	1	6,978	0.01%
2021/07/08	0	0.00	10	28.15	28.10	-10	7,150	-0.14%
2021/07/07	0	0.00	15	28.10	28.10	-15	7,468	-0.20%
2021/07/06	50	29.40	50	28.70	28.65	0	7,592	0.00%
2021/07/05	15	29.38	5	29.60	29.55	10	7,844	0.13%
2021/07/02	1	28.75	3	28.88	28.90	-2	8,340	-0.02%
2021/07/01	40	29.33	40	28.71	28.60	0	8,446	0.00%
2021/06/30	25	29.68	20	29.45	29.35	5	8,485	0.06%
2021/06/29	27	30.52	20	29.75	29.70	7	8,611	0.08%
2021/06/28	6	30.38	15	30.75	30.85	-9	8,647	-0.10%
2021/06/25	9	30.51	3	31.10	30.20	6	8,719	0.07%
2021/06/23	7	29.66	6	29.80	30.30	1	8,897	0.01%
2021/06/22	155	29.54	3	29.65	29.25	152	8,927	1.70%	大買/鉅額交易
2021/06/21	89	29.48	0	0.00	29.05	89	9,026	0.99%
2021/06/18	226	30.54	0	0.00	30.20	226	9,240	2.45%	大買/鉅額交易
2021/06/17	1	30.40	5	30.00	30.40	-4	9,486	-0.04%
2021/06/16	0	0.00	10	30.45	29.95	-10	10,440	-0.10%
2021/06/11	8	30.09	18	30.06	29.85	-10	11,596	-0.09%
2021/06/10	1	30.60	1	30.15	30.30	0	11,688	0.00%
2021/06/09	12	30.27	0	0.00	30.20	12	11,698	0.10%
2021/06/08	0	0.00	2	29.75	30.00	-2	11,730	-0.02%
2021/06/07	6	29.16	1	29.95	30.05	5	11,818	0.04%
2021/06/04	0	0.00	5	30.12	29.90	-5	11,870	-0.04%
2021/06/02	5	30.30	26	30.18	30.35	-21	12,054	-0.17%
2021/06/01	14	31.19	0.1	31.65	30.90	14	12,057	0.12%
2021/05/31	6	30.98	2	31.00	31.15	4	12,112	0.03%
2021/05/28	4.1	30.14	4	30.55	30.55	0.1	12,145	0.00%
2021/05/27	1	30.30	2	29.95	29.75	-1	12,171	-0.01%
2021/05/26	1	29.35	0	0.00	29.65	1	12,161	0.01%
2021/05/25	17	29.38	0.1	29.80	29.50	17	12,202	0.14%
2021/05/24	2	28.30	1	28.20	29.10	1	12,254	0.01%
2021/05/21	0	0.00	5	28.60	28.15	-5	12,352	-0.04%
2021/05/20	1.1	28.36	0	0.00	27.55	1.1	12,445	0.01%
2021/05/19	0	0.00	5	28.50	28.10	-5	12,562	-0.04%
2021/05/18	7	27.64	13	26.97	27.65	-6	12,706	-0.05%
2021/05/17	7	25.42	14	26.19	25.15	-7	12,748	-0.05%
2021/05/14	1	27.90	1	26.95	27.25	0	12,678	0.00%
2021/05/13	6	26.93	0.1	26.70	27.40	5.9	12,643	0.05%
2021/05/12	2	28.80	5	27.69	27.25	-3	12,565	-0.02%
2021/05/11	12	30.44	0	0.00	30.25	12	12,569	0.10%
2021/05/10	0	0.00	1	33.60	33.60	-1	12,477	-0.01%
2021/05/07	2	34.18	11	34.19	34.90	-9	12,601	-0.07%
2021/05/06	6	33.33	2	34.35	32.50	4	12,671	0.03%
2021/05/05	5	34.43	7	34.36	34.30	-2	12,613	-0.02%
2021/05/04	8	33.79	6	33.96	34.15	2	12,701	0.02%
2021/05/03	9.1	36.82	2	36.90	35.85	7.1	12,767	0.06%
2021/04/29	7.1	38.27	18	39.10	38.40	-11	12,792	-0.09%
2021/04/28	84	40.28	146	40.99	40.25	-62	12,866	-0.48%	大賣/
2021/04/27	36.1	40.86	7	40.89	40.85	29.1	13,042	0.22%
2021/04/26	22	40.66	21	40.45	40.25	1	13,061	0.01%
2021/04/23	10	39.75	30	39.81	39.70	-20	13,285	-0.15%
2021/04/22	56	40.96	92	41.35	40.10	-36	13,773	-0.26%
2021/04/21	64	39.85	112	39.52	39.85	-48	14,141	-0.34%	大賣/
2021/04/20	5	39.70	2	39.65	39.60	3	14,373	0.02%
2021/04/19	2	38.95	182	39.27	38.75	-180	15,418	-1.17%	大賣/鉅額交易
2021/04/16	33	40.37	272	39.85	39.55	-239	15,814	-1.51%	大賣/鉅額交易
2021/04/15	46	39.90	9	39.93	39.95	37	16,479	0.22%
2021/04/14	16	38.03	14.6	38.39	38.15	1.4	16,602	0.01%
2021/04/13	5	39.06	1	39.50	38.30	4	16,968	0.02%
2021/04/12	24	39.08	6	39.03	38.40	18	16,948	0.11%
2021/04/09	4.1	38.85	83	39.53	39.25	-78.9	17,440	-0.45%
2021/04/08	108	40.24	46	38.51	40.30	62	17,428	0.36%	大買/
2021/04/06	3	37.38	6	37.05	37.45	-3	18,866	-0.02%
2021/04/01	1	37.94	4	37.43	37.10	-3	19,334	-0.02%
2021/03/31	5	37.79	2	37.75	37.85	3	19,722	0.02%
2021/03/30	0	0.00	106	37.63	37.60	-106	20,714	-0.51%	大賣/鉅額交易
2021/03/29	52	37.50	45	36.79	37.50	7	21,509	0.03%
2021/03/26	2	36.25	0	0.00	36.40	2	22,311	0.01%
2021/03/25	11	35.95	4.1	36.08	35.65	6.9	23,830	0.03%
2021/03/24	6	35.82	3	35.87	35.80	3	25,025	0.01%
2021/03/23	10.6	36.78	22.1	36.33	36.15	-11.5	26,093	-0.04%
2021/03/22	14	38.16	20	38.10	37.80	-6	26,222	-0.02%
2021/03/19	66.1	39.85	51	40.62	39.60	15.1	26,119	0.06%
2021/03/18	62.1	39.80	50.4	38.62	40.25	11.6	25,229	0.05%
2021/03/17	0.4	36.30	5	36.18	36.60	-4.6	24,370	-0.02%
2021/03/16	1	36.30	0	0.00	35.55	1	24,299	0.00%
2021/03/15	18	35.56	6	35.96	35.70	12	24,270	0.05%
2021/03/12	50	35.71	26	35.92	35.80	24	24,381	0.10%
2021/03/11	35	35.91	37	34.79	35.95	-2	24,502	-0.01%
2021/03/10	4	34.14	11	34.18	34.30	-7	24,678	-0.03%
2021/03/09	37	33.79	8	33.18	33.10	29	24,846	0.12%
2021/03/08	1	35.00	2	36.15	34.95	-1	24,903	0.00%
2021/03/05	12	35.28	0	0.00	35.15	12	24,949	0.05%
2021/03/04	28	36.05	26	37.23	36.05	2	24,957	0.01%
2021/03/03	12	35.47	9	35.84	37.15	3	24,939	0.01%
2021/03/02	83	36.15	26	37.25	36.05	57	24,992	0.23%
2021/02/26	3	35.60	1	36.95	37.00	2	25,014	0.01%
2021/02/25	30	37.00	3	36.93	36.65	27	25,031	0.11%
2021/02/24	50	37.77	3	37.17	37.10	47	25,043	0.19%
2021/02/23	20	38.45	11	38.04	37.80	9	25,055	0.04%
2021/02/22	74	37.74	0	0.00	37.75	74	24,986	0.30%
2021/02/19	31	38.19	28	37.70	38.25	3	24,870	0.01%
2021/02/18	18	36.89	47	37.40	38.20	-29	24,740	-0.12%
2021/02/17	5	35.93	4	36.63	36.45	1	24,585	0.00%
2021/02/05	14	35.45	6	35.60	35.60	8	24,497	0.03%
2021/02/04	16	35.81	51	35.68	35.55	-35	24,526	-0.14%
2021/02/03	19	36.09	22.2	36.04	36.00	-3.2	24,549	-0.01%
2021/02/02	83	36.12	7	36.67	35.70	76	24,531	0.31%
2021/02/01	2	34.83	3	35.80	35.45	-1	24,415	0.00%
2021/01/29	30	36.10	8	36.78	35.50	22	24,313	0.09%
2021/01/28	10	35.97	7	36.34	35.80	3	24,143	0.01%
2021/01/27	7	36.23	0	0.00	36.10	7	24,017	0.03%
2021/01/26	64	36.18	0	0.00	36.05	64	23,964	0.27%
2021/01/25	156	37.05	7	36.61	37.25	149	23,878	0.62%	大買/鉅額交易
2021/01/22	24	36.18	10	37.04	37.45	14	23,720	0.06%
2021/01/21	18	37.13	2	37.10	36.75	16	23,559	0.07%
2021/01/20	16	37.38	6.2	37.90	36.50	9.8	23,326	0.04%
2021/01/19	10	38.44	4	38.71	38.15	6	23,052	0.03%
2021/01/18	77	39.28	1	39.35	39.00	76	22,831	0.33%
2021/01/15	41	41.14	38	43.36	41.00	3	22,491	0.01%
2021/01/14	23.2	43.84	671	42.67	43.50	-647.8	22,488	-2.88%	大賣/鉅額交易
2021/01/13	55	41.81	9	42.79	41.70	46	21,737	0.21%
2021/01/12	662	42.02	52	44.61	42.85	610	21,315	2.86%	大買/鉅額交易
2021/01/11	51	42.55	53	40.48	42.65	-2	20,131	-0.01%
2021/01/08	41	42.86	42.5	41.65	40.55	-1.5	19,633	-0.01%
2021/01/07	15	39.26	17	39.85	39.80	-2	18,574	-0.01%
2021/01/06	6	39.94	14	38.84	38.55	-8	18,306	-0.04%
2021/01/05	10	39.95	6	39.88	40.35	4	18,040	0.02%
2021/01/04	9	39.92	28	39.80	40.75	-19	17,867	-0.11%
2020/12/31	19	38.28	7	38.53	38.15	12	17,309	0.07%
2020/12/30	13	38.89	4	38.78	38.35	9	17,109	0.05%
2020/12/29	8	38.44	25	38.73	38.25	-17	16,723	-0.10%
2020/12/28	10	36.45	48	36.96	36.00	-38	15,251	-0.25%
2020/12/25	17	36.67	1	36.65	36.65	16	14,758	0.11%
2020/12/24	42	36.13	48	35.99	36.25	-6	14,288	-0.04%
2020/12/23	10	34.07	22	35.27	36.05	-12	13,292	-0.09%
2020/12/22	72	34.77	88	33.75	32.80	-16	12,574	-0.13%
2020/12/21	19	33.26	41	33.30	33.55	-22	11,724	-0.19%
2020/12/18	30	32.16	55	33.00	33.25	-25	10,285	-0.24%
2020/12/17	18	29.21	53	29.34	30.25	-35	9,150	-0.38%
2020/12/16	0	0.00	39	27.19	27.50	-39	8,098	-0.48%
2020/12/15	3	26.20	4	25.33	25.00	-1	7,823	-0.01%
2020/12/14	0	0.00	7	26.06	26.25	-7	7,915	-0.09%
2020/12/11	4	25.99	0	0.00	25.85	4	7,962	0.05%
2020/12/10	6	27.23	5	26.96	26.75	1	7,917	0.01%
2020/12/09	10	26.98	1	26.80	26.85	9	8,019	0.11%
2020/12/08	0	0.00	5	26.64	26.90	-5	8,289	-0.06%
2020/12/07	1	27.20	20	26.54	26.10	-19	8,353	-0.23%
2020/12/04	28	27.12	21	27.39	27.05	7	8,439	0.08%
2020/12/03	0	0.00	78	27.01	27.00	-78	8,639	-0.90%
2020/12/02	15	26.40	28	26.26	26.10	-13	9,256	-0.14%
2020/12/01	0	0.00	6	25.57	25.75	-6	9,645	-0.06%
2020/11/30	4	25.25	14	25.50	25.25	-10	10,792	-0.09%
2020/11/27	0	0.00	40	25.10	25.25	-40	11,261	-0.36%
2020/11/26	0	0.00	6	25.03	24.90	-6	11,479	-0.05%
2020/11/25	0	0.00	2	24.93	24.80	-2	11,619	-0.02%
2020/11/24	6	24.78	4	25.20	24.65	2	11,937	0.02%
2020/11/23	6	24.97	7	24.90	25.15	-1	12,474	-0.01%
2020/11/20	1	24.70	8	24.67	24.80	-7	12,444	-0.06%
2020/11/19	3	24.65	5	24.43	24.15	-2	12,460	-0.02%
2020/11/18	0	0.00	3	24.23	24.15	-3	12,477	-0.02%
2020/11/17	2	24.05	12	24.27	23.95	-10	12,564	-0.08%
2020/11/16	3	24.15	0	0.00	24.20	3	12,779	0.02%
2020/11/13	0	0.00	29	24.26	24.15	-29	13,225	-0.22%
2020/11/12	35	24.03	34	24.42	23.80	1	13,343	0.01%
2020/11/11	2	23.95	1	24.00	24.10	1	13,334	0.01%
2020/11/10	0	0.00	3	23.70	23.65	-3	13,338	-0.02%
2020/11/09	2	23.55	2	23.78	23.60	0	13,353	0.00%
2020/11/06	2	23.35	1	23.40	23.20	1	13,380	0.01%
2020/11/05	10	23.15	3	23.10	23.05	7	13,431	0.05%
2020/11/04	3	23.25	0	0.00	23.35	3	13,422	0.02%
2020/11/03	0	0.00	2	23.33	23.25	-2	13,424	-0.01%
2020/11/02	2	23.00	0	0.00	22.70	2	13,424	0.01%
2020/10/30	8	23.09	0	0.00	22.55	8	13,365	0.06%
2020/10/29	12	23.08	5	23.00	23.20	7	13,389	0.05%
2020/10/27	13	23.50	10	23.85	23.45	3	13,326	0.02%
2020/10/26	15	23.80	21	23.86	23.65	-6	13,214	-0.05%
2020/10/23	5	23.98	0	0.00	24.00	5	13,074	0.04%
2020/10/22	48	24.97	6	24.90	24.25	42	12,983	0.32%
2020/10/21	14	25.71	34	25.97	26.55	-20	12,328	-0.16%
2020/10/20	0	0.00	9	24.04	24.15	-9	11,968	-0.08%
2020/10/19	4	24.04	1	23.95	23.85	3	11,935	0.03%
2020/10/15	33	24.35	34	24.51	24.30	-1	11,933	-0.01%
2020/10/14	0	0.00	8	24.54	24.40	-8	11,897	-0.07%
2020/10/13	30	23.73	13	23.93	23.95	17	11,794	0.14%
2020/10/12	3	25.52	38	25.46	25.35	-35	11,516	-0.30%
2020/10/08	10	25.33	5	25.75	25.30	5	11,438	0.04%
2020/10/07	0	0.00	1	25.50	25.50	-1	11,380	-0.01%
2020/10/06	9	25.19	11	25.37	25.15	-2	11,320	-0.02%
2020/10/05	7	24.47	9	24.60	24.50	-2	11,213	-0.02%
2020/09/30	10	24.60	14	24.44	24.75	-4	11,203	-0.04%
2020/09/29	2	24.00	0	0.00	23.80	2	11,248	0.02%
2020/09/28	0	0.00	5	24.52	24.50	-5	11,260	-0.04%
2020/09/25	14	24.15	5	24.55	23.55	9	11,270	0.08%
2020/09/24	9	24.52	6	24.78	24.40	3	11,254	0.03%
2020/09/23	10	25.25	41	25.49	25.10	-31	11,214	-0.28%
2020/09/22	4	24.91	4	25.38	24.70	0	11,382	0.00%
2020/09/21	12	25.24	20	25.48	25.30	-8	11,615	-0.07%
2020/09/18	20	25.78	2	26.10	25.80	18	11,586	0.16%
2020/09/17	29	25.60	33	26.02	26.20	-4	11,488	-0.03%
2020/09/16	7	25.14	13	25.15	25.05	-6	11,234	-0.05%
2020/09/15	12	25.00	0	0.00	24.60	12	11,118	0.11%
2020/09/14	10	24.05	17	24.47	24.80	-7	11,016	-0.06%
2020/09/11	30	25.24	22	24.90	25.00	8	10,845	0.07%
2020/09/10	45	26.77	46	26.90	26.75	-1	10,497	-0.01%
2020/09/09	27	26.34	46	26.62	26.85	-19	10,275	-0.18%
2020/09/08	22	26.79	47	26.60	26.80	-25	10,047	-0.25%
2020/09/07	23	27.27	56	27.71	26.55	-33	9,623	-0.34%
2020/09/04	77	26.81	26	26.89	26.50	51	8,815	0.58%
2020/09/03	56	26.80	56	26.88	27.05	0	8,244	0.00%
2020/09/02	0	0.00	122	24.84	24.90	-122	7,000	-1.74%	大賣/鉅額交易
2020/09/01	5	22.75	9	22.66	22.65	-4	6,496	-0.06%
2020/08/31	16	22.01	21	22.30	22.45	-5	6,234	-0.08%
2020/08/28	39	21.11	681	21.01	21.90	-642	6,041	-10.63%	大賣/鉅額交易
2020/08/27	692	21.86	59	21.19	21.90	633	5,673	11.16%	大買/鉅額交易
2020/08/26	38	20.00	33	20.35	19.95	5	5,067	0.10%
2020/08/25	33	20.19	35	20.13	20.20	-2	5,032	-0.04%
2020/08/24	33	19.84	29	19.55	19.85	4	4,915	0.08%
2020/08/21	9	19.32	0	0.00	19.55	9	4,886	0.18%
2020/08/20	26	18.88	40	19.06	18.85	-14	4,963	-0.28%
2020/08/19	54	20.12	34	20.22	20.90	20	4,736	0.42%
2020/08/18	30	19.03	10	19.47	19.80	20	4,266	0.47%
2020/08/17	5	19.10	0	0.00	18.80	5	4,145	0.12%
2020/08/14	0	0.00	5	18.70	18.75	-5	4,257	-0.12%
2020/08/13	1	18.50	0	0.00	18.10	1	4,284	0.02%
2020/07/31	1	17.00	0	0.00	17.00	1	4,029	0.02%
2020/07/28	1	17.00	0	0.00	16.55	1	4,115	0.02%
2020/07/24	3	17.45	0	0.00	17.45	3	4,293	0.07%
2020/07/22	0	0.00	2	18.35	18.05	-2	4,288	-0.05%
2020/07/20	5	17.30	0	0.00	17.45	5	4,313	0.12%
2020/07/16	1	17.70	0	0.00	17.70	1	4,294	0.02%
2020/07/15	1	17.75	2	17.90	17.65	-1	4,287	-0.02%
2020/07/14	13	17.92	10	17.80	17.70	3	4,294	0.07%
2020/07/13	8	17.90	0	0.00	17.95	8	4,277	0.19%
2020/07/10	3	17.87	0	0.00	17.60	3	4,264	0.07%
2020/07/09	2	18.48	5	18.75	18.45	-3	4,237	-0.07%
2020/07/08	105	18.78	0	0.00	18.70	105	4,216	2.49%	大買/鉅額交易
2020/07/07	2	18.18	1	18.05	18.05	1	4,145	0.02%
2020/07/06	15	18.93	0	0.00	18.80	15	4,142	0.36%
2020/07/03	2	18.85	1	19.20	19.20	1	4,183	0.02%
2020/07/02	1	18.45	2	18.53	18.60	-1	4,055	-0.02%
2020/07/01	17	18.98	1	19.00	18.65	16	3,990	0.40%
2020/06/30	6	18.46	16	18.11	18.60	-10	3,672	-0.27%
2020/06/29	0	0.00	1	17.10	16.95	-1	3,300	-0.03%
2020/06/19	4	16.58	0	0.00	16.20	4	3,221	0.12%
2020/06/18	1	16.50	0	0.00	16.50	1	3,215	0.03%
2020/06/16	5	16.15	0	0.00	16.20	5	3,229	0.15%
2020/06/12	6	15.95	0	0.00	16.25	6	3,320	0.18%
2020/06/11	5	16.87	4	16.58	16.70	1	3,389	0.03%
2020/06/10	2	17.50	0	0.00	17.45	2	3,377	0.06%
2020/06/05	7	17.14	6	17.06	17.05	1	3,375	0.03%
2020/06/03	1	16.90	1	16.70	16.70	0	3,412	0.00%
2020/06/02	0	0.00	36	16.55	16.70	-36	3,385	-1.06%
2020/05/29	0	0.00	5	16.20	16.25	-5	3,369	-0.15%
2020/05/28	15	16.45	5	16.45	16.20	10	3,425	0.29%
2020/05/27	33	16.88	4	16.76	16.75	29	3,387	0.86%
2020/05/26	1	16.05	0	0.00	15.95	1	3,206	0.03%
2020/05/22	0	0.00	10	16.35	16.05	-10	3,160	-0.32%
2020/05/21	6	16.55	4	16.89	16.65	2	3,123	0.06%
2020/05/20	1	14.95	11	16.15	16.15	-10	2,953	-0.34%
2020/05/15	10	14.95	0	0.00	14.85	10	2,849	0.35%
2020/05/13	0	0.00	1	15.55	15.55	-1	2,913	-0.03%
2020/05/12	11	15.91	2	15.80	15.70	9	2,917	0.31%
2020/05/11	1	15.90	5	15.90	16.10	-4	2,905	-0.14%
2020/05/06	1	15.70	10	15.45	15.70	-9	2,807	-0.32%
2020/04/30	6	15.68	2	15.85	15.80	4	2,776	0.14%
2020/04/29	7	15.69	1	15.50	15.85	6	2,673	0.22%
2020/04/27	10	14.10	0	0.00	14.15	10	2,624	0.38%
2020/04/24	1	14.10	0	0.00	14.15	1	2,632	0.04%
2020/04/10	2	14.00	4	13.90	14.00	-2	2,550	-0.08%
2020/04/09	3	13.97	10	14.05	13.85	-7	2,617	-0.27%
2020/04/08	4	13.68	2	14.00	14.30	2	2,552	0.08%
2020/03/31	10	12.45	1	12.40	12.40	9	2,451	0.37%
2020/03/30	0	0.00	1	11.90	12.45	-1	2,448	-0.04%
2020/03/25	2	12.60	0	0.00	12.45	2	2,416	0.08%
2020/03/24	2	12.45	2	12.15	12.25	0	2,414	0.00%
2020/03/17	2	11.15	0	0.00	11.15	2	2,353	0.08%
2020/03/16	0	0.00	20	12.19	11.15	-20	2,229	-0.90%
2020/03/13	0	0.00	7	12.41	12.30	-7	2,162	-0.32%
2020/03/12	0	0.00	4	13.70	13.65	-4	2,133	-0.19%
2020/03/11	0	0.00	5	15.18	15.15	-5	2,112	-0.24%
2020/03/10	4	15.60	2	15.30	15.50	2	2,095	0.10%
2020/03/09	0	0.00	2	15.40	15.40	-2	1,976	-0.10%
2020/02/21	1	17.00	0	0.00	16.60	1	2,025	0.05%
2020/02/14	0	0.00	1	17.00	16.95	-1	2,048	-0.05%
2020/02/13	0	0.00	3	16.75	16.90	-3	1,994	-0.15%
2020/02/10	3	16.07	0	0.00	16.00	3	2,042	0.15%
2020/02/07	0	0.00	1	16.25	16.25	-1	2,085	-0.05%
2020/02/06	1	16.85	0	0.00	16.75	1	2,075	0.05%
2020/02/05	1	16.30	0	0.00	16.20	1	2,033	0.05%
2020/02/03	0	0.00	1	15.75	15.80	-1	2,016	-0.05%
2020/01/31	2	17.70	0	0.00	17.15	2	1,975	0.10%
2020/01/30	1	17.80	0	0.00	17.60	1	1,960	0.05%
2020/01/17	4	19.80	0	0.00	19.70	4	1,923	0.21%
2020/01/15	1	19.25	0	0.00	19.15	1	1,936	0.05%
2020/01/09	0	0.00	4	19.20	19.10	-4	1,935	-0.21%
2020/01/08	1	19.25	0	0.00	19.00	1	1,974	0.05%
2020/01/03	15	20.67	3	19.95	20.25	12	2,010	0.60%
2020/01/02	3	20.30	0	0.00	20.45	3	1,951	0.15%
2019/12/31	2	20.35	0	0.00	20.20	2	1,940	0.10%
2019/12/30	1	20.15	0	0.00	20.15	1	1,901	0.05%
2019/12/27	2	20.40	0	0.00	20.15	2	1,908	0.10%
2019/12/26	18	20.00	0	0.00	20.00	18	1,901	0.95%
2019/12/18	1	20.15	1	20.40	20.45	0	2,031	0.00%
2019/12/11	5	19.60	0	0.00	19.55	5	2,103	0.24%
2019/12/09	1	19.50	0	0.00	19.55	1	2,147	0.05%
2019/12/06	2	19.78	0	0.00	19.45	2	2,192	0.09%
2019/12/04	0	0.00	5	19.00	19.05	-5	2,646	-0.19%
2019/12/02	0	0.00	2	19.10	19.20	-2	2,805	-0.07%
2019/11/27	0	0.00	50	20.10	20.00	-50	2,957	-1.69%
2019/11/26	53	20.66	0	0.00	20.10	53	2,957	1.79%
2019/11/13	0	0.00	10	19.80	19.80	-10	3,370	-0.30%
2019/11/12	2	19.85	0	0.00	20.00	2	3,463	0.06%
2019/11/11	6	20.23	33	19.99	19.95	-27	3,625	-0.74%
2019/11/08	2	20.88	0	0.00	20.90	2	3,779	0.05%
2019/11/07	6	20.61	0	0.00	20.50	6	4,115	0.15%
2019/11/06	6	20.84	5	21.15	20.90	1	4,211	0.02%
2019/11/01	0	0.00	14	20.18	20.15	-14	4,472	-0.31%
2019/10/31	0	0.00	5	20.55	20.45	-5	4,606	-0.11%
2019/10/29	10	21.05	0	0.00	20.70	10	4,846	0.21%
2019/10/25	1	21.25	0	0.00	21.30	1	5,373	0.02%
2019/10/24	5	21.25	0	0.00	21.25	5	5,531	0.09%
2019/10/23	17	21.41	5	21.10	21.30	12	6,012	0.20%
2019/10/22	0	0.00	2	20.65	20.60	-2	6,347	-0.03%
2019/10/21	5	20.55	0	0.00	20.60	5	6,843	0.07%
2019/10/18	2	20.85	0	0.00	20.80	2	6,938	0.03%
2019/10/17	3	20.65	0	0.00	21.00	3	7,028	0.04%
2019/10/16	12	21.01	6	21.16	20.80	6	7,262	0.08%
2019/10/15	0	0.00	10	20.63	20.80	-10	7,441	-0.13%
2019/10/14	0	0.00	5	19.95	19.85	-5	7,649	-0.07%
2019/10/09	5	19.75	5	19.75	19.75	0	8,158	0.00%
2019/10/08	4	20.10	21	20.11	20.00	-17	8,301	-0.20%
2019/10/07	10	20.55	11	20.62	20.55	-1	8,309	-0.01%
2019/10/04	5	20.60	5	20.75	20.55	0	8,381	0.00%
2019/10/03	10	20.58	10	20.68	20.55	0	8,427	0.00%
2019/10/02	10	20.55	0	0.00	20.70	10	8,457	0.12%
2019/10/01	21	20.81	10	20.70	20.70	11	8,484	0.13%
2019/09/27	10	21.05	10	20.98	21.00	0	8,526	0.00%
2019/09/26	8	21.84	19	21.70	21.55	-11	8,620	-0.13%
2019/09/25	12	21.43	5	21.45	21.35	7	8,721	0.08%
2019/09/24	10	21.60	0	0.00	21.50	10	8,981	0.11%
2019/09/20	80	21.35	17	21.01	21.45	63	9,075	0.69%
2019/09/19	19	20.96	85	20.65	20.60	-66	9,015	-0.73%
2019/09/18	4	21.30	0	0.00	21.25	4	9,003	0.04%
2019/09/17	8	21.39	10	21.40	21.30	-2	9,031	-0.02%
2019/09/16	5	21.45	0	0.00	21.40	5	9,156	0.05%
2019/09/12	1	21.70	6	21.70	21.70	-5	9,259	-0.05%
2019/09/11	1	21.70	13	21.67	21.70	-12	9,315	-0.13%
2019/09/10	11	21.60	0	0.00	21.45	11	9,316	0.12%
2019/09/09	8	21.49	54	21.53	21.40	-46	9,323	-0.49%
2019/09/06	7	22.20	3	22.30	21.90	4	9,289	0.04%
2019/09/05	2	23.85	0	0.00	23.90	2	9,024	0.02%
2019/09/04	0	0.00	1	23.50	23.50	-1	8,979	-0.01%
2019/09/03	5	23.47	0	0.00	23.40	5	9,117	0.05%
2019/08/30	4	23.36	0	0.00	22.90	4	9,349	0.04%
2019/08/28	2	23.13	0	0.00	22.65	2	9,760	0.02%
2019/08/27	1	22.75	1	23.10	22.80	0	9,820	0.00%
2019/08/26	1	22.45	1	22.35	22.35	0	10,039	0.00%
2019/08/23	5	23.10	30	23.15	23.05	-25	10,056	-0.25%
2019/08/22	0	0.00	40	23.65	23.45	-40	10,082	-0.40%
2019/08/21	22	23.41	40	23.20	23.30	-18	10,069	-0.18%
2019/08/20	20	23.45	10	23.80	23.30	10	10,023	0.10%
2019/08/19	0	0.00	51	23.71	23.60	-51	10,087	-0.51%
2019/08/16	12	23.97	0	0.00	23.90	12	10,136	0.12%
2019/08/15	24	23.59	0	0.00	23.55	24	10,122	0.24%
2019/08/14	2	24.63	8	24.38	24.10	-6	10,156	-0.06%
2019/08/13	25	24.53	4	24.70	24.55	21	10,196	0.21%
2019/08/12	100	24.97	17	25.17	25.20	83	10,248	0.81%
2019/08/08	6	24.21	2	24.23	24.20	4	10,145	0.04%
2019/08/07	4	23.65	1	23.75	23.40	3	10,179	0.03%
2019/08/06	3	22.42	6	21.90	23.80	-3	10,275	-0.03%
2019/08/05	10	23.98	1	23.80	23.40	9	10,442	0.09%
2019/08/02	11	24.18	1	23.95	24.20	10	10,482	0.10%
2019/08/01	8	24.99	0	0.00	24.75	8	10,520	0.08%
2019/07/31	8	24.89	8	24.75	25.15	0	10,606	0.00%
2019/07/30	38	24.75	6	24.80	24.50	32	10,724	0.30%
2019/07/29	10	25.59	1	25.60	25.45	9	10,701	0.08%
2019/07/26	18	24.99	2	25.10	25.00	16	10,917	0.15%
2019/07/25	12	25.33	23	25.18	24.85	-11	10,930	-0.10%
2019/07/24	69	25.14	68	25.09	25.20	1	10,584	0.01%
2019/07/23	5	24.05	26	24.46	25.30	-21	10,457	-0.20%
2019/07/22	3	23.52	110	23.61	23.55	-107	10,439	-1.02%	大賣/鉅額交易
2019/07/19	3	23.23	2	23.18	23.20	1	10,781	0.01%
2019/07/18	19	23.90	13	23.95	23.20	6	10,979	0.05%
2019/07/17	11	24.10	2	24.13	24.60	9	11,513	0.08%
2019/07/16	5	23.48	16	23.58	23.95	-11	11,728	-0.09%
2019/07/15	168	23.98	65	24.04	23.80	103	11,692	0.88%	大買/鉅額交易
2019/07/12	18	22.64	1	22.60	23.00	17	11,601	0.15%
2019/07/11	1	22.15	0	0.00	22.20	1	11,660	0.01%
2019/07/10	3	22.05	0	0.00	22.00	3	12,245	0.02%
2019/07/09	1	22.15	9	21.89	21.95	-8	12,431	-0.06%
2019/07/04	2	22.20	0	0.00	22.10	2	13,018	0.02%
2019/07/03	2	22.25	21	22.39	22.20	-19	12,998	-0.15%
2019/07/02	4	23.11	0	0.00	23.00	4	13,012	0.03%
2019/07/01	24	23.37	5	22.75	23.20	19	12,990	0.15%
2019/06/28	5	22.10	0	0.00	22.05	5	13,016	0.04%
2019/06/27	2	22.10	6	22.27	22.10	-4	13,091	-0.03%
2019/06/25	1	22.15	0	0.00	21.70	1	13,071	0.01%
2019/06/24	2	22.05	2	21.95	21.95	0	13,025	0.00%
2019/06/21	8	22.23	13	22.52	21.90	-5	12,986	-0.04%
2019/06/20	3	22.80	4	22.80	22.65	-1	12,853	-0.01%
2019/06/19	5	22.34	0	0.00	22.45	5	12,779	0.04%
2019/06/17	4	22.24	2	21.85	21.80	2	12,716	0.02%
2019/06/14	8	22.21	5	22.70	22.00	3	12,645	0.02%
2019/06/13	8	22.88	0	0.00	22.60	8	12,537	0.06%
2019/06/12	2	23.20	3	23.47	23.10	-1	12,451	-0.01%
2019/06/11	20	23.55	0	0.00	23.50	20	12,353	0.16%
2019/06/10	1	22.90	19	23.38	23.80	-18	12,185	-0.15%
2019/06/06	3	22.48	1	22.55	22.75	2	11,932	0.02%
2019/06/05	8	23.04	2	22.43	22.30	6	11,846	0.05%
2019/06/04	19	23.13	14	22.97	22.75	5	11,667	0.04%
2019/06/03	9	22.17	1	22.50	22.40	8	11,335	0.07%
2019/05/31	6	22.00	16	22.27	22.00	-10	11,230	-0.09%
2019/05/30	2	21.58	0	0.00	21.30	2	10,963	0.02%
2019/05/29	2	21.43	7	21.51	21.45	-5	10,887	-0.05%
2019/05/28	1	21.35	1	21.20	21.40	0	10,807	0.00%
2019/05/24	2	21.73	7	21.32	20.90	-5	10,761	-0.05%
2019/05/23	9	20.90	3	21.17	20.70	6	10,643	0.06%
2019/05/22	1	22.60	1	21.95	21.70	0	10,501	0.00%
2019/05/21	5	21.98	7	22.00	22.40	-2	10,428	-0.02%
2019/05/20	6	21.47	28	20.98	22.05	-22	10,295	-0.21%
2019/05/17	9	22.64	24	22.21	21.90	-15	10,078	-0.15%
2019/05/16	7	23.10	5	23.58	23.05	2	9,818	0.02%
2019/05/15	8	22.80	16	22.73	22.70	-8	9,560	-0.08%
2019/05/14	25	22.13	3	22.03	22.45	22	9,414	0.23%
2019/05/13	1	21.25	10	20.99	21.25	-9	9,224	-0.10%
2019/05/10	11	22.81	4	23.25	22.55	7	8,939	0.08%
2019/05/09	2	23.15	3	23.75	23.00	-1	8,785	-0.01%
2019/05/08	3	23.55	6	23.88	23.80	-3	8,596	-0.03%
2019/05/07	36	24.36	1	23.60	23.60	35	8,399	0.42%
2019/05/06	1	24.05	3	24.15	24.05	-2	8,129	-0.02%
2019/05/03	14	23.66	18	24.00	23.95	-4	7,886	-0.05%
2019/05/02	12	22.45	2	22.48	22.50	10	7,352	0.14%
2019/04/30	3	22.85	3	22.80	23.05	0	7,161	0.00%
2019/04/29	35	21.94	142	22.21	22.60	-107	7,013	-1.53%	大賣/鉅額交易
2019/04/26	15	23.85	11	23.53	23.30	4	6,700	0.06%
2019/04/25	13	25.48	12	25.95	25.85	1	6,242	0.02%
2019/04/24	10	25.35	10.9	25.46	25.30	-0.9	5,811	-0.02%
2019/04/23	30	25.23	208	24.97	25.90	-178	5,533	-3.22%	大賣/鉅額交易
2019/04/22	324	24.75	246	24.75	24.75	78	4,816	1.62%	大買/大賣/
2019/04/19	0	0.00	1	22.65	22.50	-1	4,435	-0.02%
2019/04/17	0	0.00	5	21.85	22.00	-5	3,889	-0.13%
2019/04/16	2	22.65	9	21.91	21.60	-7	3,652	-0.19%
2019/04/15	2	22.00	6.4	22.10	22.10	-4.4	3,007	-0.14%
2019/04/12	6	18.83	5	20.14	20.10	1	2,737	0.04%
2019/04/11	0	0.00	3	19.03	18.85	-3	2,404	-0.12%
2019/04/09	1	17.10	0	0.00	17.00	1	1,978	0.05%
2019/04/08	1	17.50	1	17.95	17.40	0	1,925	0.00%
2019/04/03	0	0.00	2	17.48	17.55	-2	1,775	-0.11%
2019/04/02	0	0.00	1	17.65	17.35	-1	1,646	-0.06%
2019/04/01	1	15.45	0	0.00	16.05	1	1,341	0.07%
2019/03/29	0	0.00	1	15.30	15.40	-1	1,216	-0.08%
2019/03/27	0	0.00	1	14.55	14.55	-1	1,081	-0.09%
2019/03/21	0	0.00	1	14.50	14.50	-1	973	-0.10%
2019/02/25	0	0.00	20	14.53	14.55	-20	863	-2.32%
2019/02/22	20	14.50	0	0.00	14.50	20	822	2.43%
2019/01/18	0	0.00	4	14.15	14.10	-4	682	-0.59%
2019/01/11	0	0.00	130	14.31	14.20	-130	523	-24.82%	大賣/鉅額交易
2018/12/13	4	12.95	0	0.00	12.80	4	361	1.11%
2018/11/23	0	0.00	4	12.15	12.15	-4	355	-1.13%
2018/11/22	0	0.00	40	12.10	12.10	-40	353	-11.30%
2018/11/20	0	0.00	3	12.10	12.00	-3	348	-0.86%
2018/11/19	3	11.95	0	0.00	11.95	3	346	0.87%
2018/11/16	4	12.20	0	0.00	12.05	4	348	1.15%
2018/10/31	0	0.00	0	10.30	10.40	0	377	0.00%
2018/10/19	20	10.65	0	0.00	10.70	20	392	5.10%
2018/10/11	0	0.00	5	9.95	9.95	-5	407	-1.23%
2018/08/30	5	12.20	0	0.00	12.05	5	487	1.03%
2018/08/08	30	13.20	0	0.00	13.15	30	489	6.13%
2018/07/13	2	13.70	0	0.00	13.60	2	419	0.48%
2018/06/11	0	0.00	1	14.00	13.95	-1	408	-0.24%
2018/06/06	1	14.30	0	0.00	14.20	1	510	0.20%
2018/06/04	1	14.55	0	0.00	14.50	1	510	0.20%
2018/04/09	20	13.80	0	0.00	13.75	20	921	2.17%
2018/04/02	20	13.95	0	0.00	13.85	20	925	2.16%
2018/03/31	0	0.00	5	14.00	13.90	-5	924	-0.54%
2018/03/28	30	14.15	0	0.00	14.05	30	935	3.21%
2018/03/13	0	0.00	2	15.45	15.40	-2	991	-0.20%
2018/03/12	2	15.45	2	15.45	15.55	0	995	0.00%
2018/03/09	2	15.20	0	0.00	15.15	2	906	0.22%
2018/02/07	0	0.00	10	14.70	14.60	-10	1,006	-0.99%
2018/02/01	10	15.55	0	0.00	15.30	10	979	1.02%
2018/01/31	0	0.00	0	15.45	15.45	0	958	0.00%
2018/01/22	0	0.00	5	15.60	15.75	-5	906	-0.55%
2018/01/19	50	15.49	2	15.40	15.45	48	897	5.34%
2018/01/08	2	16.00	0	0.00	16.00	2	829	0.24%
2018/01/05	0	0.00	1	16.05	16.10	-1	782	-0.13%
2018/01/04	0	0.00	16	15.70	16.25	-16	759	-2.11%
2018/01/03	17	15.64	0	0.00	15.65	17	662	2.57%