合勤控 (3704)-統一-新竹券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
39.95
漲跌
▲0.15
漲幅
+0.38%
成交量
844張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:13:35(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－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹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
2024/06/11	1	39.70	0	0.00	39.70	1	3,910	0.03%
2024/06/06	0	0.00	1	40.25	40.20	-1	4,033	-0.02%
2024/06/04	0.5	41.45	0	0.00	41.30	0.5	4,030	0.01%
2024/06/03	0	0.00	1	41.40	41.40	-1	4,049	-0.02%
2024/05/31	2	41.85	0	0.00	41.40	2	4,064	0.05%
2024/05/29	1	42.70	6	42.59	42.15	-5	4,103	-0.12%
2024/05/28	6	41.86	0	0.00	41.95	6	4,077	0.15%
2024/05/22	0	0.00	2	42.70	42.75	-2	4,049	-0.05%
2024/05/20	0	0.00	2	40.75	41.20	-2	3,973	-0.05%
2024/05/16	7	40.56	2	40.80	40.35	5	3,964	0.13%
2024/05/10	0	0.00	1	39.15	39.25	-1	4,118	-0.02%
2024/05/08	3	39.70	0	0.00	39.85	3	4,135	0.07%
2024/05/07	1	39.30	0	0.00	39.70	1	4,123	0.02%
2024/05/03	3	41.47	0	0.00	40.65	3	4,066	0.07%
2024/04/29	1	41.35	0	0.00	41.45	1	4,059	0.02%
2024/04/24	0	0.00	6	42.01	42.15	-6	4,034	-0.15%
2024/04/19	1	42.10	0	0.00	41.60	1	4,028	0.02%
2024/04/17	10	43.00	0	0.00	43.25	10	3,999	0.25%
2024/04/12	0	0.00	3	45.70	46.05	-3	3,967	-0.08%
2024/04/10	0	0.00	1	47.20	46.60	-1	3,956	-0.03%
2024/04/09	3	47.52	2	47.20	47.15	1	3,942	0.03%
2024/04/08	20	47.76	17	47.81	47.60	3	3,932	0.08%
2024/04/03	3	46.47	2	47.35	47.60	1	3,890	0.03%
2024/04/02	0	0.00	1	46.70	46.70	-1	3,867	-0.03%
2024/04/01	23	47.30	0	0.00	47.00	23	3,867	0.60%
2024/03/29	0.1	46.90	0	0.00	46.65	0.1	3,756	0.00%
2024/03/27	1	47.10	0	0.00	49.35	1	3,444	0.03%
2024/03/25	4	48.20	14	48.36	47.60	-10	3,316	-0.30%
2024/03/22	7	50.71	12	50.71	49.70	-5	3,287	-0.15%
2024/03/21	6	51.13	4	51.55	50.10	2	3,078	0.06%
2024/03/20	0	0.00	5	49.30	48.05	-5	2,792	-0.18%
2024/03/19	0	0.00	2	47.80	47.45	-2	2,750	-0.07%
2024/03/18	1	47.10	0	0.00	47.65	1	2,876	0.03%
2024/03/15	0	0.00	0.3	47.50	47.30	-0.3	2,880	-0.01%
2024/03/13	5	47.67	8	47.80	48.00	-3	2,830	-0.11%
2024/03/12	0	0.00	5	46.70	46.70	-5	2,769	-0.18%
2024/03/11	0	0.00	1	44.50	44.90	-1	2,767	-0.04%
2024/03/07	1	45.00	0	0.00	44.80	1	2,953	0.03%
2024/03/06	5	45.80	0	0.00	45.45	5	3,252	0.15%
2024/03/04	2	46.50	0	0.00	46.40	2	3,660	0.05%
2024/02/29	0	0.00	4.5	44.77	45.00	-4.5	3,766	-0.12%
2024/02/23	0	0.00	2	46.45	46.05	-2	3,947	-0.05%
2024/02/19	5	47.00	0	0.00	47.00	5	3,987	0.13%
2024/02/16	7	43.61	22	43.65	44.70	-15	3,988	-0.38%
2024/02/15	1	45.85	2	45.70	46.30	-1	3,936	-0.03%
2024/02/05	3	46.28	0	0.00	46.05	3	3,947	0.08%
2024/02/02	2	46.70	0	0.00	46.65	2	4,004	0.05%
2024/02/01	2	46.80	0	0.00	47.10	2	4,120	0.05%
2024/01/31	3	48.00	0	0.00	47.75	3	4,120	0.07%
2024/01/29	0	0.00	2	48.80	48.90	-2	4,398	-0.05%
2024/01/26	1	48.00	0	0.00	48.00	1	4,515	0.02%
2024/01/23	0	0.00	4	49.69	49.95	-4	5,438	-0.07%
2024/01/22	3	49.35	4	49.81	49.40	-1	5,630	-0.02%
2024/01/19	0	0.00	2	48.65	48.75	-2	5,996	-0.03%
2024/01/18	3	48.03	2	49.10	48.10	1	6,275	0.02%
2024/01/17	2	48.70	2	49.25	48.75	0	6,878	0.00%
2024/01/16	0	0.00	1	49.05	49.10	-1	7,088	-0.01%
2024/01/15	0	0.00	3	48.97	49.00	-3	7,196	-0.04%
2024/01/12	2	48.13	8	48.91	48.00	-6	7,356	-0.08%
2024/01/11	3	48.05	2.9	48.50	48.90	0.1	7,666	0.00%
2024/01/10	3	47.95	0	0.00	47.80	3	7,894	0.04%
2024/01/09	1	48.20	10	48.20	48.25	-9	8,045	-0.11%
2024/01/08	4	49.11	0	0.00	49.00	4	8,052	0.05%
2024/01/05	10	49.60	0	0.00	49.30	10	8,073	0.12%
2024/01/04	15	49.30	6	49.30	49.15	9	8,104	0.11%
2024/01/03	3	49.80	0	0.00	49.80	3	8,103	0.04%
2023/12/29	0	0.00	5	50.80	50.80	-5	8,197	-0.06%
2023/12/28	2	50.60	0	0.00	50.50	2	8,219	0.02%
2023/12/27	10.2	50.70	2	50.70	50.70	8.2	8,249	0.10%
2023/12/26	3	50.20	0	0.00	50.80	3	8,283	0.04%
2023/12/25	2	51.00	0	0.00	50.30	2	8,371	0.02%
2023/12/22	1	50.50	0	0.00	50.50	1	8,438	0.01%
2023/12/21	29	50.93	0	0.00	50.50	29	8,439	0.34%
2023/12/20	2	51.80	3	52.27	52.00	-1	8,398	-0.01%
2023/12/19	5	51.14	2	50.90	50.90	3	8,363	0.04%
2023/12/15	1	53.20	3	54.30	53.10	-2	8,299	-0.02%
2023/12/14	7	54.64	0	0.00	54.50	7	8,327	0.08%
2023/12/13	0	0.00	24.8	54.40	54.50	-24.8	8,395	-0.30%
2023/12/12	2	53.40	1	52.70	52.70	1	8,449	0.01%
2023/12/11	4	53.48	5	53.52	53.50	-1	8,671	-0.01%
2023/12/08	2	51.80	0	0.00	51.80	2	8,948	0.02%
2023/12/07	5	52.36	2	52.70	51.90	3	9,357	0.03%
2023/12/06	2	53.40	3	53.63	52.80	-1	9,495	-0.01%
2023/12/05	2	53.00	0	0.00	53.50	2	9,723	0.02%
2023/12/04	2	54.30	2	54.70	54.00	0	10,200	0.00%
2023/12/01	4	54.40	3	55.30	53.90	1	10,257	0.01%
2023/11/30	2	54.10	13	54.98	56.00	-11	10,021	-0.11%
2023/11/29	1	53.00	4.7	53.51	54.10	-3.7	9,771	-0.04%
2023/11/28	0	0.00	0.5	51.44	52.50	-0.5	9,621	-0.01%
2023/11/27	4	52.20	4	52.35	51.60	0	9,608	0.00%
2023/11/24	3.5	52.19	6	51.47	52.40	-2.5	9,529	-0.03%
2023/11/21	6	51.15	5	50.74	50.50	1	9,434	0.01%
2023/11/20	0	0.00	5	50.78	50.90	-5	9,467	-0.05%
2023/11/17	0	0.00	3	49.92	49.95	-3	9,524	-0.03%
2023/11/16	1	49.60	0	0.00	49.55	1	9,555	0.01%
2023/11/15	4	50.48	4	51.00	49.75	0	9,636	0.00%
2023/11/14	3	50.00	3	50.13	50.40	0	9,847	0.00%
2023/11/10	4	49.08	1	49.10	49.00	3	9,861	0.03%
2023/11/09	5	50.30	2	49.90	49.65	3	9,814	0.03%
2023/11/07	4	52.08	9	51.40	51.80	-5	9,737	-0.05%
2023/11/06	2	53.65	2	55.05	53.50	0	9,628	0.00%
2023/11/03	6	54.48	0	0.00	54.20	6	9,586	0.06%
2023/11/02	3	54.77	6	55.18	54.50	-3	9,547	-0.03%
2023/11/01	6	53.60	3	53.73	53.60	3	9,320	0.03%
2023/10/31	19	54.93	4	55.88	54.60	15	9,116	0.16%
2023/10/27	5	54.68	7	54.17	54.20	-2	8,926	-0.02%
2023/10/26	3	53.43	1	52.80	53.20	2	8,793	0.02%
2023/10/25	3	55.33	36	54.80	53.80	-33	8,600	-0.38%
2023/10/24	27	52.21	15.8	51.76	52.30	11.2	8,070	0.14%
2023/10/23	5	49.81	7	50.10	49.70	-2	7,970	-0.03%
2023/10/20	7	51.36	1	51.00	51.10	6	7,969	0.08%
2023/10/19	7	51.51	22	51.20	51.70	-15	7,973	-0.19%
2023/10/18	25	48.47	4	48.96	49.15	21	7,759	0.27%
2023/10/17	7	48.16	4	48.76	47.80	3	7,642	0.04%
2023/10/12	0	0.00	2	47.70	47.70	-2	8,758	-0.02%
2023/10/11	0	48.10	0	0.00	48.00	0	9,279	0.00%
2023/10/06	1	49.20	168	49.20	49.10	-167	9,802	-1.70%	大賣/鉅額交易
2023/10/05	0	0.00	5	49.87	50.10	-5	10,094	-0.05%
2023/10/04	0	0.00	1	48.30	48.30	-1	10,295	-0.01%
2023/10/03	1	49.70	3	49.72	49.00	-2	10,417	-0.02%
2023/09/28	5	50.40	6	49.98	50.00	-1	10,858	-0.01%
2023/09/27	8	49.01	1	48.60	48.40	7	11,149	0.06%
2023/09/26	1	50.30	0	0.00	50.10	1	11,794	0.01%
2023/09/25	2	51.10	59	50.94	50.70	-57	12,374	-0.46%
2023/09/22	2	49.15	4	50.04	50.40	-2	13,059	-0.02%
2023/09/21	1	49.10	0	0.00	49.20	1	13,266	0.01%
2023/09/20	2	50.10	0	0.00	50.20	2	13,266	0.02%
2023/09/19	3	52.23	2	52.20	51.00	1	13,223	0.01%
2023/09/18	6	51.95	8	51.80	51.70	-2	13,148	-0.02%
2023/09/15	14	53.22	3	53.70	52.80	11	12,973	0.08%
2023/09/14	14	55.76	36	54.71	54.50	-22	12,763	-0.17%
2023/09/13	17	54.97	32.9	54.75	54.50	-15.9	12,510	-0.13%
2023/09/12	150	54.68	44	54.63	55.50	106	12,206	0.87%	大買/鉅額交易
2023/09/11	96	52.89	25.1	52.14	51.80	70.9	11,812	0.60%
2023/09/08	6	51.99	10	51.69	52.20	-4	11,697	-0.03%
2023/09/07	92	51.51	11.2	51.54	52.00	80.8	11,481	0.70%
2023/09/06	9	50.07	7	49.71	50.30	2	10,955	0.02%
2023/09/05	5	48.22	0	0.00	48.15	5	10,788	0.05%
2023/09/04	0	0.00	5	46.27	46.55	-5	10,760	-0.05%
2023/08/31	8	47.21	0.1	47.10	47.40	7.9	10,798	0.07%
2023/08/30	1	46.80	0	0.00	46.80	1	10,810	0.01%
2023/08/29	3	46.80	0	0.00	46.65	3	10,861	0.03%
2023/08/28	2	46.20	0	0.00	45.85	2	10,939	0.02%
2023/08/24	0	0.00	1	49.00	48.80	-1	11,390	-0.01%
2023/08/23	1	49.30	1	49.20	48.25	0	11,415	0.00%
2023/08/22	0	0.00	2	48.13	47.90	-2	11,388	-0.02%
2023/08/21	0	0.00	1	47.85	46.95	-1	11,404	-0.01%
2023/08/18	4.1	46.87	2	47.75	46.80	2.1	11,447	0.02%
2023/08/17	2	51.75	6.1	51.35	52.00	-4.1	11,238	-0.04%
2023/08/16	0.1	49.05	3	49.10	49.30	-3	11,180	-0.03%
2023/08/15	0	0.00	1	49.85	49.85	-1	11,257	-0.01%
2023/08/14	0	0.00	6	48.63	49.00	-6	11,502	-0.05%
2023/08/11	0	0.00	3	50.23	50.00	-3	11,680	-0.03%
2023/08/10	4	51.08	0	0.00	50.40	4	11,659	0.03%
2023/08/09	2	52.65	16	52.23	51.80	-14	11,666	-0.12%
2023/08/08	2	51.70	10	51.70	51.60	-8	11,701	-0.07%
2023/08/07	15	51.23	0.1	50.50	51.10	15	11,727	0.13%
2023/08/02	1	50.40	1	52.50	51.50	0	11,735	0.00%
2023/08/01	29	53.84	7	53.06	53.00	22	11,710	0.19%
2023/07/31	8	54.78	9.1	54.76	54.00	-1.1	11,505	-0.01%
2023/07/28	10	54.10	11	53.47	53.50	-1	11,278	-0.01%
2023/07/27	2	55.25	0	0.00	54.40	2	11,219	0.02%
2023/07/26	12	56.33	0	0.00	54.80	12	11,207	0.11%
2023/07/25	0	0.00	3	56.40	55.80	-3	11,333	-0.03%
2023/07/24	7	56.71	3	57.43	56.70	4	11,244	0.04%
2023/07/21	3	58.27	1	57.00	57.60	2	11,102	0.02%
2023/07/20	43	59.31	34.5	59.70	59.10	8.5	11,050	0.08%
2023/07/19	6	61.20	4.2	63.74	59.30	1.9	10,975	0.02%
2023/07/18	24	63.70	10.1	62.33	62.00	13.9	10,892	0.13%
2023/07/17	18.4	65.50	16.1	64.91	65.70	2.4	10,605	0.02%
2023/07/14	11.2	60.62	10.1	60.59	61.80	1.1	10,948	0.01%
2023/07/13	9.1	58.05	12.5	58.21	57.30	-3.5	10,666	-0.03%
2023/07/12	32.1	55.11	30	55.32	55.00	2.1	10,168	0.02%
2023/07/11	10	55.29	20	55.36	55.70	-10	9,857	-0.10%
2023/07/10	13	54.18	12	53.80	53.80	1	9,630	0.01%
2023/07/07	6.8	54.29	4	54.80	54.10	2.8	9,521	0.03%
2023/07/06	13.2	54.99	17.5	55.87	55.70	-4.3	9,299	-0.05%
2023/07/05	21.1	54.59	5.1	55.24	54.70	16	9,021	0.18%
2023/07/04	67.6	52.24	40.8	53.20	53.60	26.8	8,640	0.31%
2023/07/03	28	48.90	71.1	49.71	51.10	-43.1	7,928	-0.54%
2023/06/30	20	46.37	61	46.68	46.50	-41	7,340	-0.56%
2023/06/29	9	43.22	16	43.82	43.30	-7	6,640	-0.11%
2023/06/28	2	42.10	4	41.55	41.40	-2	6,404	-0.03%
2023/06/27	0	0.00	10	40.50	40.35	-10	6,381	-0.16%
2023/06/26	2	41.25	0	0.00	41.05	2	6,429	0.03%
2023/06/20	1	41.70	0.3	41.65	41.40	0.8	6,494	0.01%
2023/06/19	30	43.18	30.7	42.68	42.25	-0.7	6,502	-0.01%
2023/06/16	2	42.73	1	42.65	43.00	1	6,511	0.02%
2023/06/14	1.3	42.69	0	0.00	42.70	1.3	6,485	0.02%
2023/06/09	0	0.00	1	41.90	42.10	-1	6,687	-0.01%
2023/06/08	0	0.00	2	41.53	41.50	-2	6,758	-0.03%
2023/06/07	0	0.00	1	42.30	42.30	-1	6,742	-0.01%
2023/06/06	0	0.00	10	43.10	42.65	-10	6,759	-0.15%
2023/06/05	2	43.55	5	43.80	43.40	-3	6,761	-0.04%
2023/06/02	4	43.40	1	43.40	43.05	3	6,782	0.04%
2023/06/01	27	43.49	0	0.00	43.55	27	6,780	0.40%
2023/05/31	24	44.72	20	44.50	44.50	4	6,732	0.06%
2023/05/30	12	44.68	26.4	44.29	45.20	-14.4	6,569	-0.22%
2023/05/29	1	43.75	2	43.65	43.85	-1	6,305	-0.02%
2023/05/26	5	42.20	5	42.30	42.20	0	6,247	0.00%
2023/05/25	10	43.50	5	43.60	43.25	5	6,220	0.08%
2023/05/24	11	43.50	11	42.73	43.85	0	6,208	0.00%
2023/05/23	40	42.92	44	42.87	42.85	-4	6,152	-0.06%
2023/05/22	3	42.75	0	0.00	42.70	3	6,191	0.05%
2023/05/19	0.2	42.20	0	0.00	41.90	0.2	6,263	0.00%
2023/05/18	10	43.37	3	43.40	42.95	7	6,295	0.11%
2023/05/17	6	42.83	12.8	42.72	42.95	-6.8	6,108	-0.11%
2023/05/16	1	41.05	7	41.12	41.25	-6	6,065	-0.10%
2023/05/15	1	40.50	3	40.60	40.80	-2	6,372	-0.03%
2023/05/12	4	41.21	8	40.93	41.35	-4	6,350	-0.06%
2023/05/11	0	0.00	2	40.00	39.25	-2	6,319	-0.03%
2023/05/10	0	0.00	10	40.59	40.40	-10	6,304	-0.16%
2023/05/09	15	40.18	0	0.00	39.90	15	6,282	0.24%
2023/05/08	1	41.20	20	41.53	41.30	-19	6,264	-0.30%
2023/05/05	8	40.65	0	0.00	40.35	8	6,243	0.13%
2023/05/04	0	0.00	2	40.40	40.80	-2	6,627	-0.03%
2023/05/03	1	41.30	4	40.88	40.70	-3	6,891	-0.04%
2023/05/02	11	41.22	8	41.33	41.30	3	6,903	0.04%
2023/04/28	10	41.16	12	41.18	41.25	-2	6,910	-0.03%
2023/04/27	2	39.35	0	0.00	39.65	2	6,696	0.03%
2023/04/26	5	39.50	0	0.00	39.50	5	6,751	0.07%
2023/04/25	3	39.92	1	39.55	39.50	2	6,822	0.03%
2023/04/24	7	40.47	0	0.00	40.40	7	6,932	0.10%
2023/04/21	7.1	40.89	0	0.00	40.20	7.1	7,310	0.10%
2023/04/20	4	44.13	0	0.00	42.85	4	7,429	0.05%
2023/04/19	5	45.34	10	45.44	45.40	-5	7,285	-0.07%
2023/04/18	0	0.00	8	43.90	43.90	-8	6,706	-0.12%
2023/04/14	3.2	39.12	4	38.86	38.80	-0.8	7,088	-0.01%
2023/04/13	2	39.00	1	38.75	39.00	1	7,168	0.01%
2023/04/12	0	0.00	1	38.60	38.65	-1	7,161	-0.01%
2023/04/11	1	37.80	0	0.00	37.75	1	7,120	0.01%
2023/04/10	1	37.45	1	37.50	37.55	0	7,145	0.00%
2023/04/07	1	37.10	0	0.00	37.15	1	7,181	0.01%
2023/03/31	0	0.00	5	37.10	37.15	-5	7,204	-0.07%
2023/03/29	0.2	36.80	0	0.00	36.70	0.2	7,380	0.00%
2023/03/28	0	0.00	1	37.00	36.55	-1	7,547	-0.01%
2023/03/27	8	37.58	6	37.58	37.35	2	7,572	0.03%
2023/03/24	0	0.00	2	37.30	37.00	-2	7,605	-0.03%
2023/03/23	1	36.55	0	0.00	36.60	1	7,621	0.01%
2023/03/22	1	36.50	5	36.61	36.70	-4	7,627	-0.05%
2023/03/21	4	36.66	3	36.95	36.55	1	7,630	0.01%
2023/03/20	7	37.26	0	0.00	36.85	7	7,604	0.09%
2023/03/16	9	38.17	1	37.80	37.00	8	7,551	0.11%
2023/03/15	2	40.40	2	40.05	39.60	0	7,418	0.00%
2023/03/14	2	39.80	0	0.00	39.85	2	7,401	0.03%
2023/03/13	0	0.00	0.5	41.30	41.45	-0.5	7,325	-0.01%
2023/03/10	1	40.80	1	40.60	40.40	0	7,281	0.00%
2023/03/08	0	0.00	1	41.00	41.45	-1	7,399	-0.01%
2023/03/07	1	40.80	4	41.03	41.10	-3	7,709	-0.04%
2023/03/06	0	0.00	11.6	40.60	40.55	-11.6	7,721	-0.15%
2023/03/02	0	0.00	2.9	40.05	40.20	-2.9	7,791	-0.04%
2023/03/01	1	39.75	5	39.93	39.70	-4	7,732	-0.05%
2023/02/24	0	0.00	10	39.33	39.15	-10	7,673	-0.13%
2023/02/23	1	39.55	2	39.48	39.55	-1	7,638	-0.01%
2023/02/22	1	38.75	0	0.00	38.90	1	7,635	0.01%
2023/02/21	4	40.06	0	0.00	39.60	4	7,611	0.05%
2023/02/20	8	40.45	6	40.32	40.40	2	7,538	0.03%
2023/02/17	1.1	39.98	3	40.15	39.80	-1.9	7,470	-0.03%
2023/02/16	1	40.05	25.6	40.21	40.10	-24.6	7,411	-0.33%
2023/02/15	0	0.00	1	39.50	39.60	-1	7,402	-0.01%
2023/02/14	15	39.43	0	0.00	39.20	15	7,415	0.20%
2023/02/13	0	0.00	13.7	39.75	39.85	-13.7	7,365	-0.19%
2023/02/10	2	38.80	1	38.20	38.00	1	7,052	0.01%
2023/02/09	4	38.63	1	38.60	38.55	3	7,002	0.04%
2023/02/08	2	38.95	13	38.72	38.85	-11	6,908	-0.16%
2023/02/07	3	38.20	1	37.75	38.50	2	6,809	0.03%
2023/02/06	1	37.30	2	37.58	37.45	-1	6,746	-0.01%
2023/02/03	13	38.95	18	38.38	38.20	-5	6,678	-0.07%
2023/02/02	5	38.83	21.2	39.05	38.40	-16.2	6,569	-0.25%
2023/02/01	14	38.17	11.2	37.94	38.20	2.8	6,158	0.05%
2023/01/31	3	36.42	16	36.54	36.80	-13	5,866	-0.22%
2023/01/30	2	36.40	11	36.21	36.50	-9	5,826	-0.15%
2023/01/17	2	35.08	1	35.10	35.00	1	5,750	0.02%
2023/01/16	6	35.17	2	35.33	35.00	4	5,719	0.07%
2023/01/13	1	36.80	2	36.30	35.80	-1	5,644	-0.02%
2023/01/12	6	36.37	5	36.37	36.80	1	5,549	0.02%
2023/01/11	16	37.17	0	0.00	36.15	16	5,374	0.30%
2023/01/10	26	37.65	23.1	38.15	39.00	2.9	4,943	0.06%
2023/01/09	64	37.27	64	36.70	36.70	0	4,636	0.00%
2023/01/06	8	36.71	1	38.70	36.90	7	4,523	0.15%
2023/01/05	68	37.95	47.9	37.59	37.85	20.1	4,255	0.47%
2023/01/04	38	35.78	68.3	36.84	38.15	-30.3	3,886	-0.78%
2023/01/03	30	34.58	31	34.72	34.70	-1	3,545	-0.03%
2022/12/30	0	0.00	1	34.75	34.90	-1	3,462	-0.03%
2022/12/29	0	0.00	2	33.45	33.70	-2	3,415	-0.06%
2022/12/28	1	33.30	0	0.00	33.35	1	3,426	0.03%
2022/12/27	31	34.55	32	34.58	34.60	-1	3,378	-0.03%
2022/12/26	0	0.00	2	33.95	33.95	-2	3,333	-0.06%
2022/12/22	5	34.71	3	34.67	34.65	2	3,365	0.06%
2022/12/21	4	33.99	2	33.93	34.55	2	3,342	0.06%
2022/12/20	2	34.30	3.8	34.71	33.75	-1.8	3,242	-0.06%
2022/12/19	0	0.00	1	34.45	32.90	-1	3,099	-0.03%
2022/12/16	1	33.70	3	33.83	33.75	-2	3,065	-0.07%
2022/12/15	25	33.77	25	33.19	33.25	0	3,035	0.00%
2022/12/14	15	33.45	21	33.38	33.45	-6	3,044	-0.20%
2022/12/13	0	0.00	1	33.10	32.80	-1	3,015	-0.03%
2022/12/08	0.2	31.45	0	0.00	31.80	0.2	2,969	0.01%
2022/12/06	0	0.00	5.3	33.10	32.35	-5.3	2,913	-0.18%
2022/12/01	0	0.00	3	32.80	32.65	-3	2,817	-0.11%
2022/11/30	12.2	32.83	6	32.68	32.75	6.2	2,764	0.22%
2022/11/29	13	34.85	12.4	35.25	33.85	0.6	2,614	0.02%
2022/11/28	22	33.05	21	33.78	33.80	1	2,280	0.04%
2022/11/25	1.5	33.01	0	0.00	33.55	1.5	2,214	0.07%
2022/11/23	0	0.00	1	31.75	31.75	-1	2,080	-0.05%
2022/11/22	0	0.00	0.8	31.90	32.05	-0.8	2,106	-0.04%
2022/11/21	1	31.90	0	0.00	31.90	1	2,123	0.05%
2022/11/18	1	31.70	0	0.00	31.50	1	2,139	0.05%
2022/11/15	0	0.00	1	32.40	32.10	-1	2,144	-0.05%
2022/11/11	1	32.30	0	0.00	32.30	1	2,325	0.04%
2022/11/10	0	0.00	0.9	31.50	31.55	-0.9	2,427	-0.04%
2022/11/09	18	30.95	24	30.50	30.80	-6	2,382	-0.25%
2022/11/08	12	29.95	7.5	29.95	29.95	4.5	2,325	0.19%
2022/11/03	0	0.00	2	26.65	26.95	-2	2,472	-0.08%
2022/10/25	1	26.75	1	27.15	26.35	0	3,038	0.00%
2022/10/24	1	27.30	1	27.70	27.15	0	3,106	0.00%
2022/10/21	1	26.85	0	0.00	26.95	1	3,171	0.03%
2022/10/19	0	0.00	1	27.00	26.95	-1	3,262	-0.03%
2022/10/18	0	0.00	1	27.30	27.15	-1	3,296	-0.03%
2022/10/14	0.1	26.80	0	0.00	26.85	0.1	3,419	0.00%
2022/10/13	0	25.20	0	0.00	25.40	0	3,405	0.00%
2022/10/12	0.5	26.04	0	0.00	25.85	0.5	3,423	0.01%
2022/10/11	0.2	26.70	1.8	26.10	26.05	-1.6	3,443	-0.05%
2022/09/28	1	26.00	10	24.65	24.20	-9	3,449	-0.26%
2022/09/27	2	26.10	0	0.00	26.20	2	3,484	0.06%
2022/09/26	1	27.40	0	0.00	26.20	1	3,488	0.03%
2022/09/23	2	28.45	0	0.00	28.00	2	3,518	0.06%
2022/09/22	1	28.60	0	0.00	29.00	1	3,523	0.03%
2022/09/20	2	29.68	0	0.00	29.40	2	3,510	0.06%
2022/09/19	1	29.80	0	0.00	30.30	1	3,437	0.03%
2022/09/16	1	30.45	0	0.00	30.55	1	3,389	0.03%
2022/09/15	4	30.65	3	30.20	30.25	1	3,375	0.03%
2022/09/08	0	0.00	4	28.20	28.65	-4	3,216	-0.12%
2022/09/06	2	27.80	0	0.00	27.70	2	3,233	0.06%
2022/09/05	1	27.45	0	0.00	27.40	1	3,233	0.03%
2022/08/30	1	27.70	0	0.00	27.60	1	3,423	0.03%
2022/08/29	2	27.30	0	0.00	27.25	2	3,425	0.06%
2022/08/24	2	28.70	0	0.00	28.45	2	3,377	0.06%
2022/08/22	0	0.00	1	29.00	28.80	-1	3,353	-0.03%
2022/08/19	0	0.00	2	29.55	29.60	-2	3,326	-0.06%
2022/08/18	0	0.00	2	29.00	29.10	-2	3,278	-0.06%
2022/08/17	0	0.00	5	29.35	28.90	-5	3,247	-0.15%
2022/08/16	1	28.85	0	0.00	28.90	1	3,224	0.03%
2022/08/15	0	0.00	6	28.68	28.60	-6	3,200	-0.19%
2022/08/11	6	29.13	1	29.20	29.15	5	3,145	0.16%
2022/08/10	6	28.95	0	0.00	28.95	6	3,098	0.19%
2022/08/09	12	29.02	2	29.60	28.60	10	3,034	0.33%
2022/08/08	5	32.10	11	31.77	31.55	-6	2,837	-0.21%
2022/08/05	2	31.08	8	31.10	31.15	-6	2,609	-0.23%
2022/08/04	29	31.41	21	30.83	31.35	8	2,596	0.31%
2022/08/02	6	31.28	1	31.40	31.05	5	2,562	0.20%
2022/08/01	0.1	31.10	1	30.90	30.90	-0.9	2,503	-0.04%
2022/07/29	6	30.67	2	30.98	31.05	4	2,557	0.16%
2022/07/28	5	31.53	2	31.53	30.80	3	2,583	0.12%
2022/07/27	5	31.30	9	31.26	31.55	-4	2,420	-0.17%
2022/07/26	1	29.85	0	0.00	29.95	1	2,296	0.04%
2022/07/25	0	0.00	10	29.65	30.00	-10	2,285	-0.44%
2022/07/22	0	0.00	2	29.40	29.35	-2	2,260	-0.09%
2022/07/21	2	29.00	0	0.00	29.40	2	2,289	0.09%
2022/07/20	1	29.25	1	29.30	29.30	0	2,296	0.00%
2022/07/19	2	28.93	6	29.08	28.80	-4	2,283	-0.18%
2022/07/18	1	28.35	0	0.00	28.50	1	2,348	0.04%
2022/07/14	1	26.10	1	27.15	27.25	0	2,335	0.00%
2022/07/13	0	0.00	5	26.56	26.15	-5	2,298	-0.22%
2022/07/12	3	26.02	0	0.00	25.65	3	2,240	0.13%
2022/07/11	2	26.55	0	0.00	26.60	2	2,182	0.09%
2022/07/08	0	0.00	1	26.05	26.20	-1	2,181	-0.05%
2022/07/07	0	0.00	5	24.56	25.25	-5	2,166	-0.23%
2022/07/01	2	24.90	0	0.00	24.00	2	2,161	0.09%
2022/06/29	2	27.53	0	0.00	27.60	2	2,115	0.09%
2022/06/28	0.1	27.80	0	0.00	27.75	0.1	2,119	0.01%
2022/06/23	2	27.55	0	0.00	27.30	2	2,147	0.09%
2022/06/21	0	0.00	2	27.33	27.55	-2	2,197	-0.09%
2022/06/20	0	0.00	2	26.20	25.85	-2	2,193	-0.09%
2022/06/17	5	26.86	7	26.82	27.65	-2	2,183	-0.09%
2022/06/16	3	28.22	0	0.00	27.40	3	2,177	0.14%
2022/06/13	8	27.20	0	0.00	27.00	8	2,219	0.36%
2022/06/09	1	28.80	0	0.00	28.80	1	2,242	0.04%
2022/06/08	5	28.10	2	29.45	29.40	3	2,176	0.14%
2022/06/07	1	28.10	1	28.00	27.75	0	2,069	0.00%
2022/06/06	1	27.75	0	0.00	27.70	1	2,079	0.05%
2022/05/26	0	0.00	2	27.25	26.85	-2	2,224	-0.09%
2022/05/25	0	0.00	1	26.95	27.10	-1	2,248	-0.04%
2022/05/24	2	26.75	0	0.00	26.65	2	2,302	0.09%
2022/05/23	0	0.00	4	27.10	27.10	-4	2,370	-0.17%
2022/05/20	0	0.00	1	27.35	27.35	-1	2,421	-0.04%
2022/05/19	2	26.30	0	0.00	26.65	2	2,432	0.08%
2022/05/18	2	26.95	0	0.00	26.85	2	2,496	0.08%
2022/05/12	0	0.00	10	26.30	25.35	-10	2,734	-0.37%
2022/05/11	1	26.50	0	0.00	26.50	1	2,736	0.04%
2022/05/10	0	0.00	2	28.45	28.50	-2	2,712	-0.07%
2022/05/09	1	28.80	0	0.00	28.60	1	2,767	0.04%
2022/05/05	10	30.80	2	30.75	30.40	8	2,806	0.29%
2022/04/26	0	0.00	1	29.55	29.10	-1	2,755	-0.04%
2022/04/25	4	29.41	4	29.13	29.00	0	2,756	0.00%
2022/04/22	11	30.88	3	30.77	31.10	8	2,748	0.29%
2022/04/21	2	30.25	5	30.24	30.30	-3	2,660	-0.11%
2022/04/18	2	28.30	0	0.00	28.30	2	2,742	0.07%
2022/04/15	3	29.00	0	0.00	28.85	3	2,795	0.11%
2022/04/14	0	0.00	1	30.25	29.80	-1	2,877	-0.03%
2022/04/11	2	28.80	0	0.00	28.50	2	3,066	0.07%
2022/04/06	0	0.00	3	30.75	30.75	-3	3,561	-0.08%
2022/04/01	0	0.00	8	30.25	30.55	-8	3,704	-0.22%
2022/03/31	0	0.00	2	30.55	30.30	-2	3,759	-0.05%
2022/03/30	5	30.55	0.1	30.50	30.60	4.9	3,839	0.13%
2022/03/28	3	29.85	0	0.00	29.80	3	3,961	0.08%
2022/03/25	3	29.70	3	30.12	30.55	0	4,065	0.00%
2022/03/24	2	29.60	0	0.00	29.75	2	4,146	0.05%
2022/03/23	1	29.65	0	0.00	29.65	1	4,743	0.02%
2022/03/21	0	0.00	3	29.20	29.25	-3	6,001	-0.05%
2022/03/18	2	29.00	0	0.00	29.15	2	6,652	0.03%
2022/03/17	2	28.85	0	0.00	29.25	2	7,471	0.03%
2022/03/16	3	28.85	0	0.00	28.80	3	7,739	0.04%
2022/03/14	2	30.10	1	30.20	30.20	1	7,821	0.01%
2022/03/10	0	0.00	1	30.75	30.70	-1	7,923	-0.01%
2022/03/09	2	29.80	0	0.00	30.05	2	7,954	0.03%
2022/03/07	6.1	30.46	1	30.30	30.30	5.1	8,158	0.06%
2022/03/03	1	32.15	0	0.00	32.00	1	9,062	0.01%
2022/02/25	1	32.05	8	32.01	31.95	-7	9,310	-0.08%
2022/02/24	1	32.50	0	0.00	32.00	1	9,520	0.01%
2022/02/23	6	33.63	0	0.00	33.55	6	9,934	0.06%
2022/02/22	1	33.00	0	0.00	33.00	1	9,963	0.01%
2022/02/18	0	0.00	5	34.05	34.20	-5	10,244	-0.05%
2022/02/17	1	33.70	7	33.72	33.70	-6	10,601	-0.06%
2022/02/16	6	33.63	1	33.80	33.65	5	10,905	0.05%
2022/02/15	0	0.00	2	33.38	33.20	-2	11,053	-0.02%
2022/02/10	0	0.00	50	33.15	33.00	-50	11,618	-0.43%
2022/02/09	0	0.00	10	32.52	32.70	-10	11,849	-0.08%
2022/02/08	8	31.84	8	32.47	32.50	0	12,135	0.00%
2022/02/07	1	30.70	1	30.95	31.10	0	12,402	0.00%
2022/01/25	3	29.95	0	0.00	29.15	3	13,813	0.02%
2022/01/24	5	30.10	0	0.00	30.15	5	14,080	0.04%
2022/01/21	1	30.45	0	0.00	29.80	1	14,235	0.01%
2022/01/18	2	31.70	2	32.05	31.50	0	15,224	0.00%
2022/01/17	1	31.80	0	0.00	32.40	1	15,327	0.01%
2022/01/14	0	0.00	1	31.05	31.10	-1	15,287	-0.01%
2022/01/13	2	31.80	2	32.10	31.90	0	15,254	0.00%
2022/01/12	1	31.55	24	31.84	31.70	-23	15,217	-0.15%
2022/01/11	1	32.35	0	0.00	32.15	1	15,146	0.01%
2022/01/07	1	32.50	0	0.00	32.95	1	15,020	0.01%
2022/01/06	15.2	33.21	1	33.75	33.10	14.2	14,936	0.09%
2022/01/05	0.1	34.20	2	34.75	34.20	-1.9	14,838	-0.01%
2022/01/03	0	0.00	13	34.97	34.85	-13	14,717	-0.09%
2021/12/30	12	35.18	3	35.15	35.05	9	14,674	0.06%
2021/12/29	67	35.82	71	36.59	35.85	-4	14,539	-0.03%
2021/12/28	7	35.18	3	35.37	34.80	4	14,164	0.03%
2021/12/27	10	34.56	7	34.69	34.30	3	14,043	0.02%
2021/12/24	23	34.05	6	34.48	34.05	17	13,992	0.12%
2021/12/23	35	34.39	5	34.45	34.35	30	13,924	0.22%
2021/12/22	8	34.46	5	34.71	34.45	3	13,856	0.02%
2021/12/21	0	0.00	6	34.63	34.60	-6	13,780	-0.04%
2021/12/20	22.1	35.23	15	35.10	34.85	7.1	13,655	0.05%
2021/12/17	44	36.30	32	36.74	34.80	12	13,513	0.09%
2021/12/16	43	36.52	47	37.21	36.40	-4	12,900	-0.03%
2021/12/15	12	37.10	34	36.76	37.15	-22	12,473	-0.18%
2021/12/14	117	35.84	83	36.22	35.55	34	11,620	0.29%	大買/
2021/12/13	22	35.14	12	34.73	36.95	10	10,959	0.09%
2021/12/10	16	33.50	13	34.13	34.35	3	10,117	0.03%
2021/12/09	0	0.00	9	32.81	33.00	-9	9,808	-0.09%
2021/12/08	4	32.90	0	0.00	32.40	4	9,717	0.04%
2021/12/07	0	0.00	4	32.50	32.70	-4	9,647	-0.04%
2021/12/06	2	31.95	0	0.00	31.90	2	9,585	0.02%
2021/12/03	1	32.45	1	32.65	32.30	0	9,553	0.00%
2021/12/02	1	32.60	23.2	32.84	32.00	-22.2	9,513	-0.23%
2021/12/01	13	33.10	5	33.10	33.00	8	9,401	0.09%
2021/11/30	36	34.47	11	33.81	33.85	25	9,268	0.27%
2021/11/29	5	31.85	30	32.12	33.90	-25	8,606	-0.29%
2021/11/26	4	31.90	3	31.78	31.70	1	8,314	0.01%
2021/11/25	1	33.20	0	0.00	32.50	1	8,207	0.01%
2021/11/24	0	0.00	5	32.20	32.50	-5	8,124	-0.06%
2021/11/23	2	33.35	1	34.40	32.90	1	8,030	0.01%
2021/11/22	7	33.92	21	33.83	34.50	-14	7,800	-0.18%
2021/11/19	0	0.00	9	32.59	32.70	-9	7,347	-0.12%
2021/11/18	1	32.25	9	32.10	32.00	-8	7,251	-0.11%
2021/11/17	7	32.98	8	32.94	32.95	-1	7,145	-0.01%
2021/11/16	27	33.90	18	33.85	33.25	9	6,923	0.13%
2021/11/15	7	32.26	56	33.39	33.60	-49	6,507	-0.75%
2021/11/12	18	32.56	6	33.10	32.00	12	6,142	0.20%
2021/11/11	46	33.09	16	33.00	33.65	30	5,978	0.50%
2021/11/10	5	32.19	5	32.49	32.15	0	5,654	0.00%
2021/11/09	1	32.15	2	31.83	32.00	-1	5,524	-0.02%
2021/11/08	4	33.10	14	32.31	31.85	-10	5,313	-0.19%
2021/11/05	21	31.86	13	32.10	31.70	8	5,067	0.16%
2021/11/04	18	33.54	20	33.35	33.40	-2	4,765	-0.04%
2021/11/03	22	33.81	18	34.07	34.00	4	4,395	0.09%
2021/11/02	27	33.54	25	34.22	32.45	2	3,723	0.05%
2021/11/01	67	30.44	67	31.05	31.80	0	2,947	0.00%
2021/10/29	7	30.64	9	30.73	31.20	-2	2,662	-0.08%
2021/10/28	114	30.69	100	30.62	30.65	14	2,475	0.57%	大買/
2021/10/27	11	28.96	37	29.33	30.10	-26	1,917	-1.36%
2021/10/26	4	27.04	1	26.75	27.40	3	1,606	0.19%
2021/10/25	2	26.83	2	26.10	26.65	0	1,444	0.00%
2021/10/21	2	25.10	0	0.00	24.60	2	1,339	0.15%
2021/10/20	0	0.00	1	24.60	24.60	-1	1,346	-0.07%
2021/10/15	0	0.00	1	25.00	24.80	-1	1,428	-0.07%
2021/10/05	1	22.00	0	0.00	22.95	1	1,656	0.06%
2021/10/04	5	23.25	0	0.00	22.65	5	1,662	0.30%
2021/10/01	1	23.90	0	0.00	23.95	1	1,650	0.06%
2021/09/24	2	24.05	0	0.00	24.05	2	1,784	0.11%
2021/09/17	1	23.95	0	0.00	23.95	1	1,878	0.05%
2021/09/09	1	23.85	0	0.00	23.95	1	2,109	0.05%
2021/09/01	1	26.20	0	0.00	26.20	1	2,236	0.04%
2021/08/31	0	0.00	2	24.85	25.30	-2	2,239	-0.09%
2021/08/25	1	26.05	4	26.30	26.10	-3	2,439	-0.12%
2021/08/18	2	24.10	0	0.00	25.00	2	2,640	0.08%
2021/08/17	1	24.50	0	0.00	24.10	1	2,657	0.04%
2021/08/16	3	24.23	2	24.45	24.45	1	2,662	0.04%
2021/08/13	4	25.51	2	25.40	25.20	2	2,678	0.07%
2021/08/11	5	25.94	0	0.00	25.70	5	2,758	0.18%
2021/08/10	1	26.80	2	27.00	26.70	-1	2,809	-0.04%
2021/08/09	4	26.24	0	0.00	26.10	4	2,876	0.14%
2021/08/06	3	26.45	0.3	26.65	26.35	2.7	2,954	0.09%
2021/08/05	3	26.77	8	26.60	26.65	-5	3,094	-0.16%
2021/08/04	0	0.00	0.1	27.15	27.00	-0.1	3,246	0.00%
2021/08/03	3	27.00	10	27.30	27.10	-7	3,451	-0.20%
2021/08/02	0	0.00	3	27.35	27.30	-3	3,507	-0.09%
2021/07/30	3	27.23	0	0.00	27.25	3	3,589	0.08%
2021/07/29	0	0.00	5	27.52	27.60	-5	3,681	-0.14%
2021/07/28	6	27.02	0	0.00	27.50	6	3,747	0.16%
2021/07/26	0	0.00	2	28.90	28.85	-2	4,037	-0.05%
2021/07/23	0	0.00	1	28.80	28.60	-1	4,247	-0.02%
2021/07/22	2	28.50	5	28.60	28.40	-3	4,455	-0.07%
2021/07/21	2	28.05	0	0.00	27.55	2	4,773	0.04%
2021/07/20	4	28.25	0	0.00	28.20	4	4,992	0.08%
2021/07/15	0	0.00	20	28.70	28.80	-20	6,130	-0.33%
2021/07/14	2	28.00	1	28.20	28.55	1	6,282	0.02%
2021/07/13	11	28.62	10	28.40	28.40	1	6,402	0.02%
2021/07/12	2	28.35	130	28.26	29.00	-128	6,794	-1.88%	大賣/鉅額交易
2021/07/09	0	0.00	4	27.70	27.70	-4	6,978	-0.06%
2021/07/08	1	28.25	0	0.00	28.10	1	7,150	0.01%
2021/07/06	2	28.70	10	29.15	28.65	-8	7,592	-0.11%
2021/07/02	5	29.05	4	28.80	28.90	1	8,340	0.01%
2021/06/28	0	0.00	20	30.80	30.85	-20	8,647	-0.23%
2021/06/25	1	31.00	6	30.68	30.20	-5	8,719	-0.06%
2021/06/24	0	0.00	9	30.60	30.40	-9	8,839	-0.10%
2021/06/23	5	30.60	0	0.00	30.30	5	8,897	0.06%
2021/06/21	1	29.20	0	0.00	29.05	1	9,026	0.01%
2021/06/18	6	30.30	10	30.80	30.20	-4	9,240	-0.04%
2021/06/17	0	0.00	20	30.30	30.40	-20	9,486	-0.21%
2021/06/16	10	30.55	0	0.00	29.95	10	10,440	0.10%
2021/06/15	10	30.00	4	30.25	30.55	6	11,448	0.05%
2021/06/11	0	0.00	5	30.28	29.85	-5	11,596	-0.04%
2021/06/10	15	30.50	3	30.83	30.30	12	11,688	0.10%
2021/06/09	20	30.20	0	0.00	30.20	20	11,698	0.17%
2021/06/08	30	29.98	0	0.00	30.00	30	11,730	0.26%
2021/06/04	5	30.15	20	30.05	29.90	-15	11,870	-0.13%
2021/06/03	3	30.85	1	30.70	30.85	2	12,032	0.02%
2021/06/02	1	30.20	10	31.50	30.35	-9	12,054	-0.07%
2021/05/31	5	31.05	7	31.19	31.15	-2	12,112	-0.02%
2021/05/28	10	29.98	0	0.00	30.55	10	12,145	0.08%
2021/05/27	5	29.75	1	30.15	29.75	4	12,171	0.03%
2021/05/26	0	0.00	2	30.20	29.65	-2	12,161	-0.02%
2021/05/25	3	29.57	5	30.00	29.50	-2	12,202	-0.02%
2021/05/24	1	28.20	2	29.00	29.10	-1	12,254	-0.01%
2021/05/21	5	28.15	0	0.00	28.15	5	12,352	0.04%
2021/05/19	20	28.25	15	28.37	28.10	5	12,562	0.04%
2021/05/18	32	27.40	27	26.26	27.65	5	12,706	0.04%
2021/05/17	0	0.00	50	26.06	25.15	-50	12,748	-0.39%
2021/05/14	1	27.10	1	27.46	27.25	0	12,678	0.00%
2021/05/13	13	26.88	1	27.25	27.40	12	12,643	0.09%
2021/05/12	85	27.34	18	29.03	27.25	67	12,565	0.53%
2021/05/11	40	30.31	2	30.33	30.25	38	12,569	0.30%
2021/05/10	3	34.15	2	33.60	33.60	1	12,477	0.01%
2021/05/07	6	33.53	8	34.19	34.90	-2	12,601	-0.02%
2021/05/06	5	32.74	0	0.00	32.50	5	12,671	0.04%
2021/05/05	0	0.00	15.4	33.72	34.30	-15.4	12,613	-0.12%
2021/05/04	14	34.24	13	33.26	34.15	1	12,701	0.01%
2021/05/03	12	36.44	0	0.00	35.85	12	12,767	0.09%
2021/04/29	51	38.52	1	39.60	38.40	50	12,792	0.39%
2021/04/28	24	40.78	13	40.63	40.25	11	12,866	0.09%
2021/04/27	19	40.96	19	41.01	40.85	0	13,042	0.00%
2021/04/26	28	40.18	13.3	40.30	40.25	14.7	13,061	0.11%
2021/04/23	19	39.59	17	39.93	39.70	2	13,285	0.02%
2021/04/22	15	40.37	32	40.93	40.10	-17	13,773	-0.12%
2021/04/21	8	39.62	12	40.01	39.85	-4	14,141	-0.03%
2021/04/20	6	39.80	21	40.00	39.60	-15	14,373	-0.10%
2021/04/19	14	38.93	15	38.88	38.75	-1	15,418	-0.01%
2021/04/16	29	39.75	75.1	40.00	39.55	-46.1	15,814	-0.29%
2021/04/15	8.1	39.77	12	39.11	39.95	-3.9	16,479	-0.02%
2021/04/14	30	38.36	13	38.58	38.15	17	16,602	0.10%
2021/04/13	44	39.77	15	38.90	38.30	29	16,968	0.17%
2021/04/12	5	39.24	3	39.08	38.40	2	16,948	0.01%
2021/04/09	60	39.28	55	39.63	39.25	5	17,440	0.03%
2021/04/08	20	39.44	25	39.75	40.30	-5	17,428	-0.03%
2021/04/07	0	0.00	3	37.73	38.25	-3	17,461	-0.02%
2021/04/01	10	37.59	2	37.45	37.10	8	19,334	0.04%
2021/03/31	7	37.87	0	0.00	37.85	7	19,722	0.04%
2021/03/30	1	37.40	8	37.58	37.60	-7	20,714	-0.03%
2021/03/29	7	37.12	2	37.15	37.50	5	21,509	0.02%
2021/03/26	1	36.50	17.3	36.36	36.40	-16.3	22,311	-0.07%
2021/03/25	1	35.60	0	0.00	35.65	1	23,830	0.00%
2021/03/24	21	35.83	8	35.94	35.80	13	25,025	0.05%
2021/03/23	30	36.83	32	36.75	36.15	-2	26,093	-0.01%
2021/03/22	7	38.23	55	37.95	37.80	-48	26,222	-0.18%
2021/03/19	114	40.46	41	40.22	39.60	73	26,119	0.28%	大買/
2021/03/18	52	39.74	100	39.66	40.25	-48	25,229	-0.19%
2021/03/16	12	36.22	0	0.00	35.55	12	24,299	0.05%
2021/03/12	3	35.42	0	0.00	35.80	3	24,381	0.01%
2021/03/11	0	0.00	46	35.95	35.95	-46	24,502	-0.19%
2021/03/10	1	34.00	6	34.29	34.30	-5	24,678	-0.02%
2021/03/09	14	33.73	26	34.21	33.10	-12	24,846	-0.05%
2021/03/08	0	0.00	100	35.50	34.95	-100	24,903	-0.40%
2021/03/05	4	35.55	54	35.60	35.15	-50	24,949	-0.20%
2021/03/04	2	36.50	3	36.20	36.05	-1	24,957	0.00%
2021/03/03	16	35.86	7	36.69	37.15	9	24,939	0.04%
2021/03/02	6	36.10	18	37.13	36.05	-12	24,992	-0.05%
2021/02/26	1	36.40	0	0.00	37.00	1	25,014	0.00%
2021/02/25	13	37.11	3	37.38	36.65	10	25,031	0.04%
2021/02/24	2	37.50	9	37.75	37.10	-7	25,043	-0.03%
2021/02/23	1	38.15	8	38.13	37.80	-7	25,055	-0.03%
2021/02/22	25	37.97	2	37.68	37.75	23	24,986	0.09%
2021/02/19	11	37.95	0	0.00	38.25	11	24,870	0.04%
2021/02/18	30	37.49	2.2	37.11	38.20	27.8	24,740	0.11%
2021/02/17	5	36.27	15	36.07	36.45	-10	24,585	-0.04%
2021/02/04	6	36.05	3	35.55	35.55	3	24,526	0.01%
2021/02/03	3	35.95	0	0.00	36.00	3	24,549	0.01%
2021/02/02	6	36.51	0	0.00	35.70	6	24,531	0.02%
2021/02/01	1	34.45	46	35.09	35.45	-45	24,415	-0.18%
2021/01/29	3	36.67	24	36.35	35.50	-21	24,313	-0.09%
2021/01/28	31	36.05	23	36.51	35.80	8	24,143	0.03%
2021/01/27	2	36.00	2	36.50	36.10	0	24,017	0.00%
2021/01/26	18	36.35	2	36.60	36.05	16	23,964	0.07%
2021/01/25	10	37.25	0	0.00	37.25	10	23,878	0.04%
2021/01/22	2	35.90	5	37.42	37.45	-3	23,720	-0.01%
2021/01/21	9	37.91	11	37.31	36.75	-2	23,559	-0.01%
2021/01/20	6	37.23	1	36.60	36.50	5	23,326	0.02%
2021/01/19	24	38.74	10	39.28	38.15	14	23,052	0.06%
2021/01/18	84	39.21	133	39.46	39.00	-49	22,831	-0.21%	大賣/
2021/01/15	228	42.33	107	43.66	41.00	121	22,491	0.54%	大買/大賣/鉅額交易
2021/01/14	52	42.68	69	43.80	43.50	-17	22,488	-0.08%
2021/01/13	10	42.84	6	41.70	41.70	4	21,737	0.02%
2021/01/12	97	44.22	57	42.83	42.85	40	21,315	0.19%
2021/01/11	36	42.11	39	41.27	42.65	-3	20,131	-0.01%
2021/01/08	44	40.43	65	40.94	40.55	-21	19,633	-0.11%
2021/01/07	262	39.58	9	39.93	39.80	253	18,574	1.36%	大買/鉅額交易
2021/01/06	8	39.58	41	38.24	38.55	-33	18,306	-0.18%
2021/01/05	150	40.13	137	40.29	40.35	13	18,040	0.07%	大買/大賣/
2021/01/04	192	39.04	166.4	40.73	40.75	25.6	17,867	0.14%	大買/大賣/
2020/12/31	9	38.00	18	38.22	38.15	-9	17,309	-0.05%
2020/12/30	36	38.46	20	38.87	38.35	16	17,109	0.09%
2020/12/29	23	38.72	499	39.49	38.25	-476	16,723	-2.85%	大賣/鉅額交易
2020/12/28	30	36.27	3	36.00	36.00	27	15,251	0.18%
2020/12/25	45	36.48	76	36.38	36.65	-31	14,758	-0.21%
2020/12/24	285	36.56	92	36.32	36.25	193	14,288	1.35%	大買/鉅額交易
2020/12/23	303	35.24	40	35.28	36.05	263	13,292	1.98%	大買/鉅額交易
2020/12/22	20	33.15	16	34.75	32.80	4	12,574	0.03%
2020/12/21	96	33.21	66	33.32	33.55	30	11,724	0.26%
2020/12/18	27	32.53	28.1	33.14	33.25	-1.1	10,285	-0.01%
2020/12/17	9	29.37	47	29.74	30.25	-38	9,150	-0.42%
2020/12/16	0	0.00	21	27.32	27.50	-21	8,098	-0.26%
2020/12/15	7	25.39	0	0.00	25.00	7	7,823	0.09%
2020/12/14	2	25.78	0	0.00	26.25	2	7,915	0.03%
2020/12/11	2	25.60	0	0.00	25.85	2	7,962	0.03%
2020/12/10	12	27.03	5	27.34	26.75	7	7,917	0.09%
2020/12/09	10	26.93	2	26.75	26.85	8	8,019	0.10%
2020/12/08	2	26.90	1	26.70	26.90	1	8,289	0.01%
2020/12/07	0	0.00	31	26.68	26.10	-31	8,353	-0.37%
2020/12/04	28	27.27	17	27.69	27.05	11	8,439	0.13%
2020/12/03	6	26.88	10	27.20	27.00	-4	8,639	-0.05%
2020/12/02	27	26.20	11	26.35	26.10	16	9,256	0.17%
2020/12/01	7	25.61	8	25.77	25.75	-1	9,645	-0.01%
2020/11/30	0	0.00	4	25.69	25.25	-4	10,792	-0.04%
2020/11/27	1	25.15	25	24.98	25.25	-24	11,261	-0.21%
2020/11/26	15	25.17	21	25.25	24.90	-6	11,479	-0.05%
2020/11/24	11	24.69	6	24.96	24.65	5	11,937	0.04%
2020/11/23	4	24.90	10	25.00	25.15	-6	12,474	-0.05%
2020/11/20	8	24.71	28	24.77	24.80	-20	12,444	-0.16%
2020/11/19	10	24.20	0	0.00	24.15	10	12,460	0.08%
2020/11/18	0	0.00	9	24.36	24.15	-9	12,477	-0.07%
2020/11/16	2	23.95	0	0.00	24.20	2	12,779	0.02%
2020/11/13	7	24.15	3	24.25	24.15	4	13,225	0.03%
2020/11/12	0	0.00	12	24.34	23.80	-12	13,343	-0.09%
2020/11/11	0	0.00	20	24.10	24.10	-20	13,334	-0.15%
2020/11/10	20	23.80	5	24.00	23.65	15	13,338	0.11%
2020/11/02	5	22.80	2	23.05	22.70	3	13,424	0.02%
2020/10/30	1	22.95	0	0.00	22.55	1	13,365	0.01%
2020/10/29	3	23.13	1	23.10	23.20	2	13,389	0.01%
2020/10/28	10	23.75	1	23.70	23.55	9	13,387	0.07%
2020/10/27	10	23.45	5	23.52	23.45	5	13,326	0.04%
2020/10/26	7	24.02	7	23.82	23.65	0	13,214	0.00%
2020/10/23	4	24.23	1	23.90	24.00	3	13,074	0.02%
2020/10/22	48	24.63	57	25.84	24.25	-9	12,983	-0.07%
2020/10/21	12	25.90	11	26.17	26.55	1	12,328	0.01%
2020/10/16	0	0.00	2	24.45	23.80	-2	11,960	-0.02%
2020/10/15	1	24.55	6	24.59	24.30	-5	11,933	-0.04%
2020/10/13	15	23.76	7	24.11	23.95	8	11,794	0.07%
2020/10/12	4	25.75	2	25.15	25.35	2	11,516	0.02%
2020/10/08	10	25.75	10	25.20	25.30	0	11,438	0.00%
2020/10/07	4	25.38	6	25.44	25.50	-2	11,380	-0.02%
2020/10/06	17	25.14	12	25.22	25.15	5	11,320	0.04%
2020/09/29	1	23.80	0	0.00	23.80	1	11,248	0.01%
2020/09/28	5	24.00	10	24.65	24.50	-5	11,260	-0.04%
2020/09/25	40	23.55	0	0.00	23.55	40	11,270	0.35%
2020/09/24	2	24.45	2	24.45	24.40	0	11,254	0.00%
2020/09/23	9	25.51	6	25.30	25.10	3	11,214	0.03%
2020/09/22	5	25.40	25	24.94	24.70	-20	11,382	-0.18%
2020/09/21	0	0.00	3	25.60	25.30	-3	11,615	-0.03%
2020/09/17	8	25.96	3	25.83	26.20	5	11,488	0.04%
2020/09/16	2	25.20	2	25.20	25.05	0	11,234	0.00%
2020/09/15	5	24.75	2	25.05	24.60	3	11,118	0.03%
2020/09/14	0	0.00	12	24.25	24.80	-12	11,016	-0.11%
2020/09/11	2	25.60	5	24.92	25.00	-3	10,845	-0.03%
2020/09/10	0	0.00	19	27.11	26.75	-19	10,497	-0.18%
2020/09/09	5	26.42	5	26.98	26.85	0	10,275	0.00%
2020/09/08	8	27.02	13	27.55	26.80	-5	10,047	-0.05%
2020/09/07	10	28.22	37	27.99	26.55	-27	9,623	-0.28%
2020/09/04	30	26.96	27	26.41	26.50	3	8,815	0.03%
2020/09/03	93	26.62	127	26.75	27.05	-34	8,244	-0.41%	大賣/
2020/09/02	12	24.54	13	24.47	24.90	-1	7,000	-0.01%
2020/09/01	12	22.53	15	22.90	22.65	-3	6,496	-0.05%
2020/08/31	17	22.39	19	22.53	22.45	-2	6,234	-0.03%
2020/08/28	53	21.42	331	21.37	21.90	-278	6,041	-4.60%	大賣/鉅額交易
2020/08/27	309	21.86	54	21.56	21.90	255	5,673	4.49%	大買/鉅額交易
2020/08/26	4	20.20	9	20.06	19.95	-5	5,067	-0.10%
2020/08/25	16	20.43	3	20.05	20.20	13	5,032	0.26%
2020/08/24	2	19.90	0	0.00	19.85	2	4,915	0.04%
2020/08/21	12	19.50	11	19.29	19.55	1	4,886	0.02%
2020/08/20	48	19.16	34	19.48	18.85	14	4,963	0.28%
2020/08/19	14	20.33	13.4	20.86	20.90	0.6	4,736	0.01%
2020/08/17	6	19.09	4	19.03	18.80	2	4,145	0.05%
2020/08/14	0	0.00	10	18.50	18.75	-10	4,257	-0.23%
2020/08/13	10	18.15	0	0.00	18.10	10	4,284	0.23%
2020/08/12	0	0.00	40	18.44	18.70	-40	4,213	-0.95%
2020/08/11	0	0.00	2	18.45	18.00	-2	4,143	-0.05%
2020/08/10	2	18.20	0	0.00	17.95	2	4,083	0.05%
2020/08/07	5	17.90	0	0.00	17.90	5	4,085	0.12%
2020/08/04	10	18.25	1	18.05	18.00	9	4,081	0.22%
2020/08/03	0	0.00	19	17.74	17.80	-19	4,062	-0.47%
2020/07/30	2	17.00	0	0.00	17.00	2	4,092	0.05%
2020/07/29	3	16.80	0	0.00	16.75	3	4,108	0.07%
2020/07/28	5	17.00	3	16.50	16.55	2	4,115	0.05%
2020/07/24	7	17.54	1	17.50	17.45	6	4,293	0.14%
2020/07/23	5	18.00	0	0.00	18.00	5	4,284	0.12%
2020/07/22	2	17.90	0	0.00	18.05	2	4,288	0.05%
2020/07/15	1	18.30	0	0.00	17.65	1	4,287	0.02%
2020/07/14	6	17.76	0	0.00	17.70	6	4,294	0.14%
2020/07/13	0	0.00	1	17.85	17.95	-1	4,277	-0.02%
2020/07/10	14	17.75	2	18.18	17.60	12	4,264	0.28%
2020/07/08	3	18.57	3	18.95	18.70	0	4,216	0.00%
2020/07/07	5	18.05	2	18.25	18.05	3	4,145	0.07%
2020/07/06	0	0.00	3	19.00	18.80	-3	4,142	-0.07%
2020/07/03	11	19.18	15	19.24	19.20	-4	4,183	-0.10%
2020/07/02	12	18.56	0	0.00	18.60	12	4,055	0.30%
2020/07/01	15	19.09	10	19.16	18.65	5	3,990	0.13%
2020/06/30	15	17.90	29	18.06	18.60	-14	3,672	-0.38%
2020/06/29	3	16.40	10	16.75	16.95	-7	3,300	-0.21%
2020/06/23	2	16.10	0	0.00	16.05	2	3,208	0.06%
2020/06/22	1	16.40	3	16.35	16.15	-2	3,210	-0.06%
2020/06/19	10	16.40	10	16.65	16.20	0	3,221	0.00%
2020/06/18	0	0.00	3	16.45	16.50	-3	3,215	-0.09%
2020/06/17	0	0.00	15	16.25	16.30	-15	3,198	-0.47%
2020/06/16	6	16.15	0	0.00	16.20	6	3,229	0.19%
2020/06/12	23	16.21	0	0.00	16.25	23	3,320	0.69%
2020/06/11	13	16.83	1	16.60	16.70	12	3,389	0.35%
2020/06/10	1	17.15	28	16.96	17.45	-27	3,377	-0.80%
2020/06/09	9	17.01	1	16.90	16.70	8	3,350	0.24%
2020/06/08	2	17.35	0	0.00	17.05	2	3,396	0.06%
2020/06/05	0	0.00	1	17.15	17.05	-1	3,375	-0.03%
2020/06/04	3	17.05	18	17.04	17.00	-15	3,470	-0.43%
2020/06/03	1	16.60	4	16.83	16.70	-3	3,412	-0.09%
2020/06/01	8	16.56	0	0.00	16.55	8	3,382	0.24%
2020/05/28	1	16.35	1	16.20	16.20	0	3,425	0.00%
2020/05/27	28	16.71	26	16.82	16.75	2	3,387	0.06%
2020/05/26	1	15.95	0	0.00	15.95	1	3,206	0.03%
2020/05/25	1	15.65	1	16.00	16.05	0	3,187	0.00%
2020/05/22	3	16.35	5	16.14	16.05	-2	3,160	-0.06%
2020/05/21	1	16.90	21	16.44	16.65	-20	3,123	-0.64%
2020/05/20	12	16.15	15	15.58	16.15	-3	2,953	-0.10%
2020/05/19	6	14.79	1	14.70	14.70	5	2,851	0.18%
2020/05/14	20	15.35	10	15.55	15.10	10	2,851	0.35%
2020/05/13	2	15.75	2	15.53	15.55	0	2,913	0.00%
2020/05/12	1	15.85	1	15.70	15.70	0	2,917	0.00%
2020/05/11	6.1	15.98	0	0.00	16.10	6.1	2,905	0.21%
2020/05/08	2	16.08	1	15.85	15.80	1	2,869	0.03%
2020/05/07	6	15.55	6	15.74	15.70	0	2,806	0.00%
2020/05/06	5	15.25	19	15.67	15.70	-14	2,807	-0.50%
2020/05/05	12	15.46	12	15.75	15.45	0	2,781	0.00%
2020/05/04	15	15.43	10	15.55	15.45	5	2,765	0.18%
2020/04/30	16	15.98	2	15.85	15.80	14	2,776	0.50%
2020/04/28	0	0.00	2	14.35	14.45	-2	2,607	-0.08%
2020/04/24	1	14.00	0	0.00	14.15	1	2,632	0.04%
2020/04/21	0	0.00	1	13.10	13.10	-1	2,655	-0.04%
2020/04/20	0	0.00	35	13.70	13.80	-35	2,647	-1.32%
2020/04/17	2	14.28	26	13.91	13.70	-24	2,645	-0.91%
2020/04/13	1	13.80	1	14.00	14.00	0	2,557	0.00%
2020/04/10	1	13.75	6	13.83	14.00	-5	2,550	-0.20%
2020/04/09	4	14.26	5	13.70	13.85	-1	2,617	-0.04%
2020/04/08	11	13.84	1	14.30	14.30	10	2,552	0.39%
2020/04/07	0	0.00	34	12.80	13.00	-34	2,466	-1.38%
2020/04/06	0	0.00	15	12.36	12.35	-15	2,444	-0.61%
2020/04/01	0	0.00	3	12.40	12.35	-3	2,457	-0.12%
2020/03/31	0	0.00	8	12.34	12.40	-8	2,451	-0.33%
2020/03/20	0	0.00	5	12.25	12.00	-5	2,506	-0.20%
2020/03/19	10	10.95	0	0.00	11.15	10	2,494	0.40%
2020/03/18	26	11.36	1	11.55	11.60	25	2,404	1.04%
2020/03/17	5	10.95	17	11.12	11.15	-12	2,353	-0.51%
2020/03/16	28	11.21	22	11.48	11.15	6	2,229	0.27%
2020/03/13	1	12.35	0	0.00	12.30	1	2,162	0.05%
2020/03/12	1	14.65	21	13.66	13.65	-20	2,133	-0.94%
2020/03/11	2	15.23	2	15.15	15.15	0	2,112	0.00%
2020/03/10	2	15.15	2	15.50	15.50	0	2,095	0.00%
2020/03/09	1	15.90	1	15.40	15.40	0	1,976	0.00%
2020/03/06	12	16.31	1	16.30	16.30	11	1,965	0.56%
2020/03/05	2	16.95	1	16.70	16.70	1	1,966	0.05%
2020/03/04	1	16.40	1	16.60	16.60	0	1,946	0.00%
2020/03/03	2	16.55	12	16.53	16.70	-10	1,944	-0.51%
2020/03/02	1	15.05	1	15.35	15.75	0	1,904	0.00%
2020/02/24	1	16.55	0	0.00	16.25	1	2,032	0.05%
2020/02/21	1	16.55	0	0.00	16.60	1	2,025	0.05%
2020/02/20	1	16.90	1	16.70	16.70	0	2,014	0.00%
2020/02/19	1	16.70	1	16.85	16.85	0	2,026	0.00%
2020/02/17	0	0.00	2	16.55	16.55	-2	2,052	-0.10%
2020/02/14	1	16.95	1	16.95	16.95	0	2,048	0.00%
2020/02/13	2	16.75	2	16.88	16.90	0	1,994	0.00%
2020/02/12	30	16.40	0	0.00	16.45	30	2,017	1.49%
2020/02/04	2	16.43	0	0.00	16.40	2	2,038	0.10%
2020/01/31	8	17.35	0	0.00	17.15	8	1,975	0.40%
2020/01/30	0	0.00	20	17.60	17.60	-20	1,960	-1.02%
2020/01/20	0	0.00	2	19.60	19.55	-2	1,935	-0.10%
2020/01/17	21	19.91	30	19.80	19.70	-9	1,923	-0.47%
2020/01/15	10	19.15	0	0.00	19.15	10	1,936	0.52%
2020/01/14	10	19.05	0	0.00	19.05	10	1,929	0.52%
2020/01/13	20	19.08	0	0.00	19.10	20	1,921	1.04%
2020/01/10	10	19.00	0	0.00	19.00	10	1,927	0.52%
2020/01/09	0	0.00	0	19.15	19.10	0	1,935	0.00%
2020/01/08	2	19.10	2	19.00	19.00	0	1,974	0.00%
2020/01/07	2	19.50	0	0.00	19.20	2	2,007	0.10%
2020/01/06	12	19.75	0	0.00	19.60	12	2,002	0.60%
2020/01/03	10	20.15	0	0.00	20.25	10	2,010	0.50%
2020/01/02	0	0.00	10	20.45	20.45	-10	1,951	-0.51%
2019/12/31	11	20.35	1	20.20	20.20	10	1,940	0.52%
2019/12/27	0	0.00	5	20.45	20.15	-5	1,908	-0.26%
2019/12/26	0	0.00	1	20.00	20.00	-1	1,901	-0.05%
2019/12/25	2	19.95	0	0.00	20.05	2	1,924	0.10%
2019/12/24	0	0.00	5	19.80	19.75	-5	1,951	-0.26%
2019/12/20	0	0.00	1	20.05	20.00	-1	2,001	-0.05%
2019/12/19	0	0.00	1	20.30	20.15	-1	2,022	-0.05%
2019/12/18	17	20.60	10	20.35	20.45	7	2,031	0.34%
2019/12/16	0	0.00	0	19.70	19.80	0	2,084	0.00%
2019/12/13	1	19.60	29	19.46	19.45	-28	2,074	-1.35%
2019/12/11	1	19.75	1	19.55	19.55	0	2,103	0.00%
2019/12/10	1	19.45	2	19.50	19.45	-1	2,111	-0.05%
2019/12/09	22	19.61	2	19.68	19.55	20	2,147	0.93%
2019/12/06	1	19.60	6	19.74	19.45	-5	2,192	-0.23%
2019/12/02	3	19.20	0	0.00	19.20	3	2,805	0.11%
2019/11/29	5	19.45	0	0.00	19.35	5	2,885	0.17%
2019/11/28	5	20.00	1	20.00	19.90	4	2,901	0.14%
2019/11/27	0	0.00	2	20.20	20.00	-2	2,957	-0.07%
2019/11/26	2	20.25	10	20.58	20.10	-8	2,957	-0.27%
2019/11/25	1	19.05	0	0.00	19.10	1	2,852	0.04%
2019/11/21	0	0.00	5	19.05	19.20	-5	2,954	-0.17%
2019/11/18	0	0.00	1	19.60	19.70	-1	3,147	-0.03%
2019/11/15	1	19.10	0	0.00	19.10	1	3,213	0.03%
2019/11/13	1	19.80	0	0.00	19.80	1	3,370	0.03%
2019/11/12	15	19.86	0	0.00	20.00	15	3,463	0.43%
2019/11/11	5	19.95	0	0.00	19.95	5	3,625	0.14%
2019/11/08	10	20.90	11	21.08	20.90	-1	3,779	-0.03%
2019/11/05	0	0.00	10	20.38	20.30	-10	4,253	-0.24%
2019/11/01	10	20.20	0	0.00	20.15	10	4,472	0.22%
2019/10/30	1	20.95	0	0.00	20.90	1	4,701	0.02%
2019/10/24	0	0.00	1	21.30	21.25	-1	5,531	-0.02%
2019/10/23	3	21.50	12	21.49	21.30	-9	6,012	-0.15%
2019/10/16	15	21.11	5	21.05	20.80	10	7,262	0.14%
2019/10/15	0	0.00	2	20.50	20.80	-2	7,441	-0.03%
2019/10/14	2	19.95	0	0.00	19.85	2	7,649	0.03%
2019/10/08	7	20.11	0	0.00	20.00	7	8,301	0.08%
2019/10/04	0	0.00	1	20.80	20.55	-1	8,381	-0.01%
2019/09/27	0	0.00	1	21.25	21.00	-1	8,526	-0.01%
2019/09/26	0	0.00	47	21.81	21.55	-47	8,620	-0.55%
2019/09/24	0	0.00	20	21.50	21.50	-20	8,981	-0.22%
2019/09/23	41	21.62	0	0.00	21.60	41	8,992	0.46%
2019/09/20	2	20.60	2	21.60	21.45	0	9,075	0.00%
2019/09/19	43	21.04	300	20.80	20.60	-257	9,015	-2.85%	大賣/鉅額交易
2019/09/16	0	0.00	2	21.50	21.40	-2	9,156	-0.02%
2019/09/12	1	21.70	0	0.00	21.70	1	9,259	0.01%
2019/09/11	3	21.50	0	0.00	21.70	3	9,315	0.03%
2019/09/10	4	21.65	40	21.75	21.45	-36	9,316	-0.39%
2019/09/09	2	21.30	0	0.00	21.40	2	9,323	0.02%
2019/09/06	27	22.29	4	22.20	21.90	23	9,289	0.25%
2019/09/05	17	23.96	11	24.27	23.90	6	9,024	0.07%
2019/09/03	11	23.50	2	23.65	23.40	9	9,117	0.10%
2019/08/30	1	23.40	1	23.40	22.90	0	9,349	0.00%
2019/08/27	0	0.00	2	23.10	22.80	-2	9,820	-0.02%
2019/08/26	24	22.66	0	0.00	22.35	24	10,039	0.24%
2019/08/23	9	23.22	0	0.00	23.05	9	10,056	0.09%
2019/08/21	10	22.90	0	0.00	23.30	10	10,069	0.10%
2019/08/20	0	0.00	39	23.75	23.30	-39	10,023	-0.39%
2019/08/16	2	23.80	0	0.00	23.90	2	10,136	0.02%
2019/08/15	20	23.70	0	0.00	23.55	20	10,122	0.20%
2019/08/14	11	24.62	0	0.00	24.10	11	10,156	0.11%
2019/08/13	30	24.58	11	24.67	24.55	19	10,196	0.19%
2019/08/12	5	25.55	5	25.55	25.20	0	10,248	0.00%
2019/08/08	0	0.00	4	23.80	24.20	-4	10,145	-0.04%
2019/08/07	81	23.61	0	0.00	23.40	81	10,179	0.80%
2019/08/06	0	0.00	4	22.93	23.80	-4	10,275	-0.04%
2019/08/05	2	23.60	1	24.15	23.40	1	10,442	0.01%
2019/08/02	0	0.00	1	24.30	24.20	-1	10,482	-0.01%
2019/08/01	1	24.90	0	0.00	24.75	1	10,520	0.01%
2019/07/31	3	24.78	5	25.05	25.15	-2	10,606	-0.02%
2019/07/30	6	24.93	12	24.53	24.50	-6	10,724	-0.06%
2019/07/29	217	25.57	9	25.56	25.45	208	10,701	1.94%	大買/鉅額交易
2019/07/26	11	25.10	16	24.90	25.00	-5	10,917	-0.05%
2019/07/25	14	25.82	532	25.96	24.85	-518	10,930	-4.74%	大賣/鉅額交易
2019/07/24	16	25.20	20	25.13	25.20	-4	10,584	-0.04%
2019/07/23	69	24.04	8	24.52	25.30	61	10,457	0.58%
2019/07/22	3	23.40	10	23.40	23.55	-7	10,439	-0.07%
2019/07/18	104	24.00	3	24.05	23.20	101	10,979	0.92%	大買/鉅額交易
2019/07/17	83	23.78	6	24.04	24.60	77	11,513	0.67%
2019/07/16	42	23.33	24	23.70	23.95	18	11,728	0.15%
2019/07/15	89	23.88	87.1	23.96	23.80	1.9	11,692	0.02%
2019/07/12	2	22.70	16	22.70	23.00	-14	11,601	-0.12%
2019/07/11	0	0.00	2	22.25	22.20	-2	11,660	-0.02%
2019/07/09	2	21.90	5	21.87	21.95	-3	12,431	-0.02%
2019/07/05	1	22.30	0	0.00	22.05	1	13,022	0.01%
2019/07/04	1	22.15	3	22.15	22.10	-2	13,018	-0.02%
2019/07/03	27	22.51	2	22.80	22.20	25	12,998	0.19%
2019/07/02	5	23.02	46	23.05	23.00	-41	13,012	-0.32%
2019/07/01	19	23.35	18	23.19	23.20	1	12,990	0.01%
2019/06/27	0	0.00	15	22.15	22.10	-15	13,091	-0.11%
2019/06/26	20	21.61	2	21.80	21.95	18	13,095	0.14%
2019/06/25	20	21.93	0	0.00	21.70	20	13,071	0.15%
2019/06/24	15	21.88	1	22.00	21.95	14	13,025	0.11%
2019/06/21	6	22.62	7	21.79	21.90	-1	12,986	-0.01%
2019/06/20	9	22.82	4	22.95	22.65	5	12,853	0.04%
2019/06/19	6	22.26	3	22.35	22.45	3	12,779	0.02%
2019/06/18	3	21.93	0	0.00	21.90	3	12,754	0.02%
2019/06/14	0	0.00	30	22.35	22.00	-30	12,645	-0.24%
2019/06/13	6	22.78	1	22.70	22.60	5	12,537	0.04%
2019/06/12	27	23.40	4	23.44	23.10	23	12,451	0.18%
2019/06/11	3	23.68	2	23.58	23.50	1	12,353	0.01%
2019/06/10	12	23.55	11	23.63	23.80	1	12,185	0.01%
2019/06/06	4	22.50	2	22.65	22.75	2	11,932	0.02%
2019/06/05	15	23.05	5	22.82	22.30	10	11,846	0.08%
2019/06/04	43	22.95	50	22.79	22.75	-7	11,667	-0.06%
2019/06/03	0	0.00	20	21.89	22.40	-20	11,335	-0.18%
2019/05/31	25	22.36	15	21.87	22.00	10	11,230	0.09%
2019/05/30	14	21.86	2	21.65	21.30	12	10,963	0.11%
2019/05/29	0	0.00	2	21.15	21.45	-2	10,887	-0.02%
2019/05/28	3	21.33	5	21.16	21.40	-2	10,807	-0.02%
2019/05/27	3	21.25	2	21.00	21.00	1	10,773	0.01%
2019/05/24	2	20.90	21	21.16	20.90	-19	10,761	-0.18%
2019/05/23	17	21.14	9	21.11	20.70	8	10,643	0.08%
2019/05/22	27	22.29	11	21.93	21.70	16	10,501	0.15%
2019/05/21	11	21.90	5	21.61	22.40	6	10,428	0.06%
2019/05/20	7	21.84	163	20.99	22.05	-156	10,295	-1.52%	大賣/鉅額交易
2019/05/17	31	22.29	28	22.74	21.90	3	10,078	0.03%
2019/05/16	5	22.78	5	23.11	23.05	0	9,818	0.00%
2019/05/15	10	22.72	12	22.85	22.70	-2	9,560	-0.02%
2019/05/14	8	22.01	19	21.83	22.45	-11	9,414	-0.12%
2019/05/13	9	21.22	74	21.34	21.25	-65	9,224	-0.70%
2019/05/10	82	22.98	76	23.15	22.55	6	8,939	0.07%
2019/05/09	91	23.00	1	23.55	23.00	90	8,785	1.02%
2019/05/08	262	23.67	11	23.58	23.80	251	8,596	2.92%	大買/鉅額交易
2019/05/07	17	24.40	28	24.41	23.60	-11	8,399	-0.13%
2019/05/06	5	23.99	24	23.91	24.05	-19	8,129	-0.23%
2019/05/03	31	23.77	13	23.95	23.95	18	7,886	0.23%
2019/05/02	2	22.50	2	22.10	22.50	0	7,352	0.00%
2019/04/30	6	22.88	0	0.00	23.05	6	7,161	0.08%
2019/04/29	44	22.91	12	22.50	22.60	32	7,013	0.46%
2019/04/26	210	24.32	97	24.72	23.30	113	6,700	1.69%	大買/鉅額交易
2019/04/25	119	25.41	64	25.85	25.85	55	6,242	0.88%	大買/
2019/04/24	62	25.35	2	25.45	25.30	60	5,811	1.03%
2019/04/23	45	25.20	181	25.17	25.90	-136	5,533	-2.46%	大賣/鉅額交易
2019/04/22	162	24.75	65	24.75	24.75	97	4,816	2.01%	大買/
2019/04/19	3	22.90	8	23.02	22.50	-5	4,435	-0.11%
2019/04/18	62	22.67	43	22.70	22.65	19	4,305	0.44%
2019/04/17	12	21.88	36	21.94	22.00	-24	3,889	-0.62%
2019/04/16	160	22.08	110	22.22	21.60	50	3,652	1.37%	大買/大賣/
2019/04/15	2	22.05	4	21.69	22.10	-2	3,007	-0.07%
2019/04/12	1	19.35	59	19.38	20.10	-58	2,737	-2.12%
2019/04/11	23	18.57	28	18.68	18.85	-5	2,404	-0.21%
2019/04/10	2	17.35	1	17.45	17.40	1	2,024	0.05%
2019/04/09	3	17.18	0	0.00	17.00	3	1,978	0.15%
2019/04/08	5	17.85	3	17.98	17.40	2	1,925	0.10%
2019/04/03	7	17.36	1	17.45	17.55	6	1,775	0.34%
2019/04/02	31	17.62	18	17.19	17.35	13	1,646	0.79%
2019/04/01	0	0.00	25	15.49	16.05	-25	1,341	-1.86%
2019/03/29	0	0.00	70	15.28	15.40	-70	1,216	-5.76%
2019/03/22	0	0.00	53	14.71	14.70	-53	1,028	-5.16%
2019/03/21	23	14.49	20	14.33	14.50	3	973	0.31%
2019/03/20	10	13.90	14	14.00	13.95	-4	922	-0.43%
2019/03/15	10	13.63	0	0.00	13.45	10	921	1.08%
2019/03/13	15	13.87	0	0.00	14.00	15	897	1.67%
2019/03/12	19	14.07	14	14.31	14.00	5	896	0.56%
2019/03/11	0	0.00	6	14.08	14.10	-6	893	-0.67%
2019/03/07	10	13.83	0	0.00	13.75	10	895	1.12%
2019/03/06	25	13.92	0	0.00	13.90	25	897	2.79%
2019/03/04	5	13.95	0	0.00	13.95	5	887	0.56%
2019/02/26	10	14.10	0	0.00	14.15	10	878	1.14%
2019/02/25	2	14.70	26	14.72	14.55	-24	863	-2.78%
2019/02/22	0	0.00	18	14.32	14.50	-18	822	-2.19%
2019/02/21	0	0.00	17	14.07	14.00	-17	784	-2.17%
2019/02/20	20	13.95	2	14.00	13.90	18	774	2.32%
2019/02/13	1	13.50	0	0.00	13.70	1	730	0.14%
2019/02/12	2	13.35	3	13.55	13.60	-1	731	-0.14%
2019/01/22	20	13.73	0	0.00	13.70	20	703	2.84%
2019/01/21	5	13.80	0	0.00	13.95	5	699	0.72%
2019/01/15	0	0.00	22	14.60	14.55	-22	623	-3.53%
2019/01/14	15	14.76	16	14.82	14.50	-1	596	-0.17%
2019/01/11	2	14.33	1	14.25	14.20	1	523	0.19%
2019/01/10	0	0.00	55	13.82	14.05	-55	464	-11.84%
2018/12/25	0	0.00	40	12.10	12.15	-40	367	-10.87%
2018/12/24	0	0.00	13	12.30	12.30	-13	368	-3.52%
2018/12/17	0	0.00	10	12.80	12.75	-10	361	-2.77%
2018/12/12	10	12.75	5	12.80	12.80	5	360	1.39%
2018/11/21	0	0.00	10	12.30	12.20	-10	354	-2.82%
2018/10/17	40	10.70	0	0.00	10.70	40	400	9.99%
2018/09/18	0	0.00	5	11.05	11.05	-5	441	-1.13%
2018/08/17	5	12.15	0	0.00	12.15	5	513	0.97%
2018/07/25	10	13.05	0	0.00	13.20	10	447	2.24%
2018/07/24	5	13.10	0	0.00	13.20	5	442	1.13%
2018/07/17	17	13.32	0	0.00	13.25	17	428	3.97%
2018/07/09	10	13.40	0	0.00	13.40	10	417	2.40%
2018/07/05	0	0.00	1	13.60	13.45	-1	421	-0.24%
2018/06/25	0	0.00	1	14.10	13.95	-1	423	-0.24%
2018/06/21	0	0.00	10	14.28	14.20	-10	422	-2.37%
2018/06/12	0	0.00	1	14.10	14.05	-1	414	-0.24%
2018/06/01	0	0.00	12	14.03	14.10	-12	478	-2.51%
2018/05/31	0	0.00	5	13.95	13.80	-5	467	-1.07%
2018/05/29	0	0.00	0	13.90	13.80	0	466	-0.01%
2018/05/28	0	0.00	2	13.40	13.80	-2	482	-0.41%
2018/05/14	8	13.21	10	13.25	13.25	-2	517	-0.39%
2018/05/11	7	13.25	0	0.00	13.30	7	526	1.33%
2018/04/18	3	13.85	0	0.00	13.75	3	714	0.42%
2018/03/30	10	14.00	0	0.00	13.95	10	924	1.08%
2018/03/28	5	14.30	0	0.00	14.05	5	935	0.53%
2018/03/27	14	14.31	0	0.00	14.30	14	930	1.50%
2018/03/22	6	14.50	1	14.65	14.50	5	942	0.53%
2018/03/21	1	14.60	0	0.00	14.75	1	991	0.10%
2018/02/27	0	0.00	0.3	14.95	14.95	-0.3	993	-0.03%
2018/02/23	0	0.00	0	15.10	15.00	0	1,015	0.00%
2018/02/12	0	0.00	10	14.65	14.65	-10	1,011	-0.99%
2018/02/09	0	0.00	6	14.15	14.35	-6	1,005	-0.60%
2018/02/08	20	14.55	0	0.00	14.55	20	1,004	1.99%
2018/02/02	0	0.00	4	15.25	15.15	-4	982	-0.41%
2018/01/31	10	15.70	10	15.70	15.45	0	958	0.00%
2018/01/29	5	14.70	3	14.78	14.75	2	936	0.21%
2018/01/26	10	14.90	18	14.90	14.95	-8	927	-0.86%
2018/01/25	20	15.28	0	0.00	15.20	20	918	2.18%
2018/01/24	0	0.00	2	15.45	15.45	-2	912	-0.22%
2018/01/18	0	0.00	10	16.00	15.75	-10	886	-1.13%
2018/01/17	10	15.25	0	0.00	15.25	10	833	1.20%
2018/01/16	15	15.32	0	0.00	15.30	15	826	1.81%
2018/01/10	0	0.00	1	15.60	15.55	-1	801	-0.12%
2018/01/04	3	16.30	7	16.30	16.25	-4	759	-0.53%
2018/01/02	0	0.00	0.2	15.20	15.20	-0.2	636	-0.02%