合勤控 (3704)-元大-大同券商分點個股進出

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
39.25
漲跌
▲0.15
漲幅
+0.38%
成交量
2,589張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	38.95	0	0.00	39.25	1	4,118	0.02%
2024/05/09	3	39.30	0	0.00	39.10	3	4,131	0.07%
2024/05/08	1	39.80	0	0.00	39.85	1	4,135	0.02%
2024/05/07	3.1	39.45	0	0.00	39.70	3.1	4,123	0.08%
2024/05/03	0	41.20	0	0.00	40.65	0	4,066	0.00%
2024/04/26	0.1	40.95	0	0.00	40.95	0.1	4,057	0.00%
2024/04/25	1.1	41.14	2	42.00	40.85	-0.9	4,048	-0.02%
2024/04/24	3.1	42.00	0	0.00	42.15	3.1	4,034	0.08%
2024/04/18	2	42.55	0	0.00	42.30	2	4,017	0.05%
2024/04/17	2.1	43.33	0	0.00	43.25	2.1	3,999	0.05%
2024/04/15	0	0.00	0.3	45.55	45.00	-0.3	3,975	-0.01%
2024/04/12	1.1	45.80	0	0.00	46.05	1.1	3,967	0.03%
2024/04/11	3.1	46.20	0	0.00	45.80	3.1	3,955	0.08%
2024/04/10	0	47.20	2	47.23	46.60	-2	3,956	-0.05%
2024/04/09	5	47.44	2	47.23	47.15	3	3,942	0.08%
2024/04/08	1	47.95	1.1	47.70	47.60	-0.1	3,932	0.00%
2024/04/03	4.1	46.55	6	46.94	47.60	-2	3,890	-0.05%
2024/04/02	10.1	46.60	0	0.00	46.70	10.1	3,867	0.26%
2024/04/01	7	47.21	100	47.08	47.00	-93	3,867	-2.40%
2024/03/29	1	46.80	5	47.28	46.65	-4	3,756	-0.11%
2024/03/28	6	48.85	6.1	48.73	48.00	-0.1	3,645	0.00%
2024/03/27	3.1	46.54	7	47.98	49.35	-3.9	3,444	-0.11%
2024/03/26	106	46.23	0	0.00	46.05	106	3,353	3.16%	大買/鉅額交易
2024/03/25	6.1	48.37	1	47.55	47.60	5.1	3,316	0.15%
2024/03/22	28	50.60	27	51.15	49.70	1	3,287	0.03%
2024/03/21	4.9	49.05	14	50.77	50.10	-9.1	3,078	-0.30%
2024/03/20	0	0.00	3	49.20	48.05	-3	2,792	-0.11%
2024/03/18	5	46.64	0	0.00	47.65	5	2,876	0.17%
2024/03/15	0	0.00	1	47.30	47.30	-1	2,880	-0.03%
2024/03/14	1	49.30	2	48.60	47.70	-1	2,908	-0.03%
2024/03/13	2	46.60	8	47.21	48.00	-6	2,830	-0.21%
2024/03/07	0	0.00	1.2	45.01	44.80	-1.2	2,953	-0.04%
2024/03/06	0	0.00	3	45.83	45.45	-3	3,252	-0.09%
2024/03/05	2	46.73	0	0.00	46.30	2	3,515	0.06%
2024/03/04	0	0.00	12	46.38	46.40	-12	3,660	-0.33%
2024/03/01	1	45.50	0	0.00	45.60	1	3,674	0.03%
2024/02/29	2.1	44.85	0.1	44.85	45.00	2	3,766	0.05%
2024/02/27	1.1	46.48	0	0.00	45.10	1.1	3,904	0.03%
2024/02/26	0	0.00	2	46.75	46.25	-2	3,920	-0.05%
2024/02/23	2.1	46.89	6	46.52	46.05	-3.9	3,947	-0.10%
2024/02/21	1	46.70	1.5	46.95	46.50	-0.5	4,000	-0.01%
2024/02/20	2	46.15	0	0.00	46.10	2	3,986	0.05%
2024/02/19	2	46.50	0	0.00	47.00	2	3,987	0.05%
2024/02/16	13	43.67	2	44.35	44.70	11	3,988	0.28%
2024/02/15	1	46.00	0	0.00	46.30	1	3,936	0.03%
2024/02/05	10	46.15	0	0.00	46.05	10	3,947	0.25%
2024/02/02	2	46.80	1	46.90	46.65	1	4,004	0.02%
2024/02/01	1	47.05	13	47.55	47.10	-12	4,120	-0.29%
2024/01/31	13	47.96	0	0.00	47.75	13	4,120	0.32%
2024/01/26	2	48.05	1	47.90	48.00	1	4,515	0.02%
2024/01/24	1	49.25	0	0.00	49.25	1	5,089	0.02%
2024/01/23	1	49.95	0	0.00	49.95	1	5,438	0.02%
2024/01/22	2	49.40	7	49.44	49.40	-5	5,630	-0.09%
2024/01/18	4	48.05	0	0.00	48.10	4	6,275	0.06%
2024/01/17	3	48.77	0	0.00	48.75	3	6,878	0.04%
2024/01/15	0	0.00	2	48.55	49.00	-2	7,196	-0.03%
2024/01/12	9	48.45	9	48.54	48.00	0	7,356	0.00%
2024/01/10	1	47.85	10	48.20	47.80	-9	7,894	-0.11%
2024/01/09	1	48.50	14	48.73	48.25	-13	8,045	-0.16%
2024/01/08	7	49.08	0	0.00	49.00	7	8,052	0.09%
2024/01/05	0	0.00	3	49.35	49.30	-3	8,073	-0.04%
2024/01/04	2	49.15	54.1	49.34	49.15	-52.1	8,104	-0.64%
2024/01/03	11	49.59	0	0.00	49.80	11	8,103	0.14%
2024/01/02	8	50.43	0	0.00	50.40	8	8,119	0.10%
2023/12/29	55	50.61	0	0.00	50.80	55	8,197	0.67%
2023/12/27	0	0.00	2	50.70	50.70	-2	8,249	-0.02%
2023/12/26	0	0.00	1	50.80	50.80	-1	8,283	-0.01%
2023/12/25	10.2	50.79	0.1	50.30	50.30	10.1	8,371	0.12%
2023/12/22	1	50.50	1	51.00	50.50	0	8,438	0.00%
2023/12/21	2	50.55	0	0.00	50.50	2	8,439	0.02%
2023/12/19	1.1	51.93	0	0.00	50.90	1.1	8,363	0.01%
2023/12/18	0	0.00	3	54.30	52.70	-3	8,309	-0.04%
2023/12/15	0	0.00	2	53.80	53.10	-2	8,299	-0.02%
2023/12/14	1	54.60	1	53.70	54.50	0	8,327	0.00%
2023/12/13	5	54.56	15	54.49	54.50	-10	8,395	-0.12%
2023/12/12	2	53.45	1	53.00	52.70	1	8,449	0.01%
2023/12/11	3	53.23	4	53.65	53.50	-1	8,671	-0.01%
2023/12/07	1	52.00	0	0.00	51.90	1	9,357	0.01%
2023/12/06	1	53.50	2	53.00	52.80	-1	9,495	-0.01%
2023/12/05	2	53.45	1	54.10	53.50	1	9,723	0.01%
2023/12/04	7	53.94	11	54.70	54.00	-4	10,200	-0.04%
2023/12/01	3	55.43	3	54.23	53.90	0	10,257	0.00%
2023/11/30	13	54.78	30.1	55.40	56.00	-17.1	10,021	-0.17%
2023/11/29	10	54.00	6	54.12	54.10	4	9,771	0.04%
2023/11/28	0	0.00	10	52.20	52.50	-10	9,621	-0.10%
2023/11/27	4	52.15	6	51.90	51.60	-2	9,608	-0.02%
2023/11/24	6	52.20	8	51.90	52.40	-2	9,529	-0.02%
2023/11/22	0	0.00	5	50.70	50.90	-5	9,409	-0.05%
2023/11/21	0	0.00	4	50.60	50.50	-4	9,434	-0.04%
2023/11/20	3	51.00	2	50.45	50.90	1	9,467	0.01%
2023/11/17	3	49.75	2	49.90	49.95	1	9,524	0.01%
2023/11/16	12	49.61	2	49.58	49.55	10	9,555	0.10%
2023/11/15	4	50.35	10.1	50.91	49.75	-6.1	9,636	-0.06%
2023/11/14	7	50.31	4.1	49.93	50.40	2.9	9,847	0.03%
2023/11/13	2	49.08	0	0.00	49.05	2	9,868	0.02%
2023/11/10	5.1	49.20	3	49.37	49.00	2.1	9,861	0.02%
2023/11/09	14.1	50.21	1	51.00	49.65	13.1	9,814	0.13%
2023/11/08	1	51.90	3	52.30	51.90	-2	9,719	-0.02%
2023/11/07	4	51.75	10.6	52.02	51.80	-6.6	9,737	-0.07%
2023/11/06	2	54.05	15.2	54.41	53.50	-13.2	9,628	-0.14%
2023/11/03	6.1	54.41	6	54.07	54.20	0.1	9,586	0.00%
2023/11/02	19.3	54.84	8	55.21	54.50	11.3	9,547	0.12%
2023/11/01	29.1	53.93	24.2	53.81	53.60	4.9	9,320	0.05%
2023/10/31	8.4	55.49	15	56.05	54.60	-6.6	9,116	-0.07%
2023/10/30	37	54.53	33	54.25	54.50	4	8,906	0.05%
2023/10/27	14	54.06	18	54.43	54.20	-4	8,926	-0.04%
2023/10/26	17	53.18	17	52.75	53.20	0	8,793	0.00%
2023/10/25	19.1	54.62	33	54.83	53.80	-13.9	8,600	-0.16%
2023/10/24	19	52.05	25	51.93	52.30	-6	8,070	-0.07%
2023/10/23	3	50.40	5.1	50.97	49.70	-2.1	7,970	-0.03%
2023/10/20	7	51.07	11	51.35	51.10	-4	7,969	-0.05%
2023/10/19	1	50.81	19	50.94	51.70	-18	7,973	-0.23%
2023/10/18	8	49.25	3	49.60	49.15	5	7,759	0.06%
2023/10/17	25.1	48.07	23	48.22	47.80	2.1	7,642	0.03%
2023/10/16	2	45.90	0	0.00	46.35	2	7,756	0.03%
2023/10/13	4	47.38	0	0.00	46.90	4	8,279	0.05%
2023/10/06	9	49.16	0	0.00	49.10	9	9,802	0.09%
2023/10/05	16	50.36	23	49.43	50.10	-7	10,094	-0.07%
2023/10/04	2	48.35	0	0.00	48.30	2	10,295	0.02%
2023/10/03	4	49.79	1.1	49.12	49.00	2.9	10,417	0.03%
2023/10/02	13	50.40	14	50.76	50.50	-1	10,622	-0.01%
2023/09/28	4.1	49.77	3	50.02	50.00	1.1	10,858	0.01%
2023/09/27	3	48.88	0	0.00	48.40	3	11,149	0.03%
2023/09/26	0	0.00	1	50.30	50.10	-1	11,794	-0.01%
2023/09/22	3	49.48	6	49.49	50.40	-3	13,059	-0.02%
2023/09/21	3	49.27	0	0.00	49.20	3	13,266	0.02%
2023/09/20	11	50.80	13	51.08	50.20	-2	13,266	-0.02%
2023/09/19	13	51.72	21	51.63	51.00	-8	13,223	-0.06%
2023/09/18	13	52.55	18	52.66	51.70	-5	13,148	-0.04%
2023/09/15	7	53.53	7	52.64	52.80	0	12,973	0.00%
2023/09/14	12	55.68	14	55.35	54.50	-2	12,763	-0.02%
2023/09/13	34	55.16	61.1	54.01	54.50	-27.1	12,510	-0.22%
2023/09/12	19	53.67	31.6	54.40	55.50	-12.6	12,206	-0.10%
2023/09/11	42	52.26	48	52.17	51.80	-6	11,812	-0.05%
2023/09/08	13	52.24	8	52.10	52.20	5	11,697	0.04%
2023/09/07	42.1	52.17	30.2	52.41	52.00	11.9	11,481	0.10%
2023/09/06	9.3	49.75	17	49.63	50.30	-7.7	10,955	-0.07%
2023/09/05	8	48.23	9	47.94	48.15	-1	10,788	-0.01%
2023/09/04	8	46.41	1	46.80	46.55	7	10,760	0.07%
2023/09/01	1	46.90	0.1	46.95	46.95	0.9	10,780	0.01%
2023/08/31	4	47.05	0	0.00	47.40	4	10,798	0.04%
2023/08/30	0	0.00	7	46.75	46.80	-7	10,810	-0.06%
2023/08/29	2	46.60	0	0.00	46.65	2	10,861	0.02%
2023/08/28	6.1	46.34	2	46.10	45.85	4.1	10,939	0.04%
2023/08/25	9	47.69	2	47.20	47.05	7	11,119	0.06%
2023/08/24	1.3	48.73	2.1	48.88	48.80	-0.8	11,390	-0.01%
2023/08/23	0.1	49.24	4	49.10	48.25	-3.9	11,415	-0.03%
2023/08/22	0	0.00	3	48.02	47.90	-3	11,388	-0.03%
2023/08/21	7.1	47.06	24	46.95	46.95	-16.9	11,404	-0.15%
2023/08/18	30.1	48.90	6	46.90	46.80	24.1	11,447	0.21%
2023/08/17	11	50.90	9	50.01	52.00	2	11,238	0.02%
2023/08/16	4	49.20	0	0.00	49.30	4	11,180	0.04%
2023/08/14	3	48.95	0	0.00	49.00	3	11,502	0.03%
2023/08/11	0	0.00	2	50.10	50.00	-2	11,680	-0.02%
2023/08/10	4.2	50.47	3	50.43	50.40	1.2	11,659	0.01%
2023/08/09	6	52.00	6.2	52.49	51.80	-0.2	11,666	0.00%
2023/08/08	4	51.40	1	51.30	51.60	3	11,701	0.03%
2023/08/07	2	51.10	0	0.00	51.10	2	11,727	0.02%
2023/08/04	5.3	50.50	0.1	50.50	50.70	5.2	11,766	0.04%
2023/08/02	2	53.35	10	52.30	51.50	-8	11,735	-0.07%
2023/08/01	4	54.40	0	0.00	53.00	4	11,710	0.03%
2023/07/31	13	54.75	22.1	54.94	54.00	-9.1	11,505	-0.08%
2023/07/28	6.1	53.99	18	53.56	53.50	-11.9	11,278	-0.11%
2023/07/27	27	55.17	6.1	55.24	54.40	20.9	11,219	0.19%
2023/07/26	0	0.00	9	55.70	54.80	-9	11,207	-0.08%
2023/07/25	5	56.46	4	56.65	55.80	1	11,333	0.01%
2023/07/24	6	57.08	1.7	56.54	56.70	4.3	11,244	0.04%
2023/07/21	9	57.59	3.2	57.38	57.60	5.8	11,102	0.05%
2023/07/20	9.1	59.90	10	59.52	59.10	-0.9	11,050	-0.01%
2023/07/19	34	61.33	18.2	60.65	59.30	15.8	10,975	0.14%
2023/07/18	28.1	64.54	20.6	64.30	62.00	7.5	10,892	0.07%
2023/07/17	29	63.89	31	64.69	65.70	-2	10,605	-0.02%
2023/07/14	34	60.49	48.5	60.58	61.80	-14.5	10,948	-0.13%
2023/07/13	46.2	58.93	33.5	58.50	57.30	12.7	10,666	0.12%
2023/07/12	8.6	56.01	103.2	55.98	55.00	-94.6	10,168	-0.93%	大賣/
2023/07/11	106	54.83	11.4	54.55	55.70	94.6	9,857	0.96%	大買/
2023/07/10	13	53.61	12	54.15	53.80	1	9,630	0.01%
2023/07/07	13	54.30	15	54.78	54.10	-2	9,521	-0.02%
2023/07/06	14.1	54.42	17	55.46	55.70	-2.9	9,299	-0.03%
2023/07/05	10	54.68	35.7	54.59	54.70	-25.6	9,021	-0.28%
2023/07/04	31	52.50	26.1	52.96	53.60	4.9	8,640	0.06%
2023/07/03	37.5	48.86	48.3	50.41	51.10	-10.8	7,928	-0.14%
2023/06/30	11	45.65	49.6	46.67	46.50	-38.6	7,340	-0.53%
2023/06/29	2.5	43.21	13	43.40	43.30	-10.5	6,640	-0.16%
2023/06/28	3	42.30	1	42.30	41.40	2	6,404	0.03%
2023/06/27	7	41.02	1	40.45	40.35	6	6,381	0.09%
2023/06/26	2	41.05	0	0.00	41.05	2	6,429	0.03%
2023/06/20	3.5	41.71	0	0.00	41.40	3.5	6,494	0.05%
2023/06/19	4	42.50	0	0.00	42.25	4	6,502	0.06%
2023/06/16	2	42.30	5	42.76	43.00	-3	6,511	-0.05%
2023/06/15	2	42.40	0	0.00	42.45	2	6,480	0.03%
2023/06/14	3	42.30	0	0.00	42.70	3	6,485	0.05%
2023/06/12	3	41.63	0	0.00	41.60	3	6,607	0.05%
2023/06/09	2	42.03	20	42.03	42.10	-18	6,687	-0.27%
2023/06/08	12	41.63	1	42.15	41.50	11	6,758	0.16%
2023/06/07	11	42.35	2	42.75	42.30	9	6,742	0.13%
2023/06/06	1	42.70	1	42.70	42.65	0	6,759	0.00%
2023/06/05	8	43.49	1	43.75	43.40	7	6,761	0.10%
2023/06/02	10	43.62	0	0.00	43.05	10	6,782	0.15%
2023/06/01	4	43.43	5	43.60	43.55	-1	6,780	-0.01%
2023/05/31	10	44.75	1	45.10	44.50	9	6,732	0.13%
2023/05/30	18.4	44.59	11	44.72	45.20	7.4	6,569	0.11%
2023/05/29	1.1	42.94	9.8	43.41	43.85	-8.7	6,305	-0.14%
2023/05/26	2	42.48	3	42.48	42.20	-1	6,247	-0.02%
2023/05/25	7	43.46	3	43.57	43.25	4	6,220	0.06%
2023/05/24	3.2	43.11	11.3	43.24	43.85	-8.1	6,208	-0.13%
2023/05/23	3	42.85	10	43.04	42.85	-7	6,152	-0.11%
2023/05/22	1	42.55	2	42.53	42.70	-1	6,191	-0.02%
2023/05/19	9	42.28	2.8	42.34	41.90	6.2	6,263	0.10%
2023/05/18	24	43.56	39.5	43.29	42.95	-15.5	6,295	-0.25%
2023/05/17	25	42.52	13	42.56	42.95	12	6,108	0.20%
2023/05/16	7	41.13	6	41.20	41.25	1	6,065	0.02%
2023/05/15	3	40.58	1	40.70	40.80	2	6,372	0.03%
2023/05/12	1	41.40	6.5	41.07	41.35	-5.5	6,350	-0.09%
2023/05/11	7	40.05	1	40.55	39.25	6	6,319	0.09%
2023/05/10	3	40.98	5.4	40.68	40.40	-2.4	6,304	-0.04%
2023/05/09	6.3	40.53	2	39.95	39.90	4.3	6,282	0.07%
2023/05/08	4	41.33	2	41.50	41.30	2	6,264	0.03%
2023/05/05	4.1	40.69	0	0.00	40.35	4.1	6,243	0.07%
2023/05/04	6	40.55	0	0.00	40.80	6	6,627	0.09%
2023/05/03	0	0.00	2	40.90	40.70	-2	6,891	-0.03%
2023/05/02	3	41.27	2	41.25	41.30	1	6,903	0.01%
2023/04/28	8	41.01	0	0.00	41.25	8	6,910	0.12%
2023/04/26	0.1	39.40	0	0.00	39.50	0.1	6,751	0.00%
2023/04/25	1	40.65	1	39.50	39.50	0	6,822	0.00%
2023/04/24	3	40.85	0	0.00	40.40	3	6,932	0.04%
2023/04/21	1.1	40.45	3	40.40	40.20	-1.9	7,310	-0.03%
2023/04/20	45.1	44.17	42	42.84	42.85	3.1	7,429	0.04%
2023/04/19	28.1	44.90	223.4	44.19	45.40	-195.3	7,285	-2.68%	大賣/鉅額交易
2023/04/18	188	43.79	12.6	42.95	43.90	175.4	6,706	2.62%	大買/鉅額交易
2023/04/17	8	39.99	1	39.60	39.95	7	6,806	0.10%
2023/04/14	1	39.15	1	38.95	38.80	0	7,088	0.00%
2023/04/13	2	38.50	2	38.63	39.00	0	7,168	0.00%
2023/04/12	1	38.45	24	38.44	38.65	-23	7,161	-0.32%
2023/04/11	2	37.80	14	37.88	37.75	-12	7,120	-0.17%
2023/04/10	7	37.46	0	0.00	37.55	7	7,145	0.10%
2023/04/07	0	37.35	1	37.15	37.15	-1	7,181	-0.01%
2023/04/06	3	37.48	0	0.00	37.25	3	7,189	0.04%
2023/03/30	1	37.15	3	37.02	37.15	-2	7,269	-0.03%
2023/03/28	2	36.75	8	36.71	36.55	-6	7,547	-0.08%
2023/03/27	4	37.49	1	37.80	37.35	3	7,572	0.04%
2023/03/24	10	37.35	2	37.00	37.00	8	7,605	0.11%
2023/03/23	2	36.65	13	36.64	36.60	-11	7,621	-0.14%
2023/03/22	10	36.90	0	0.00	36.70	10	7,627	0.13%
2023/03/21	1	36.60	0	0.00	36.55	1	7,630	0.01%
2023/03/20	8	37.04	1	37.00	36.85	7	7,604	0.09%
2023/03/16	14	37.66	4	37.14	37.00	10	7,551	0.13%
2023/03/15	2	40.33	4	40.15	39.60	-2	7,418	-0.03%
2023/03/14	2	40.10	8	40.00	39.85	-6	7,401	-0.08%
2023/03/13	3	40.63	15	41.23	41.45	-12	7,325	-0.16%
2023/03/10	15	41.15	1.1	40.87	40.40	13.9	7,281	0.19%
2023/03/08	2	40.75	4	40.98	41.45	-2	7,399	-0.03%
2023/03/07	3	41.20	1	41.10	41.10	2	7,709	0.03%
2023/03/06	0.1	40.45	6	40.51	40.55	-6	7,721	-0.08%
2023/03/03	3	40.17	6	40.17	40.10	-3	7,850	-0.04%
2023/03/02	7	40.14	13	40.17	40.20	-6	7,791	-0.08%
2023/03/01	5	39.87	18.3	39.66	39.70	-13.3	7,732	-0.17%
2023/02/24	3.1	39.11	4	39.25	39.15	-0.9	7,673	-0.01%
2023/02/23	16	39.35	13	39.58	39.55	3	7,638	0.04%
2023/02/22	6	38.84	2	38.85	38.90	4	7,635	0.05%
2023/02/21	13	39.73	2	39.70	39.60	11	7,611	0.14%
2023/02/20	1	40.30	47	40.34	40.40	-46	7,538	-0.61%
2023/02/17	41.2	39.86	3	40.30	39.80	38.2	7,470	0.51%
2023/02/16	12.1	40.04	6.2	40.08	40.10	5.9	7,411	0.08%
2023/02/15	4	38.93	5	39.58	39.60	-1	7,402	-0.01%
2023/02/14	6	39.48	22	39.44	39.20	-16	7,415	-0.22%
2023/02/13	28.1	39.58	26	39.62	39.85	2.1	7,365	0.03%
2023/02/10	11.1	38.75	6	38.42	38.00	5.1	7,052	0.07%
2023/02/09	2	38.55	16	38.31	38.55	-14	7,002	-0.20%
2023/02/08	0	38.55	15.8	38.82	38.85	-15.8	6,908	-0.23%
2023/02/07	12	37.80	3	38.07	38.50	9	6,809	0.13%
2023/02/06	5	37.39	2	37.65	37.45	3	6,746	0.04%
2023/02/03	8.1	38.55	3	38.42	38.20	5.1	6,678	0.08%
2023/02/02	11	39.14	33.9	38.88	38.40	-22.9	6,569	-0.35%
2023/02/01	16	37.75	10	38.12	38.20	6	6,158	0.10%
2023/01/31	2	36.70	2.7	36.56	36.80	-0.7	5,866	-0.01%
2023/01/30	0	0.00	1	36.40	36.50	-1	5,826	-0.02%
2023/01/17	1	35.00	1.1	35.18	35.00	-0.1	5,750	0.00%
2023/01/16	8	35.40	3	35.20	35.00	5	5,719	0.09%
2023/01/13	6	36.73	19.2	36.46	35.80	-13.2	5,644	-0.23%
2023/01/12	28	36.32	11	36.36	36.80	17	5,549	0.31%
2023/01/11	32	37.31	6.1	36.68	36.15	25.9	5,374	0.48%
2023/01/10	10.1	38.05	33.8	38.05	39.00	-23.7	4,943	-0.48%
2023/01/09	1	37.35	5	37.21	36.70	-4	4,636	-0.09%
2023/01/06	28.1	37.27	21	37.34	36.90	7.1	4,523	0.16%
2023/01/05	9.1	37.56	148	38.13	37.85	-138.9	4,255	-3.26%	大賣/鉅額交易
2023/01/04	136	38.12	26.9	37.02	38.15	109.1	3,886	2.81%	大買/鉅額交易
2023/01/03	1	35.00	3	35.28	34.70	-2	3,545	-0.06%
2022/12/30	1	34.89	0	0.00	34.90	1	3,462	0.03%
2022/12/29	0	0.00	1	33.55	33.70	-1	3,415	-0.03%
2022/12/28	2	33.67	1.8	33.62	33.35	0.2	3,426	0.01%
2022/12/27	4	34.45	3	34.63	34.60	1	3,378	0.03%
2022/12/23	0.2	34.20	0	0.00	33.85	0.2	3,324	0.01%
2022/12/22	1	34.85	0	0.00	34.65	1	3,365	0.03%
2022/12/21	5	34.01	5	34.11	34.55	0	3,342	0.00%
2022/12/20	3	34.15	4.9	34.69	33.75	-1.9	3,242	-0.06%
2022/12/19	1	34.20	3	33.60	32.90	-2	3,099	-0.06%
2022/12/16	0	0.00	6	33.60	33.75	-6	3,065	-0.20%
2022/12/15	2	33.63	0	0.00	33.25	2	3,035	0.07%
2022/12/14	0.2	32.88	0	0.00	33.45	0.2	3,044	0.01%
2022/12/13	5	33.00	4	33.43	32.80	1	3,015	0.03%
2022/12/12	0	32.40	0	0.00	32.55	0	2,978	0.00%
2022/12/08	4	31.70	0	0.00	31.80	4	2,969	0.13%
2022/12/06	4	32.49	2	32.83	32.35	2	2,913	0.07%
2022/12/05	0	0.00	0.9	32.80	33.00	-0.9	2,877	-0.03%
2022/12/02	0	0.00	6	32.95	32.65	-6	2,848	-0.21%
2022/12/01	4	32.79	3	32.97	32.65	1	2,817	0.04%
2022/11/30	5	32.96	2	32.75	32.75	3	2,764	0.11%
2022/11/29	17	34.66	15	35.31	33.85	2	2,614	0.08%
2022/11/28	1	32.71	0	0.00	33.80	1	2,280	0.05%
2022/11/25	3	33.53	17	32.76	33.55	-14	2,214	-0.63%
2022/11/24	0	0.00	3	32.12	31.85	-3	2,037	-0.15%
2022/11/22	0	0.00	1	31.95	32.05	-1	2,106	-0.05%
2022/11/21	0	0.00	1	32.00	31.90	-1	2,123	-0.05%
2022/11/18	4	31.65	2	31.65	31.50	2	2,139	0.09%
2022/11/17	2	31.75	0	0.00	32.70	2	2,142	0.09%
2022/11/15	0	0.00	3	32.40	32.10	-3	2,144	-0.14%
2022/11/14	3.1	32.26	10	32.35	32.55	-6.9	2,178	-0.32%
2022/11/11	27	31.88	40.7	32.35	32.30	-13.7	2,325	-0.59%
2022/11/10	6	31.95	8.6	31.59	31.55	-2.6	2,427	-0.11%
2022/11/09	10.1	30.65	4	30.86	30.80	6.1	2,382	0.26%
2022/11/08	0	0.00	1.9	29.95	29.95	-1.9	2,325	-0.08%
2022/11/07	0	0.00	1	27.50	27.25	-1	2,339	-0.04%
2022/11/04	0.2	26.75	0	0.00	27.00	0.2	2,433	0.01%
2022/11/03	0	0.00	1	26.80	26.95	-1	2,472	-0.04%
2022/11/02	0	0.00	1	26.40	26.60	-1	2,543	-0.04%
2022/10/31	0.1	25.80	0	0.00	25.65	0.1	2,911	0.00%
2022/10/28	1	26.00	0	0.00	25.30	1	2,938	0.03%
2022/10/27	1	25.90	3	26.27	26.15	-2	2,984	-0.07%
2022/10/26	1	26.65	0.9	25.55	25.55	0.1	3,006	0.00%
2022/10/25	2	26.40	1	26.45	26.35	1	3,038	0.03%
2022/10/24	0.3	27.10	0.8	27.60	27.15	-0.5	3,106	-0.02%
2022/10/21	0	0.00	1	26.85	26.95	-1	3,171	-0.03%
2022/10/20	5	27.40	8.9	27.43	27.05	-3.9	3,249	-0.12%
2022/10/19	2	27.15	0	0.00	26.95	2	3,262	0.06%
2022/10/18	2	27.20	0	0.00	27.15	2	3,296	0.06%
2022/10/14	0	0.00	1	26.50	26.85	-1	3,419	-0.03%
2022/10/13	0.3	25.37	0	0.00	25.40	0.3	3,405	0.01%
2022/10/12	1.5	25.85	0	0.00	25.85	1.5	3,423	0.04%
2022/10/11	0.1	26.10	0	0.00	26.05	0.1	3,443	0.00%
2022/09/28	15	24.90	0	24.55	24.20	15	3,449	0.43%
2022/09/27	11	26.43	10	26.15	26.20	1	3,484	0.03%
2022/09/26	2	26.68	2	26.80	26.20	0	3,488	0.00%
2022/09/23	3	28.48	0	0.00	28.00	3	3,518	0.09%
2022/09/22	3	28.57	7	28.74	29.00	-4	3,523	-0.11%
2022/09/20	7	30.11	0	0.00	29.40	7	3,510	0.20%
2022/09/19	6	30.26	0	0.00	30.30	6	3,437	0.17%
2022/09/15	0	0.00	1	30.55	30.25	-1	3,375	-0.03%
2022/09/14	0	0.00	2	30.48	30.60	-2	3,346	-0.06%
2022/09/13	5	30.85	17	30.49	30.25	-12	3,330	-0.36%
2022/09/12	6	30.10	9	29.57	30.05	-3	3,279	-0.09%
2022/09/08	0	0.00	1	28.40	28.65	-1	3,216	-0.03%
2022/09/07	2	27.15	2	27.68	27.75	0	3,230	0.00%
2022/09/06	0	0.00	2	27.78	27.70	-2	3,233	-0.06%
2022/09/05	1	27.55	2	28.25	27.40	-1	3,233	-0.03%
2022/09/02	2	27.70	1	27.85	27.80	1	3,239	0.03%
2022/09/01	1	27.55	0	0.00	27.55	1	3,243	0.03%
2022/08/31	0	0.00	1	27.85	28.00	-1	3,307	-0.03%
2022/08/29	5	27.49	0	0.00	27.25	5	3,425	0.15%
2022/08/26	2	28.65	1	28.75	28.65	1	3,401	0.03%
2022/08/25	0	0.00	1	28.55	28.55	-1	3,386	-0.03%
2022/08/24	1	28.45	2	28.65	28.45	-1	3,377	-0.03%
2022/08/23	5	28.55	0	0.00	28.70	5	3,354	0.15%
2022/08/22	3	29.08	0	0.00	28.80	3	3,353	0.09%
2022/08/19	8	29.50	2	29.65	29.60	6	3,326	0.18%
2022/08/17	3	28.93	0	0.00	28.90	3	3,247	0.09%
2022/08/16	1	29.10	2	29.05	28.90	-1	3,224	-0.03%
2022/08/15	3	28.53	0	0.00	28.60	3	3,200	0.09%
2022/08/11	17	28.98	4	29.08	29.15	13	3,145	0.41%
2022/08/10	13	28.72	10	28.93	28.95	3	3,098	0.10%
2022/08/09	13	30.18	0	0.00	28.60	13	3,034	0.43%
2022/08/08	3	31.78	17	32.06	31.55	-14	2,837	-0.49%
2022/08/05	0	0.00	4	31.21	31.15	-4	2,609	-0.15%
2022/08/04	1.2	31.35	11	31.05	31.35	-9.9	2,596	-0.38%
2022/08/03	0.5	31.55	0	0.00	30.70	0.5	2,596	0.02%
2022/08/02	1.4	31.46	5	31.05	31.05	-3.7	2,562	-0.14%
2022/08/01	2	30.90	2	31.40	30.90	0	2,503	0.00%
2022/07/29	3	30.83	8	30.81	31.05	-5	2,557	-0.20%
2022/07/28	30	31.18	18	31.98	30.80	12	2,583	0.46%
2022/07/27	3.4	30.44	6	31.26	31.55	-2.6	2,420	-0.11%
2022/07/22	1	29.10	1	29.40	29.35	0	2,260	0.00%
2022/07/21	1	29.40	3	29.23	29.40	-2	2,289	-0.09%
2022/07/20	1	29.40	2	29.28	29.30	-1	2,296	-0.04%
2022/07/19	6	28.82	1	29.20	28.80	5	2,283	0.22%
2022/07/18	0	0.00	1	28.70	28.50	-1	2,348	-0.04%
2022/07/15	0	0.00	5	27.20	27.45	-5	2,359	-0.21%
2022/07/14	0	0.00	1	26.95	27.25	-1	2,335	-0.04%
2022/07/13	0	0.00	1	27.25	26.15	-1	2,298	-0.04%
2022/07/12	6	26.72	0	0.00	25.65	6	2,240	0.27%
2022/07/11	0	0.00	0	26.20	26.60	0	2,182	0.00%
2022/07/08	0	0.00	5	26.14	26.20	-5	2,181	-0.23%
2022/07/04	1	24.00	0	0.00	23.75	1	2,140	0.05%
2022/07/01	8	24.89	6	24.73	24.00	2	2,161	0.09%
2022/06/30	3	26.83	0	0.00	26.60	3	2,117	0.14%
2022/06/24	0	0.00	1	28.00	27.85	-1	2,138	-0.05%
2022/06/21	0	0.00	1	27.45	27.55	-1	2,197	-0.05%
2022/06/20	2	26.13	2	26.88	25.85	0	2,193	0.00%
2022/06/17	1	26.95	0	0.00	27.65	1	2,183	0.05%
2022/06/16	0	0.00	2	28.55	27.40	-2	2,177	-0.09%
2022/06/15	1	28.00	5	28.19	27.90	-4	2,170	-0.18%
2022/06/13	2	27.45	0	0.00	27.00	2	2,219	0.09%
2022/06/10	2	28.35	0	0.00	28.25	2	2,239	0.09%
2022/06/08	4	29.50	3.1	29.17	29.40	0.9	2,176	0.04%
2022/05/24	0	0.00	5	26.90	26.65	-5	2,302	-0.22%
2022/05/11	1.1	27.47	0	0.00	26.50	1.1	2,736	0.04%
2022/05/10	1	28.40	0	0.00	28.50	1	2,712	0.04%
2022/05/09	2	29.00	0	0.00	28.60	2	2,767	0.07%
2022/05/06	5	30.50	17	30.69	30.40	-12	2,848	-0.42%
2022/05/05	12	30.87	0	0.00	30.40	12	2,806	0.43%
2022/05/04	0	0.00	2	29.45	29.75	-2	2,735	-0.07%
2022/05/03	4	29.28	5.1	29.47	29.25	-1.1	2,730	-0.04%
2022/04/29	3	28.85	3	28.75	28.50	0	2,722	0.00%
2022/04/28	2	28.25	0	0.00	28.30	2	2,793	0.07%
2022/04/27	0.1	27.90	1	27.90	27.90	-0.9	2,779	-0.03%
2022/04/25	2	29.08	2	30.50	29.00	0	2,756	0.00%
2022/04/22	6	30.98	6	30.88	31.10	0	2,748	0.00%
2022/04/21	4	30.13	6	30.19	30.30	-2	2,660	-0.08%
2022/04/15	1	29.10	0	0.00	28.85	1	2,795	0.04%
2022/04/14	0	0.00	2	30.00	29.80	-2	2,877	-0.07%
2022/04/12	1	29.35	0	0.00	29.50	1	3,033	0.03%
2022/04/11	4	29.05	0	0.00	28.50	4	3,066	0.13%
2022/04/08	2	31.05	5	30.40	30.35	-3	3,096	-0.10%
2022/04/01	0	0.00	2	30.55	30.55	-2	3,704	-0.05%
2022/03/31	0	0.00	5	30.50	30.30	-5	3,759	-0.13%
2022/03/30	0	0.00	5	30.54	30.60	-5	3,839	-0.13%
2022/03/28	1	29.75	0	0.00	29.80	1	3,961	0.03%
2022/03/25	3	30.25	7	30.32	30.55	-4	4,065	-0.10%
2022/03/24	4	29.55	2	29.75	29.75	2	4,146	0.05%
2022/03/23	3	29.65	2	30.00	29.65	1	4,743	0.02%
2022/03/18	8	28.95	0	0.00	29.15	8	6,652	0.12%
2022/03/16	2	28.80	0	0.00	28.80	2	7,739	0.03%
2022/03/15	1	29.15	0	0.00	29.20	1	7,791	0.01%
2022/03/11	2	30.15	0	0.00	30.05	2	7,878	0.03%
2022/03/10	3	30.70	5	30.79	30.70	-2	7,923	-0.03%
2022/03/07	3	30.35	1	30.50	30.30	2	8,158	0.02%
2022/02/24	5	32.25	0	0.00	32.00	5	9,520	0.05%
2022/02/23	1	33.55	0	0.00	33.55	1	9,934	0.01%
2022/02/22	3	32.90	0	0.00	33.00	3	9,963	0.03%
2022/02/21	4	33.80	0	0.00	33.70	4	10,033	0.04%
2022/02/18	1	34.00	0	0.00	34.20	1	10,244	0.01%
2022/02/17	3	34.32	20	33.86	33.70	-17	10,601	-0.16%
2022/02/16	0	0.00	6	33.68	33.65	-6	10,905	-0.06%
2022/02/15	0	0.00	8	33.23	33.20	-8	11,053	-0.07%
2022/02/14	2	32.70	0	0.00	32.75	2	11,359	0.02%
2022/02/11	2	32.95	0	0.00	32.95	2	11,444	0.02%
2022/02/10	0	0.00	1	33.00	33.00	-1	11,618	-0.01%
2022/02/09	1	32.30	14	32.41	32.70	-13	11,849	-0.11%
2022/02/08	11	32.58	8	32.29	32.50	3	12,135	0.02%
2022/02/07	0	0.00	1	31.10	31.10	-1	12,402	-0.01%
2022/01/26	0	0.00	6	29.48	29.35	-6	13,043	-0.05%
2022/01/25	1	30.00	0	0.00	29.15	1	13,813	0.01%
2022/01/24	1	29.10	2	30.00	30.15	-1	14,080	-0.01%
2022/01/21	10	30.65	1	30.60	29.80	9	14,235	0.06%
2022/01/18	12	31.92	0	0.00	31.50	12	15,224	0.08%
2022/01/17	5	32.05	4	31.88	32.40	1	15,327	0.01%
2022/01/14	6	31.06	0	0.00	31.10	6	15,287	0.04%
2022/01/13	2	31.93	1	32.00	31.90	1	15,254	0.01%
2022/01/12	3	31.73	5	31.70	31.70	-2	15,217	-0.01%
2022/01/11	11	32.98	0	0.00	32.15	11	15,146	0.07%
2022/01/10	12	33.14	10	33.57	33.85	2	15,075	0.01%
2022/01/07	8	33.43	1	32.65	32.95	7	15,020	0.05%
2022/01/06	1	34.10	6	33.38	33.10	-5	14,936	-0.03%
2022/01/05	10	34.98	2	34.20	34.20	8	14,838	0.05%
2022/01/04	3	34.80	5	35.05	34.80	-2	14,758	-0.01%
2022/01/03	1	34.85	10	34.87	34.85	-9	14,717	-0.06%
2021/12/30	13	35.29	3	35.27	35.05	10	14,674	0.07%
2021/12/29	21.7	36.20	40	36.25	35.85	-18.3	14,539	-0.13%
2021/12/28	7	34.86	25	35.04	34.80	-18	14,164	-0.13%
2021/12/27	17	34.34	18	34.55	34.30	-1	14,043	-0.01%
2021/12/24	35	34.45	25	34.56	34.05	10	13,992	0.07%
2021/12/23	37	34.39	3	34.45	34.35	34	13,924	0.24%
2021/12/22	2	34.48	4	34.95	34.45	-2	13,856	-0.01%
2021/12/21	2	34.25	7	35.03	34.60	-5	13,780	-0.04%
2021/12/20	13	35.05	12	35.69	34.85	1	13,655	0.01%
2021/12/17	51.4	36.83	36	36.21	34.80	15.4	13,513	0.11%
2021/12/16	44	37.07	24.1	37.03	36.40	19.9	12,900	0.15%
2021/12/15	92.6	36.42	125	36.94	37.15	-32.4	12,473	-0.26%	大賣/
2021/12/14	49	35.93	57.1	35.72	35.55	-8.1	11,620	-0.07%
2021/12/13	48.1	35.44	64	35.52	36.95	-15.9	10,959	-0.14%
2021/12/10	18.5	33.58	51	33.92	34.35	-32.5	10,117	-0.32%
2021/12/09	5	32.80	8	33.00	33.00	-3	9,808	-0.03%
2021/12/08	12	32.91	1	33.20	32.40	11	9,717	0.11%
2021/12/07	0	0.00	3	32.57	32.70	-3	9,647	-0.03%
2021/12/06	7	31.94	0	0.00	31.90	7	9,585	0.07%
2021/12/03	0	0.00	5	32.30	32.30	-5	9,553	-0.05%
2021/12/02	6	32.21	10	32.21	32.00	-4	9,513	-0.04%
2021/12/01	3	33.05	5	33.20	33.00	-2	9,401	-0.02%
2021/11/30	96.5	34.63	75	34.45	33.85	21.5	9,268	0.23%
2021/11/29	6	33.63	12	32.63	33.90	-6	8,606	-0.07%
2021/11/26	7	31.84	14	31.95	31.70	-7	8,314	-0.08%
2021/11/24	3	32.53	13	32.39	32.50	-10	8,124	-0.12%
2021/11/23	43	33.34	18	33.58	32.90	25	8,030	0.31%
2021/11/22	44	33.87	47	34.00	34.50	-3	7,800	-0.04%
2021/11/19	3	32.30	6	32.70	32.70	-3	7,347	-0.04%
2021/11/18	5	32.49	1	33.05	32.00	4	7,251	0.06%
2021/11/17	36	33.13	38	32.84	32.95	-2	7,145	-0.03%
2021/11/16	49	33.78	33	33.90	33.25	16	6,923	0.23%
2021/11/15	22	32.94	34	33.06	33.60	-12	6,507	-0.18%
2021/11/12	2	32.40	4	32.30	32.00	-2	6,142	-0.03%
2021/11/11	15	33.45	224	33.35	33.65	-209	5,978	-3.50%	大賣/鉅額交易
2021/11/10	5	32.35	3	32.70	32.15	2	5,654	0.04%
2021/11/09	26	31.75	121	31.87	32.00	-95	5,524	-1.72%	大賣/
2021/11/08	344	32.89	27	32.25	31.85	317	5,313	5.97%	大買/鉅額交易
2021/11/05	29	32.14	40	31.59	31.70	-11	5,067	-0.22%
2021/11/04	36	33.69	24	33.50	33.40	12	4,765	0.25%
2021/11/03	72	33.91	38	33.89	34.00	34	4,395	0.77%
2021/11/02	6	33.30	217	34.74	32.45	-211	3,723	-5.67%	大賣/鉅額交易
2021/11/01	11	30.96	8	31.62	31.80	3	2,947	0.10%
2021/10/29	206	30.68	15	30.75	31.20	191	2,662	7.17%	大買/鉅額交易
2021/10/28	19	30.42	25	30.75	30.65	-6	2,475	-0.24%
2021/10/27	20	28.75	28	28.94	30.10	-8	1,917	-0.42%
2021/10/26	12	26.75	15	26.69	27.40	-3	1,606	-0.19%
2021/10/25	11	26.41	9	26.59	26.65	2	1,444	0.14%
2021/10/15	0	0.00	3	24.93	24.80	-3	1,428	-0.21%
2021/10/14	1	24.00	0	0.00	24.40	1	1,448	0.07%
2021/10/13	0	0.00	1	24.50	24.40	-1	1,483	-0.07%
2021/10/07	0	0.00	1	23.50	23.85	-1	1,536	-0.07%
2021/10/06	1	22.50	0	0.00	22.45	1	1,579	0.06%
2021/09/30	1	25.05	1	24.95	25.10	0	1,666	0.00%
2021/09/28	1	24.55	0	0.00	24.55	1	1,722	0.06%
2021/09/16	1	23.80	0	0.00	23.35	1	1,921	0.05%
2021/09/13	4	24.15	4	24.01	24.00	0	2,025	0.00%
2021/09/09	2	23.93	1	23.75	23.95	1	2,109	0.05%
2021/09/08	0	0.00	2	23.65	23.40	-2	2,125	-0.09%
2021/09/03	0	0.00	3	25.45	25.25	-3	2,166	-0.14%
2021/09/02	1	25.80	0	0.00	25.30	1	2,216	0.05%
2021/08/31	1	24.95	0	0.00	25.30	1	2,239	0.04%
2021/08/30	3	25.40	0	0.00	25.35	3	2,283	0.13%
2021/08/27	1	25.50	0	0.00	25.30	1	2,327	0.04%
2021/08/23	3	25.48	1	25.20	25.65	2	2,507	0.08%
2021/08/19	1	24.55	0	0.00	24.60	1	2,613	0.04%
2021/08/18	1	24.00	1	25.00	25.00	0	2,640	0.00%
2021/08/17	1	24.65	10	24.20	24.10	-9	2,657	-0.34%
2021/08/16	0	0.00	5	24.26	24.45	-5	2,662	-0.19%
2021/08/13	1	25.45	0	0.00	25.20	1	2,678	0.04%
2021/08/12	0	0.00	11	26.02	25.95	-11	2,700	-0.41%
2021/08/11	0	0.00	2	25.85	25.70	-2	2,758	-0.07%
2021/08/10	0	0.00	10	26.75	26.70	-10	2,809	-0.36%
2021/08/06	2	26.45	0	0.00	26.35	2	2,954	0.07%
2021/08/04	2	27.10	0	0.00	27.00	2	3,246	0.06%
2021/07/30	5	27.30	10	27.90	27.25	-5	3,589	-0.14%
2021/07/29	2	27.45	0	0.00	27.60	2	3,681	0.05%
2021/07/28	5	27.20	0	0.00	27.50	5	3,747	0.13%
2021/07/27	4	28.55	5	29.03	28.35	-1	3,878	-0.03%
2021/07/26	0	0.00	5.5	28.95	28.85	-5.5	4,037	-0.14%
2021/07/23	3	28.75	6	28.93	28.60	-3	4,247	-0.07%
2021/07/22	1	28.70	0	0.00	28.40	1	4,455	0.02%
2021/07/21	1	28.10	0	0.00	27.55	1	4,773	0.02%
2021/07/20	6	28.43	0	0.00	28.20	6	4,992	0.12%
2021/07/19	0	0.00	1	29.35	29.30	-1	5,176	-0.02%
2021/07/16	1	28.75	5	29.05	28.85	-4	5,912	-0.07%
2021/07/15	4	28.73	0	0.00	28.80	4	6,130	0.07%
2021/07/14	2	28.45	2	28.25	28.55	0	6,282	0.00%
2021/07/13	4	28.71	0	0.00	28.40	4	6,402	0.06%
2021/07/12	0	0.00	1	28.60	29.00	-1	6,794	-0.01%
2021/07/09	2	27.85	0	0.00	27.70	2	6,978	0.03%
2021/07/08	2	28.13	0	0.00	28.10	2	7,150	0.03%
2021/07/06	4	28.85	1	29.40	28.65	3	7,592	0.04%
2021/07/01	7	29.04	0	0.00	28.60	7	8,446	0.08%
2021/06/30	4	29.70	0	0.00	29.35	4	8,485	0.05%
2021/06/29	2	29.80	0	30.15	29.70	2	8,611	0.02%
2021/06/28	4	30.71	0	0.00	30.85	4	8,647	0.05%
2021/06/25	5	30.86	3	30.77	30.20	2	8,719	0.02%
2021/06/23	0	0.00	12	29.60	30.30	-12	8,897	-0.13%
2021/06/22	0	0.00	7	29.36	29.25	-7	8,927	-0.08%
2021/06/18	2	30.50	6	30.31	30.20	-4	9,240	-0.04%
2021/06/17	1	30.40	0	0.00	30.40	1	9,486	0.01%
2021/06/11	1	30.00	0	0.00	29.85	1	11,596	0.01%
2021/06/10	2	30.30	4	30.70	30.30	-2	11,688	-0.02%
2021/06/07	2	29.90	1	29.10	30.05	1	11,818	0.01%
2021/06/04	3	30.15	0	0.00	29.90	3	11,870	0.03%
2021/06/03	14	30.93	1	31.25	30.85	13	12,032	0.11%
2021/06/02	10	30.85	3	31.60	30.35	7	12,054	0.06%
2021/06/01	5	31.14	0	0.00	30.90	5	12,057	0.04%
2021/05/31	3.3	31.09	6	31.15	31.15	-2.7	12,112	-0.02%
2021/05/28	4	30.41	0	0.00	30.55	4	12,145	0.03%
2021/05/27	0	0.00	37	30.03	29.75	-37	12,171	-0.30%
2021/05/26	1	29.90	1	29.90	29.65	0	12,161	0.00%
2021/05/25	36	29.64	1	29.60	29.50	35	12,202	0.29%
2021/05/24	1	29.00	11	28.53	29.10	-10	12,254	-0.08%
2021/05/21	4	28.05	5	28.66	28.15	-1	12,352	-0.01%
2021/05/20	6	28.11	6	28.12	27.55	0	12,445	0.00%
2021/05/19	12	28.03	2	28.25	28.10	10	12,562	0.08%
2021/05/18	2	27.25	22	26.90	27.65	-20	12,706	-0.16%
2021/05/17	8	26.16	8	26.73	25.15	0	12,748	0.00%
2021/05/14	8	28.31	4	27.99	27.25	4	12,678	0.03%
2021/05/13	10.1	26.74	7	26.64	27.40	3.1	12,643	0.02%
2021/05/12	1	27.45	18	27.59	27.25	-17	12,565	-0.14%
2021/05/11	9	30.41	31	30.70	30.25	-22	12,569	-0.18%
2021/05/10	11	33.75	10	34.30	33.60	1	12,477	0.01%
2021/05/07	5	34.19	35	34.33	34.90	-30	12,601	-0.24%
2021/05/06	7.1	33.64	10	32.50	32.50	-2.9	12,671	-0.02%
2021/05/05	0	0.00	7	34.44	34.30	-7	12,613	-0.06%
2021/05/04	2.6	35.20	43	33.37	34.15	-40.4	12,701	-0.32%
2021/05/03	12	36.60	2	37.12	35.85	10	12,767	0.08%
2021/04/29	50	38.82	15	39.47	38.40	35	12,792	0.27%
2021/04/28	8	41.14	1	40.35	40.25	7	12,866	0.05%
2021/04/27	14	40.78	23	41.20	40.85	-9	13,042	-0.07%
2021/04/26	25	40.96	18	40.48	40.25	7	13,061	0.05%
2021/04/23	7	40.32	5	39.91	39.70	2	13,285	0.02%
2021/04/22	33	40.66	43	40.78	40.10	-10	13,773	-0.07%
2021/04/21	28	39.46	74	40.30	39.85	-46	14,141	-0.33%
2021/04/20	82	39.63	20	39.56	39.60	62	14,373	0.43%
2021/04/19	4.1	38.86	7	38.74	38.75	-2.9	15,418	-0.02%
2021/04/16	25	40.09	6	40.35	39.55	19	15,814	0.12%
2021/04/15	13	39.35	21	39.76	39.95	-8	16,479	-0.05%
2021/04/14	5.1	37.29	11	38.21	38.15	-5.9	16,602	-0.04%
2021/04/13	18	39.76	38	39.46	38.30	-20	16,968	-0.12%
2021/04/12	16.3	38.60	9	38.93	38.40	7.3	16,948	0.04%
2021/04/09	18	38.79	10	39.09	39.25	8	17,440	0.05%
2021/04/08	18	39.43	28	39.97	40.30	-10	17,428	-0.06%
2021/04/07	2	38.15	10	38.20	38.25	-8	17,461	-0.05%
2021/04/06	4	37.45	2	37.63	37.45	2	18,866	0.01%
2021/04/01	5	37.36	0	0.00	37.10	5	19,334	0.03%
2021/03/31	0	0.00	8	37.68	37.85	-8	19,722	-0.04%
2021/03/30	10	37.50	9	37.54	37.60	1	20,714	0.00%
2021/03/29	6	37.63	2	37.80	37.50	4	21,509	0.02%
2021/03/26	0	0.00	4	36.45	36.40	-4	22,311	-0.02%
2021/03/25	2	35.68	0.4	35.70	35.65	1.6	23,830	0.01%
2021/03/24	6	35.72	3	35.80	35.80	3	25,025	0.01%
2021/03/23	19.4	36.84	9.2	36.67	36.15	10.3	26,093	0.04%
2021/03/22	51	38.07	110	38.44	37.80	-59	26,222	-0.22%	大賣/
2021/03/19	171.2	39.97	377	40.31	39.60	-205.9	26,119	-0.79%	大買/大賣/鉅額交易
2021/03/18	1,750	40.14	1,418	40.17	40.25	332	25,229	1.32%	大買/大賣/鉅額交易
2021/03/17	1	35.80	168	35.88	36.60	-167	24,370	-0.69%	大賣/鉅額交易
2021/03/16	13	35.92	4	36.45	35.55	9	24,299	0.04%
2021/03/15	5	35.74	0	0.00	35.70	5	24,270	0.02%
2021/03/11	2	35.85	6	35.79	35.95	-4	24,502	-0.02%
2021/03/10	3	34.40	1	34.15	34.30	2	24,678	0.01%
2021/03/09	2	33.15	201.5	32.83	33.10	-199.5	24,846	-0.80%	大賣/鉅額交易
2021/03/08	0	0.00	10	35.85	34.95	-10	24,903	-0.04%
2021/03/05	5	35.30	10	35.67	35.15	-5	24,949	-0.02%
2021/03/04	4	36.16	0	0.00	36.05	4	24,957	0.02%
2021/03/03	0	0.00	9	36.59	37.15	-9	24,939	-0.04%
2021/03/02	2	36.85	24	36.53	36.05	-22	24,992	-0.09%
2021/02/26	3	36.12	6	37.00	37.00	-3	25,014	-0.01%
2021/02/25	10	37.07	3	37.60	36.65	7	25,031	0.03%
2021/02/24	3	37.17	5	37.50	37.10	-2	25,043	-0.01%
2021/02/23	13	38.22	23	38.04	37.80	-10	25,055	-0.04%
2021/02/22	4	37.66	0	0.00	37.75	4	24,986	0.02%
2021/02/19	17	37.99	10	38.20	38.25	7	24,870	0.03%
2021/02/18	9	36.95	50	37.53	38.20	-41	24,740	-0.17%
2021/02/17	12.5	36.34	58	36.49	36.45	-45.5	24,585	-0.19%
2021/02/05	1	35.40	101	35.69	35.60	-100	24,497	-0.41%	大賣/
2021/02/04	8	35.62	19	35.76	35.55	-11	24,526	-0.04%
2021/02/03	29	36.37	26	36.42	36.00	3	24,549	0.01%
2021/02/02	20	36.02	18	36.40	35.70	2	24,531	0.01%
2021/02/01	18	34.88	46	35.14	35.45	-28	24,415	-0.11%
2021/01/29	228	37.32	352	36.52	35.50	-124	24,313	-0.51%	大買/大賣/鉅額交易
2021/01/28	9	36.44	15	36.47	35.80	-6	24,143	-0.02%
2021/01/27	16	36.37	25	36.45	36.10	-9	24,017	-0.04%
2021/01/26	35	36.61	132	36.31	36.05	-97	23,964	-0.40%	大賣/
2021/01/25	67	37.05	61	37.90	37.25	6	23,878	0.03%
2021/01/22	18	36.08	16	37.08	37.45	2	23,720	0.01%
2021/01/21	41	37.58	12	37.05	36.75	29	23,559	0.12%
2021/01/20	41	37.58	10	36.65	36.50	31	23,326	0.13%
2021/01/19	46	39.24	111	38.46	38.15	-65	23,052	-0.28%	大賣/
2021/01/18	35	39.25	4	39.36	39.00	31	22,831	0.14%
2021/01/15	79	41.92	49.4	42.59	41.00	29.6	22,491	0.13%
2021/01/14	347.4	44.64	181	44.13	43.50	166.4	22,488	0.74%	大買/大賣/鉅額交易
2021/01/13	54	42.54	40	42.29	41.70	14	21,737	0.06%
2021/01/12	197	42.50	103	43.48	42.85	94	21,315	0.44%	大買/大賣/
2021/01/11	19	41.88	80	42.05	42.65	-61	20,131	-0.30%
2021/01/08	181	40.55	223	41.36	40.55	-42	19,633	-0.21%	大買/大賣/
2021/01/07	227	39.31	61	39.99	39.80	166	18,574	0.89%	大買/鉅額交易
2021/01/06	35	38.73	284	38.91	38.55	-249	18,306	-1.36%	大賣/鉅額交易
2021/01/05	44	39.77	48	39.71	40.35	-4	18,040	-0.02%
2021/01/04	24	40.09	73	39.92	40.75	-49	17,867	-0.27%
2020/12/31	19	38.19	29	38.19	38.15	-10	17,309	-0.06%
2020/12/30	22	38.73	166	38.74	38.35	-144	17,109	-0.84%	大賣/鉅額交易
2020/12/29	785	39.13	630	38.87	38.25	155	16,723	0.93%	大買/大賣/鉅額交易
2020/12/28	172	36.62	14	36.21	36.00	158	15,251	1.04%	大買/鉅額交易
2020/12/25	16	36.83	60	36.52	36.65	-44	14,758	-0.30%
2020/12/24	111	35.91	606	36.64	36.25	-495	14,288	-3.46%	大買/大賣/鉅額交易
2020/12/23	595	35.97	125	34.49	36.05	470	13,292	3.54%	大買/大賣/鉅額交易
2020/12/22	117	33.02	159	33.89	32.80	-42	12,574	-0.33%	大買/大賣/
2020/12/21	426	33.41	646	33.90	33.55	-220	11,724	-1.88%	大買/大賣/鉅額交易
2020/12/18	936	33.23	1,258	33.09	33.25	-322	10,285	-3.13%	大買/大賣/鉅額交易
2020/12/17	693	30.16	113	29.43	30.25	580	9,150	6.34%	大買/大賣/鉅額交易
2020/12/16	751	27.47	751	27.46	27.50	0	8,098	0.00%	大買/大賣/
2020/12/15	12	25.99	1	25.60	25.00	11	7,823	0.14%
2020/12/14	10	25.80	13	26.15	26.25	-3	7,915	-0.04%
2020/12/11	22	25.92	10	26.29	25.85	12	7,962	0.15%
2020/12/10	56	27.13	17	27.03	26.75	39	7,917	0.49%
2020/12/09	5	26.87	2	26.95	26.85	3	8,019	0.04%
2020/12/08	6	26.85	0	0.00	26.90	6	8,289	0.07%
2020/12/07	167	26.67	14	26.74	26.10	153	8,353	1.83%	大買/鉅額交易
2020/12/04	203	27.30	0	0.00	27.05	203	8,439	2.41%	大買/鉅額交易
2020/12/03	61	26.81	1	26.60	27.00	60	8,639	0.69%
2020/12/02	262	26.82	9	26.54	26.10	253	9,256	2.73%	大買/鉅額交易
2020/12/01	4	25.55	10	25.76	25.75	-6	9,645	-0.06%
2020/11/30	2	25.55	2	25.75	25.25	0	10,792	0.00%
2020/11/27	2	25.05	4	25.20	25.25	-2	11,261	-0.02%
2020/11/26	11	25.41	8	25.46	24.90	3	11,479	0.03%
2020/11/25	6	25.00	6	24.65	24.80	0	11,619	0.00%
2020/11/23	10	24.95	9	25.00	25.15	1	12,474	0.01%
2020/11/20	3	24.85	0	0.00	24.80	3	12,444	0.02%
2020/11/19	0	0.00	2	24.65	24.15	-2	12,460	-0.02%
2020/11/17	0	0.00	1	24.15	23.95	-1	12,564	-0.01%
2020/11/16	5	24.10	0	0.00	24.20	5	12,779	0.04%
2020/11/13	0	0.00	2	24.15	24.15	-2	13,225	-0.02%
2020/11/11	1	23.85	26	24.10	24.10	-25	13,334	-0.19%
2020/11/10	14	23.91	12	23.95	23.65	2	13,338	0.01%
2020/11/09	3	23.60	4	23.96	23.60	-1	13,353	-0.01%
2020/11/05	4	23.23	2	23.50	23.05	2	13,431	0.01%
2020/11/04	2	23.30	0	0.00	23.35	2	13,422	0.01%
2020/11/03	1	23.15	3	23.33	23.25	-2	13,424	-0.01%
2020/11/02	3	23.20	3	23.00	22.70	0	13,424	0.00%
2020/10/30	1	22.50	0	0.00	22.55	1	13,365	0.01%
2020/10/29	2	23.15	3	23.10	23.20	-1	13,389	-0.01%
2020/10/28	3	23.65	0	0.00	23.55	3	13,387	0.02%
2020/10/27	0	0.00	1	23.70	23.45	-1	13,326	-0.01%
2020/10/26	1	24.25	0	0.00	23.65	1	13,214	0.01%
2020/10/23	4	23.88	2	24.03	24.00	2	13,074	0.02%
2020/10/22	23	25.43	380	24.90	24.25	-357	12,983	-2.75%	大賣/鉅額交易
2020/10/21	384	26.54	24	26.00	26.55	360	12,328	2.92%	大買/鉅額交易
2020/10/20	8	24.35	0	0.00	24.15	8	11,968	0.07%
2020/10/15	6	24.48	0	0.00	24.30	6	11,933	0.05%
2020/10/14	0	0.00	5	24.39	24.40	-5	11,897	-0.04%
2020/10/13	17	23.63	21	23.86	23.95	-4	11,794	-0.03%
2020/10/12	4	25.50	7	25.76	25.35	-3	11,516	-0.03%
2020/10/08	4	25.34	0	0.00	25.30	4	11,438	0.03%
2020/10/07	7	25.35	0	0.00	25.50	7	11,380	0.06%
2020/10/06	6	25.63	14	25.25	25.15	-8	11,320	-0.07%
2020/09/29	4	24.35	0	0.00	23.80	4	11,248	0.04%
2020/09/28	3	24.25	0	0.00	24.50	3	11,260	0.03%
2020/09/25	0	0.00	7	23.91	23.55	-7	11,270	-0.06%
2020/09/24	0	0.00	20	24.85	24.40	-20	11,254	-0.18%
2020/09/23	20	25.10	20	25.55	25.10	0	11,214	0.00%
2020/09/22	82	24.98	20	25.60	24.70	62	11,382	0.54%
2020/09/21	0	0.00	51	25.40	25.30	-51	11,615	-0.44%
2020/09/18	2	25.75	0	0.00	25.80	2	11,586	0.02%
2020/09/17	1	25.65	31	25.95	26.20	-30	11,488	-0.26%
2020/09/16	0	0.00	13.3	25.27	25.05	-13.3	11,234	-0.12%
2020/09/15	20	24.50	2	25.10	24.60	18	11,118	0.16%
2020/09/14	3	24.13	82	24.45	24.80	-79	11,016	-0.72%
2020/09/11	16	25.33	169	25.41	25.00	-153	10,845	-1.41%	大賣/鉅額交易
2020/09/10	2	26.75	2	26.80	26.75	0	10,497	0.00%
2020/09/09	53	27.00	14	26.57	26.85	39	10,275	0.38%
2020/09/08	133	26.62	86	27.29	26.80	47	10,047	0.47%	大買/
2020/09/07	98	27.03	111	27.22	26.55	-13	9,623	-0.14%	大賣/
2020/09/04	121	26.48	34	26.97	26.50	87	8,815	0.99%	大買/
2020/09/03	24	26.34	573	25.68	27.05	-549	8,244	-6.66%	大賣/鉅額交易
2020/09/02	1,318	24.81	972	24.81	24.90	346	7,000	4.94%	大買/大賣/鉅額交易
2020/09/01	97	22.83	110	22.80	22.65	-13	6,496	-0.20%	大賣/
2020/08/31	67	22.18	37	22.36	22.45	30	6,234	0.48%
2020/08/28	22	21.17	7	21.42	21.90	15	6,041	0.25%
2020/08/27	277	21.29	108	21.82	21.90	169	5,673	2.98%	大買/大賣/鉅額交易
2020/08/26	7	20.08	8	20.03	19.95	-1	5,067	-0.02%
2020/08/25	0	0.00	3	20.20	20.20	-3	5,032	-0.06%
2020/08/24	4	19.98	1	19.80	19.85	3	4,915	0.06%
2020/08/21	3	19.15	3	19.55	19.55	0	4,886	0.00%
2020/08/20	7	18.91	8	19.03	18.85	-1	4,963	-0.02%
2020/08/19	14	20.34	16	20.77	20.90	-2	4,736	-0.04%
2020/08/18	6	19.43	11	19.37	19.80	-5	4,266	-0.12%
2020/08/17	3	19.03	2	19.05	18.80	1	4,145	0.02%
2020/08/14	0	0.00	21	18.55	18.75	-21	4,257	-0.49%
2020/08/13	0	0.00	10	18.17	18.10	-10	4,284	-0.23%
2020/08/12	8	18.74	6	18.90	18.70	2	4,213	0.05%
2020/08/11	10	18.20	20	18.30	18.00	-10	4,143	-0.24%
2020/08/10	0	0.00	5	18.09	17.95	-5	4,083	-0.12%
2020/08/07	0	0.00	1	17.90	17.90	-1	4,085	-0.02%
2020/08/06	1	17.80	0	0.00	17.90	1	4,075	0.02%
2020/08/05	0	0.00	1	18.05	18.00	-1	4,059	-0.02%
2020/08/04	8	18.11	0	0.00	18.00	8	4,081	0.20%
2020/08/03	0	0.00	10	17.70	17.80	-10	4,062	-0.25%
2020/07/30	10	17.20	0	0.00	17.00	10	4,092	0.24%
2020/07/22	21	18.19	20	18.40	18.05	1	4,288	0.02%
2020/07/21	0	0.00	4	17.78	17.80	-4	4,319	-0.09%
2020/07/20	1	17.10	3	17.30	17.45	-2	4,313	-0.05%
2020/07/17	1	17.65	1	17.90	17.30	0	4,292	0.00%
2020/07/16	1	17.60	0	0.00	17.70	1	4,294	0.02%
2020/07/15	12	18.20	2	18.00	17.65	10	4,287	0.23%
2020/07/10	21	18.02	0	0.00	17.60	21	4,264	0.49%
2020/07/09	3	18.67	0	0.00	18.45	3	4,237	0.07%
2020/07/08	0	0.00	28	18.95	18.70	-28	4,216	-0.66%
2020/07/07	2	18.30	0	0.00	18.05	2	4,145	0.05%
2020/07/06	41	19.01	1	19.15	18.80	40	4,142	0.97%
2020/07/03	19	18.63	51	18.97	19.20	-32	4,183	-0.76%
2020/07/02	59	18.48	2	18.45	18.60	57	4,055	1.41%
2020/07/01	3	19.07	47	19.01	18.65	-44	3,990	-1.10%
2020/06/30	274	18.60	281	18.49	18.60	-7	3,672	-0.19%	大買/大賣/
2020/06/29	20	16.67	13	17.13	16.95	7	3,300	0.21%
2020/06/23	0	0.00	4	16.05	16.05	-4	3,208	-0.12%
2020/06/19	8	16.41	8	16.57	16.20	0	3,221	0.00%
2020/06/18	8	16.35	1	16.40	16.50	7	3,215	0.22%
2020/06/12	3	16.15	0	0.00	16.25	3	3,320	0.09%
2020/06/10	0	0.00	1	17.35	17.45	-1	3,377	-0.03%
2020/06/08	10	17.15	0	0.00	17.05	10	3,396	0.29%
2020/06/04	0	0.00	10	17.30	17.00	-10	3,470	-0.29%
2020/06/03	0	0.00	25	16.75	16.70	-25	3,412	-0.73%
2020/06/02	15	16.50	25	16.75	16.70	-10	3,385	-0.30%
2020/06/01	5	16.52	5	16.50	16.55	0	3,382	0.00%
2020/05/27	5	16.40	2	17.00	16.75	3	3,387	0.09%
2020/05/26	0	0.00	1	16.05	15.95	-1	3,206	-0.03%
2020/05/22	40	16.40	0	0.00	16.05	40	3,160	1.27%
2020/05/21	1	16.60	2	16.95	16.65	-1	3,123	-0.03%
2020/05/12	1	15.60	22	15.96	15.70	-21	2,917	-0.72%
2020/05/08	21	16.15	0	0.00	15.80	21	2,869	0.73%
2020/05/07	0	0.00	3	15.70	15.70	-3	2,806	-0.11%
2020/05/06	1	15.55	0	0.00	15.70	1	2,807	0.04%
2020/04/30	5	16.40	5	16.14	15.80	0	2,776	0.00%
2020/04/29	10	15.43	8	15.79	15.85	2	2,673	0.07%
2020/04/28	0	0.00	15	14.25	14.45	-15	2,607	-0.58%
2020/04/27	2	14.15	0	0.00	14.15	2	2,624	0.08%
2020/04/24	2	14.00	4	14.20	14.15	-2	2,632	-0.08%
2020/04/23	1	13.45	1	13.45	13.65	0	2,656	0.00%
2020/04/17	5	14.72	6	14.44	13.70	-1	2,645	-0.04%
2020/04/15	0	0.00	1	13.95	14.10	-1	2,565	-0.04%
2020/04/09	7	14.24	1	13.90	13.85	6	2,617	0.23%
2020/04/08	1	13.20	1	13.85	14.30	0	2,552	0.00%
2020/03/31	0	0.00	1	12.45	12.40	-1	2,451	-0.04%
2020/03/30	1	12.00	1	12.20	12.45	0	2,448	0.00%
2020/03/27	0	0.00	1	12.65	12.10	-1	2,434	-0.04%
2020/03/26	0	0.00	10	12.40	12.50	-10	2,420	-0.41%
2020/03/19	10	10.90	11	11.15	11.15	-1	2,494	-0.04%
2020/03/18	1	11.45	0	0.00	11.60	1	2,404	0.04%
2020/03/17	0	0.00	8	11.05	11.15	-8	2,353	-0.34%
2020/03/13	0	0.00	2	12.35	12.30	-2	2,162	-0.09%
2020/03/11	2	15.75	0	0.00	15.15	2	2,112	0.09%
2020/03/10	3	15.58	0	0.00	15.50	3	2,095	0.14%
2020/03/03	1	16.50	2	16.65	16.70	-1	1,944	-0.05%
2020/02/26	0	0.00	2	16.10	16.15	-2	2,030	-0.10%
2020/02/21	2	16.95	0.1	16.70	16.60	1.9	2,025	0.10%
2020/01/30	2	17.60	0	0.00	17.60	2	1,960	0.10%
2020/01/17	2	19.80	0	0.00	19.70	2	1,923	0.10%
2020/01/07	0	0.00	2	19.35	19.20	-2	2,007	-0.10%
2020/01/02	0	0.00	1	20.35	20.45	-1	1,951	-0.05%
2019/12/31	4	20.29	1	20.40	20.20	3	1,940	0.15%
2019/12/27	0	0.00	4	20.25	20.15	-4	1,908	-0.21%
2019/12/19	3	20.25	2	20.50	20.15	1	2,022	0.05%
2019/12/18	2	20.65	1	20.60	20.45	1	2,031	0.05%
2019/12/09	2	19.60	6	19.64	19.55	-4	2,147	-0.19%
2019/12/06	5	20.00	0	0.00	19.45	5	2,192	0.23%
2019/11/26	6	20.25	6	20.38	20.10	0	2,957	0.00%
2019/11/19	5	19.60	0	0.00	19.45	5	3,052	0.16%
2019/11/11	1	19.95	0	0.00	19.95	1	3,625	0.03%
2019/11/08	0	0.00	8	21.06	20.90	-8	3,779	-0.21%
2019/11/05	0	0.00	3	20.35	20.30	-3	4,253	-0.07%
2019/11/04	3	20.30	0	0.00	20.25	3	4,369	0.07%
2019/10/30	0	0.00	1	20.90	20.90	-1	4,701	-0.02%
2019/10/29	0	0.00	6	20.75	20.70	-6	4,846	-0.12%
2019/10/25	3	21.30	0	0.00	21.30	3	5,373	0.06%
2019/10/23	5	21.50	18	21.43	21.30	-13	6,012	-0.22%
2019/10/22	6	20.65	0	0.00	20.60	6	6,347	0.09%
2019/10/16	0	0.00	1	21.20	20.80	-1	7,262	-0.01%
2019/10/15	4	20.58	0	0.00	20.80	4	7,441	0.05%
2019/10/14	0	0.00	5	20.00	19.85	-5	7,649	-0.07%
2019/10/01	10	20.70	0	0.00	20.70	10	8,484	0.12%
2019/09/27	0	0.00	40	20.88	21.00	-40	8,526	-0.47%
2019/09/26	20	21.90	0	0.00	21.55	20	8,620	0.23%
2019/09/24	1	21.55	2	21.55	21.50	-1	8,981	-0.01%
2019/09/23	1	21.55	0	0.00	21.60	1	8,992	0.01%
2019/09/20	21	21.34	0	0.00	21.45	21	9,075	0.23%
2019/09/12	1	21.70	0	0.00	21.70	1	9,259	0.01%
2019/09/11	1	21.50	3	21.70	21.70	-2	9,315	-0.02%
2019/09/10	3	21.60	3	21.75	21.45	0	9,316	0.00%
2019/09/09	3	21.65	0	0.00	21.40	3	9,323	0.03%
2019/09/06	14	22.39	34	22.23	21.90	-20	9,289	-0.22%
2019/09/05	1	23.85	6	23.98	23.90	-5	9,024	-0.06%
2019/09/04	1	23.40	1	23.60	23.50	0	8,979	0.00%
2019/09/03	5	23.64	2	23.68	23.40	3	9,117	0.03%
2019/09/02	3	23.30	3	23.32	23.35	0	9,293	0.00%
2019/08/30	8	23.38	27	23.01	22.90	-19	9,349	-0.20%
2019/08/29	1	23.05	0	0.00	23.10	1	9,461	0.01%
2019/08/28	20	23.10	1	23.20	22.65	19	9,760	0.19%
2019/08/26	0	0.00	1	22.65	22.35	-1	10,039	-0.01%
2019/08/23	1	23.45	11	23.11	23.05	-10	10,056	-0.10%
2019/08/22	10	23.75	9	23.60	23.45	1	10,082	0.01%
2019/08/21	2	23.23	21	23.00	23.30	-19	10,069	-0.19%
2019/08/20	16	23.50	5	23.70	23.30	11	10,023	0.11%
2019/08/19	5	23.86	1	24.00	23.60	4	10,087	0.04%
2019/08/16	12	23.87	10	23.96	23.90	2	10,136	0.02%
2019/08/15	13	23.42	23	23.65	23.55	-10	10,122	-0.10%
2019/08/14	3	24.23	0	0.00	24.10	3	10,156	0.03%
2019/08/13	5	24.65	6	24.77	24.55	-1	10,196	-0.01%
2019/08/12	10	25.17	18	25.19	25.20	-8	10,248	-0.08%
2019/08/08	7	23.60	4	23.78	24.20	3	10,145	0.03%
2019/08/07	11	23.67	30	23.74	23.40	-19	10,179	-0.19%
2019/08/06	20	22.46	7	22.41	23.80	13	10,275	0.13%
2019/08/05	30	23.97	10	23.98	23.40	20	10,442	0.19%
2019/08/02	12	24.06	12	24.11	24.20	0	10,482	0.00%
2019/08/01	7	24.79	10	24.80	24.75	-3	10,520	-0.03%
2019/07/31	3	25.18	8	24.81	25.15	-5	10,606	-0.05%
2019/07/30	15	24.52	20	24.91	24.50	-5	10,724	-0.05%
2019/07/29	9	25.75	12	25.65	25.45	-3	10,701	-0.03%
2019/07/26	3	24.70	8	25.11	25.00	-5	10,917	-0.05%
2019/07/25	33	25.60	25	25.82	24.85	8	10,930	0.07%
2019/07/24	35	24.95	11	25.20	25.20	24	10,584	0.23%
2019/07/23	29	24.14	33	24.84	25.30	-4	10,457	-0.04%
2019/07/22	21	23.58	1	23.55	23.55	20	10,439	0.19%
2019/07/19	2	23.20	3	23.33	23.20	-1	10,781	-0.01%
2019/07/18	20	24.07	2	24.15	23.20	18	10,979	0.16%
2019/07/17	1	23.55	5	24.17	24.60	-4	11,513	-0.03%
2019/07/16	12	23.53	30	23.70	23.95	-18	11,728	-0.15%
2019/07/15	15	23.88	19	23.88	23.80	-4	11,692	-0.03%
2019/07/12	5	22.72	6	22.52	23.00	-1	11,601	-0.01%
2019/07/11	0	0.00	4	22.24	22.20	-4	11,660	-0.03%
2019/07/10	6	22.15	0	0.00	22.00	6	12,245	0.05%
2019/07/09	2	21.95	0	0.00	21.95	2	12,431	0.02%
2019/07/08	1	21.80	0	0.00	21.80	1	12,696	0.01%
2019/07/05	1	22.10	50	22.17	22.05	-49	13,022	-0.38%
2019/07/04	0	0.00	12	22.23	22.10	-12	13,018	-0.09%
2019/07/03	5	22.47	42	22.71	22.20	-37	12,998	-0.28%
2019/07/02	26	22.91	5	23.01	23.00	21	13,012	0.16%
2019/07/01	51	23.16	9	23.26	23.20	42	12,990	0.32%
2019/06/28	0	0.00	20	22.10	22.05	-20	13,016	-0.15%
2019/06/27	8	22.31	7	22.33	22.10	1	13,091	0.01%
2019/06/26	20	21.65	0	0.00	21.95	20	13,095	0.15%
2019/06/25	8	22.26	25	21.67	21.70	-17	13,071	-0.13%
2019/06/24	1	21.70	0	0.00	21.95	1	13,025	0.01%
2019/06/21	5	22.56	42	22.68	21.90	-37	12,986	-0.28%
2019/06/20	41	22.93	8	22.84	22.65	33	12,853	0.26%
2019/06/19	21	22.40	6	22.43	22.45	15	12,779	0.12%
2019/06/18	4	21.96	10	21.90	21.90	-6	12,754	-0.05%
2019/06/17	3	22.28	5	21.90	21.80	-2	12,716	-0.02%
2019/06/14	5	22.39	27	22.47	22.00	-22	12,645	-0.17%
2019/06/13	12	22.79	5	22.96	22.60	7	12,537	0.06%
2019/06/12	4	23.43	2	23.60	23.10	2	12,451	0.02%
2019/06/11	27	23.61	8	23.58	23.50	19	12,353	0.15%
2019/06/10	22	23.26	30	23.35	23.80	-8	12,185	-0.07%
2019/06/06	35	22.45	3	22.60	22.75	32	11,932	0.27%
2019/06/05	3	22.48	38	23.00	22.30	-35	11,846	-0.30%
2019/06/04	27	23.16	35	22.87	22.75	-8	11,667	-0.07%
2019/06/03	15	22.12	20	22.30	22.40	-5	11,335	-0.04%
2019/05/31	15	21.98	109	21.65	22.00	-94	11,230	-0.84%	大賣/
2019/05/30	12	21.81	0	0.00	21.30	12	10,963	0.11%
2019/05/29	5	21.55	0	0.00	21.45	5	10,887	0.05%
2019/05/28	10	21.30	0	0.00	21.40	10	10,807	0.09%
2019/05/27	0	0.00	10	20.90	21.00	-10	10,773	-0.09%
2019/05/24	12	21.45	14	21.32	20.90	-2	10,761	-0.02%
2019/05/23	8	20.96	0	0.00	20.70	8	10,643	0.08%
2019/05/22	3	22.20	0	0.00	21.70	3	10,501	0.03%
2019/05/21	11	21.95	2	21.90	22.40	9	10,428	0.09%
2019/05/20	7	21.09	7	21.27	22.05	0	10,295	0.00%
2019/05/17	3	22.77	20	22.73	21.90	-17	10,078	-0.17%
2019/05/15	2	22.73	0	0.00	22.70	2	9,560	0.02%
2019/05/14	18	21.87	7	21.74	22.45	11	9,414	0.12%
2019/05/13	166	21.18	67	21.40	21.25	99	9,224	1.07%	大買/
2019/05/10	74	23.47	19	22.99	22.55	55	8,939	0.62%
2019/05/09	21	23.64	35	23.32	23.00	-14	8,785	-0.16%
2019/05/08	162	23.73	72	23.46	23.80	90	8,596	1.05%	大買/
2019/05/07	24	24.75	321	23.77	23.60	-297	8,399	-3.54%	大賣/鉅額交易
2019/05/06	20	23.40	52	23.62	24.05	-32	8,129	-0.39%
2019/05/03	63	23.72	6	23.82	23.95	57	7,886	0.72%
2019/05/02	55	22.24	40	22.34	22.50	15	7,352	0.20%
2019/04/30	26	22.98	2	23.03	23.05	24	7,161	0.34%
2019/04/29	11	22.73	12	22.30	22.60	-1	7,013	-0.01%
2019/04/26	16	24.31	31	24.50	23.30	-15	6,700	-0.22%
2019/04/25	79	25.66	89	25.52	25.85	-10	6,242	-0.16%
2019/04/24	42	25.28	197	25.23	25.30	-155	5,811	-2.67%	大賣/鉅額交易
2019/04/23	89	24.93	100	25.82	25.90	-11	5,533	-0.20%
2019/04/22	454	24.73	211	24.75	24.75	243	4,816	5.04%	大買/大賣/鉅額交易
2019/04/19	5	22.42	55	22.33	22.50	-50	4,435	-1.13%
2019/04/18	6	22.85	14	22.55	22.65	-8	4,305	-0.19%
2019/04/17	86	21.84	18	21.74	22.00	68	3,889	1.75%
2019/04/16	39	22.41	33	21.63	21.60	6	3,652	0.16%
2019/04/15	16	21.91	11	21.91	22.10	5	3,007	0.17%
2019/04/12	76	19.57	20	19.75	20.10	56	2,737	2.05%
2019/04/11	14	18.65	0	0.00	18.85	14	2,404	0.58%
2019/04/08	4	17.53	0	0.00	17.40	4	1,925	0.21%
2019/04/03	0	0.00	4	17.44	17.55	-4	1,775	-0.23%
2019/04/02	18	17.18	28	17.19	17.35	-10	1,646	-0.61%
2019/04/01	74	15.48	6	15.68	16.05	68	1,341	5.07%
2019/03/29	24	14.40	14	14.71	15.40	10	1,216	0.82%
2019/03/22	0	0.00	6	14.80	14.70	-6	1,028	-0.58%
2019/03/21	46	14.35	92	14.48	14.50	-46	973	-4.73%
2019/03/20	23	13.99	0	0.00	13.95	23	922	2.49%
2019/03/19	23	13.99	0	0.00	13.85	23	927	2.48%
2019/03/18	0	13.75	0	0.00	13.75	0	923	0.00%
2019/03/14	0	0.00	2	14.00	13.90	-2	906	-0.22%
2019/03/13	5	14.00	10	13.95	14.00	-5	897	-0.56%
2019/03/12	0	0.00	4	14.15	14.00	-4	896	-0.45%
2019/03/06	5	14.05	5	13.90	13.90	0	897	0.00%
2019/03/04	5	14.05	0	0.00	13.95	5	887	0.56%
2019/02/25	9	14.62	7	14.58	14.55	2	863	0.23%
2019/02/22	5	14.60	5	14.50	14.50	0	822	0.00%
2019/02/19	5	13.95	0	0.00	13.85	5	754	0.66%
2019/01/24	0	0.00	1	13.85	13.80	-1	707	-0.14%
2019/01/17	2	14.15	0	0.00	14.00	2	682	0.29%
2019/01/16	0	0.00	2	14.40	14.70	-2	645	-0.31%
2019/01/15	2	14.50	0	0.00	14.55	2	623	0.32%
2019/01/14	1	14.75	0	0.00	14.50	1	596	0.17%
2019/01/11	2	13.95	0	0.00	14.20	2	523	0.38%
2019/01/10	1	13.80	6	13.91	14.05	-5	464	-1.08%
2019/01/09	0	0.00	28	13.05	12.95	-28	368	-7.60%
2019/01/04	0	0.00	3	12.30	12.55	-3	349	-0.86%
2018/12/27	1	12.45	58	12.49	12.45	-57	366	-15.56%
2018/12/26	57	12.24	0	0.00	12.25	57	364	15.65%
2018/12/18	21	12.70	0	0.00	12.65	21	365	5.75%
2018/12/17	7	12.70	0	0.00	12.75	7	361	1.94%
2018/12/12	0	0.00	20	12.80	12.80	-20	360	-5.55%
2018/12/04	20	12.35	20	12.76	12.35	0	337	0.00%
2018/11/29	20	12.45	20	12.65	12.45	0	326	0.00%
2018/11/28	0	0.00	15	12.40	12.40	-15	320	-4.69%
2018/11/26	0	0.00	34	12.17	12.15	-34	318	-10.69%
2018/11/23	0	0.00	1	12.15	12.15	-1	355	-0.28%
2018/11/16	16	11.95	0	0.00	12.05	16	348	4.60%
2018/11/15	5	12.00	21	12.10	12.10	-16	343	-4.66%
2018/11/12	2	11.35	0	0.00	11.40	2	346	0.58%
2018/11/01	0	0.00	0.1	11.10	10.80	-0.1	369	-0.02%
2018/10/08	1	10.80	0	0.00	10.80	1	406	0.25%
2018/10/05	12	10.85	0	0.00	10.85	12	409	2.93%
2018/09/19	0	0.00	12	11.15	11.40	-12	439	-2.73%
2018/09/18	0	0.00	4	11.06	11.05	-4	441	-0.91%
2018/09/14	13	11.30	13	11.20	11.30	0	447	0.00%
2018/09/13	13	11.15	0	0.00	11.00	13	454	2.86%
2018/09/12	23	10.95	1	10.95	10.95	22	469	4.69%
2018/09/11	0	0.00	45	11.01	11.10	-45	473	-9.50%
2018/09/10	10	10.90	10	11.30	10.90	0	485	0.00%
2018/09/07	16	11.26	30	11.44	11.20	-14	481	-2.91%
2018/09/05	8	11.91	0	0.00	11.90	8	476	1.68%
2018/08/30	30	12.20	60	12.09	12.05	-30	487	-6.15%
2018/08/29	7	12.00	1	12.00	12.00	6	453	1.32%
2018/08/24	2	11.90	12	11.95	11.90	-10	498	-2.01%
2018/08/21	8	11.95	0	0.00	11.95	8	509	1.57%
2018/08/20	18	11.97	0	0.00	11.95	18	517	3.48%
2018/08/17	2	12.20	2	12.35	12.15	0	513	0.00%
2018/08/16	0	0.00	15	12.10	12.10	-15	502	-2.99%
2018/08/15	7	12.14	6	12.30	12.15	1	501	0.20%
2018/08/14	10	12.30	0	0.00	12.30	10	504	1.98%
2018/08/13	2	12.55	0	0.00	12.20	2	506	0.40%
2018/08/10	21	12.89	56	13.00	12.90	-35	497	-7.03%
2018/08/09	12	13.05	12	13.16	13.10	0	490	0.00%
2018/08/08	0	0.00	93	13.23	13.15	-93	489	-18.99%
2018/08/07	93	12.88	0	0.00	12.85	93	474	19.58%
2018/08/02	0	0.00	3	13.00	13.00	-3	467	-0.64%
2018/07/30	5	13.05	0	0.00	13.10	5	457	1.09%
2018/07/17	13	13.38	3	13.40	13.25	10	428	2.34%
2018/07/16	16	13.45	0	0.00	13.45	16	424	3.77%
2018/07/12	0	0.00	26	13.55	13.60	-26	417	-6.23%
2018/07/11	41	13.60	0	0.00	13.55	41	421	9.74%
2018/07/09	0	0.00	2	13.50	13.40	-2	417	-0.48%
2018/07/04	22	13.65	0	0.00	13.65	22	423	5.19%
2018/07/02	71	13.82	0	0.00	13.85	71	418	16.98%
2018/06/29	0	0.00	51	14.35	14.10	-51	417	-12.22%
2018/06/21	75	14.12	50	14.30	14.20	25	422	5.91%
2018/06/19	4	13.95	4	14.13	13.95	0	414	0.00%
2018/06/15	26	13.95	0	0.00	14.00	26	404	6.42%
2018/06/13	0	0.00	40	14.25	14.05	-40	410	-9.74%
2018/06/12	0	0.00	29	14.26	14.05	-29	414	-7.00%
2018/06/11	5	13.90	0	0.00	13.95	5	408	1.22%
2018/06/08	17	14.05	0	0.00	13.95	17	409	4.15%
2018/06/07	39	14.05	0	0.00	14.05	39	414	9.41%
2018/06/05	13	14.15	0	0.00	14.30	13	517	2.51%
2018/06/04	0	0.00	81	14.34	14.50	-81	510	-15.88%
2018/06/01	29	14.00	57	14.10	14.10	-28	478	-5.85%
2018/05/31	0	0.00	195	13.84	13.80	-195	467	-41.70%	大賣/鉅額交易
2018/05/30	0	0.00	39	13.70	13.65	-39	464	-8.39%
2018/05/29	32	13.80	0	0.00	13.80	32	466	6.85%
2018/05/28	220	13.71	10	13.80	13.80	210	482	43.54%	大買/鉅額交易
2018/05/22	5	13.25	0	0.00	13.20	5	486	1.03%
2018/05/18	1	13.25	0	0.00	13.25	1	489	0.20%
2018/05/15	26	13.15	0	0.00	13.15	26	498	5.22%
2018/05/14	5	13.25	0	0.00	13.25	5	517	0.97%
2018/05/11	22	13.35	0	0.00	13.30	22	526	4.18%
2018/05/10	32	13.42	2	13.50	13.35	30	526	5.70%
2018/05/03	1	13.25	0	0.00	13.25	1	590	0.17%
2018/04/09	5	13.85	5.1	13.80	13.75	-0.1	921	-0.01%
2018/03/30	2	14.00	0	0.00	13.95	2	924	0.22%
2018/03/29	0	0.00	0	14.15	14.10	0	928	0.00%
2018/03/16	0	0.00	3	14.90	14.95	-3	1,000	-0.30%
2018/03/13	9	15.37	2	15.45	15.40	7	991	0.71%
2018/03/12	11	15.54	15	15.62	15.55	-4	995	-0.40%
2018/03/05	0	0.00	5	14.85	14.85	-5	1,004	-0.50%
2018/03/01	3	15.20	3	15.30	15.15	0	1,011	0.00%
2018/02/23	0	0.00	1	15.05	15.00	-1	1,015	-0.10%
2018/02/12	1	14.45	0	0.00	14.65	1	1,011	0.10%
2018/02/06	0	0.00	1	14.95	14.30	-1	1,002	-0.10%
2018/01/31	0	0.00	3	15.70	15.45	-3	958	-0.31%
2018/01/29	7	14.71	4	14.73	14.75	3	936	0.32%
2018/01/26	5	15.15	0	0.00	14.95	5	927	0.54%
2018/01/25	0	0.00	7	15.40	15.20	-7	918	-0.76%
2018/01/24	0	0.00	3	15.42	15.45	-3	912	-0.33%
2018/01/22	5	15.40	0	0.00	15.75	5	906	0.55%
2018/01/18	10	15.96	6	15.89	15.75	4	886	0.45%
2018/01/08	1	16.45	3	16.00	16.00	-2	829	-0.24%
2018/01/04	6	16.28	10	16.30	16.25	-4	759	-0.53%