合勤控 (3704)-日盛-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
39.25
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－日盛-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

日盛-新竹券商分點個股進出
日盛-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
2023/04/06	0	0.00	20	37.20	37.25	-20	7,189	-0.28%
2023/03/31	2	37.05	0	0.00	37.15	2	7,204	0.03%
2023/03/30	3	37.02	0	0.00	37.15	3	7,269	0.04%
2023/03/29	0	0.00	49	36.58	36.70	-49	7,380	-0.66%
2023/03/28	30.3	37.29	0	0.00	36.55	30.3	7,547	0.40%
2023/03/27	19	37.21	1	37.50	37.35	18	7,572	0.24%
2023/03/24	5	37.05	0	0.00	37.00	5	7,605	0.07%
2023/03/23	1	36.60	0	0.00	36.60	1	7,621	0.01%
2023/03/22	1	36.55	0	0.00	36.70	1	7,627	0.01%
2023/03/21	31	36.63	1	36.55	36.55	30	7,630	0.39%
2023/03/20	2.2	37.07	0	0.00	36.85	2.2	7,604	0.03%
2023/03/17	0	0.00	1.5	37.80	37.55	-1.5	7,583	-0.02%
2023/03/16	17	37.52	5	37.15	37.00	12	7,551	0.16%
2023/03/15	5	40.00	0	0.00	39.60	5	7,418	0.07%
2023/03/14	1	40.50	1	39.70	39.85	0	7,401	0.00%
2023/03/13	2	41.00	21.1	41.41	41.45	-19.1	7,325	-0.26%
2023/03/10	15	40.62	13	41.17	40.40	2	7,281	0.03%
2023/03/09	1	40.50	8	41.31	41.00	-7	7,308	-0.10%
2023/03/08	5.2	41.20	10	41.00	41.45	-4.8	7,399	-0.07%
2023/03/07	5.2	40.66	24.9	41.05	41.10	-19.7	7,709	-0.26%
2023/03/06	0.1	40.55	27.3	40.68	40.55	-27.2	7,721	-0.35%
2023/03/03	0	0.00	0.1	39.90	40.10	-0.1	7,850	0.00%
2023/03/02	1	40.25	2	40.20	40.20	-1	7,791	-0.01%
2023/03/01	0	0.00	3	39.90	39.70	-3	7,732	-0.04%
2023/02/22	1	39.30	1	38.85	38.90	0	7,635	0.00%
2023/02/21	1	39.70	1.1	39.67	39.60	-0.1	7,611	0.00%
2023/02/20	0.1	40.40	11	40.47	40.40	-10.9	7,538	-0.14%
2023/02/17	2	39.85	0	39.78	39.80	2	7,470	0.03%
2023/02/16	0	0.00	5.1	40.19	40.10	-5.1	7,411	-0.07%
2023/02/15	1	39.65	1	38.70	39.60	0	7,402	0.00%
2023/02/14	1	39.10	3	39.55	39.20	-2	7,415	-0.03%
2023/02/13	8.2	39.66	32.1	39.80	39.85	-23.9	7,365	-0.32%
2023/02/10	1.5	38.46	0	0.00	38.00	1.5	7,052	0.02%
2023/02/09	2	38.65	1	38.60	38.55	1	7,002	0.01%
2023/02/08	0	0.00	3.8	38.81	38.85	-3.8	6,908	-0.05%
2023/02/07	0	0.00	5.1	37.90	38.50	-5.1	6,809	-0.07%
2023/02/06	6	37.31	0	0.00	37.45	6	6,746	0.09%
2023/02/03	0	0.00	1	38.50	38.20	-1	6,678	-0.01%
2023/02/02	27	39.67	35	39.63	38.40	-8	6,569	-0.12%
2023/02/01	22	37.93	22	37.89	38.20	0	6,158	0.00%
2023/01/30	0	0.00	4.1	36.20	36.50	-4.1	5,826	-0.07%
2023/01/17	2	35.05	0.1	35.05	35.00	1.9	5,750	0.03%
2023/01/16	0.1	35.10	2.9	35.23	35.00	-2.8	5,719	-0.05%
2023/01/13	8	36.16	1	36.30	35.80	7	5,644	0.12%
2023/01/12	4.1	36.11	15	36.24	36.80	-10.9	5,549	-0.20%
2023/01/11	68.1	36.99	62	36.75	36.15	6.1	5,374	0.11%
2023/01/10	11	38.02	25.6	37.61	39.00	-14.6	4,943	-0.30%
2023/01/09	12.1	37.37	16.1	37.13	36.70	-4	4,636	-0.09%
2023/01/06	26.1	36.90	9.1	36.61	36.90	17	4,523	0.38%
2023/01/05	52.1	37.72	57	37.88	37.85	-5	4,255	-0.12%
2023/01/04	13.2	36.26	69.4	36.81	38.15	-56.2	3,886	-1.45%
2023/01/03	21	34.88	12	34.41	34.70	9	3,545	0.25%
2022/12/30	1	34.70	3	34.47	34.90	-2	3,462	-0.06%
2022/12/28	7	33.40	5	33.40	33.35	2	3,426	0.06%
2022/12/27	1	34.60	1	34.25	34.60	0	3,378	0.00%
2022/12/23	1	34.20	8	34.01	33.85	-7	3,324	-0.21%
2022/12/22	7	34.62	14	34.74	34.65	-7	3,365	-0.21%
2022/12/21	8	34.19	3	34.28	34.55	5	3,342	0.15%
2022/12/20	18	34.54	15	34.36	33.75	3	3,242	0.09%
2022/12/19	4	34.34	2	33.38	32.90	2	3,099	0.06%
2022/12/16	1	32.85	8	33.99	33.75	-7	3,065	-0.23%
2022/12/15	0	0.00	1	33.80	33.25	-1	3,035	-0.03%
2022/12/13	2	32.90	1	33.70	32.80	1	3,015	0.03%
2022/12/12	0	0.00	1	32.30	32.55	-1	2,978	-0.03%
2022/12/07	3	31.43	0	0.00	31.45	3	2,955	0.10%
2022/12/06	0	0.00	1	33.15	32.35	-1	2,913	-0.03%
2022/12/05	0	0.00	1	32.85	33.00	-1	2,877	-0.03%
2022/11/30	6	32.88	7.1	32.91	32.75	-1.1	2,764	-0.04%
2022/11/29	27.2	35.06	24	35.03	33.85	3.2	2,614	0.12%
2022/11/28	0	0.00	1	33.80	33.80	-1	2,280	-0.04%
2022/11/25	4	33.03	2	32.85	33.55	2	2,214	0.09%
2022/11/18	11	32.28	9	31.70	31.50	2	2,139	0.09%
2022/11/17	0	0.00	1	32.50	32.70	-1	2,142	-0.05%
2022/11/16	1	31.70	6	32.00	31.75	-5	2,118	-0.24%
2022/11/15	3	32.40	0	0.00	32.10	3	2,144	0.14%
2022/11/14	1	32.10	1	32.35	32.55	0	2,178	0.00%
2022/11/11	3	31.93	4.9	32.46	32.30	-1.9	2,325	-0.08%
2022/11/10	3	31.60	20	31.64	31.55	-17	2,427	-0.70%
2022/11/09	40	30.56	44	30.95	30.80	-4	2,382	-0.17%
2022/11/08	1	29.95	3	29.95	29.95	-2	2,325	-0.09%
2022/11/07	0	0.00	2	27.50	27.25	-2	2,339	-0.09%
2022/11/03	0	0.00	3	26.53	26.95	-3	2,472	-0.12%
2022/11/02	0	0.00	1	26.50	26.60	-1	2,543	-0.04%
2022/10/28	4	25.58	0	0.00	25.30	4	2,938	0.14%
2022/10/27	0	0.00	1	26.00	26.15	-1	2,984	-0.03%
2022/10/26	3	25.60	0	0.00	25.55	3	3,006	0.10%
2022/10/25	1	26.80	0	0.00	26.35	1	3,038	0.03%
2022/10/24	0	0.00	2	27.48	27.15	-2	3,106	-0.06%
2022/10/21	3	26.95	0	0.00	26.95	3	3,171	0.09%
2022/10/20	0	0.00	1	27.60	27.05	-1	3,249	-0.03%
2022/10/14	0	0.00	5	26.75	26.85	-5	3,419	-0.15%
2022/10/13	0	25.70	0	0.00	25.40	0	3,405	0.00%
2022/10/11	5.5	26.05	1.9	26.52	26.05	3.6	3,443	0.10%
2022/09/28	10	24.50	0	0.00	24.20	10	3,449	0.29%
2022/09/27	2	26.15	1	26.30	26.20	1	3,484	0.03%
2022/09/26	7	26.80	0	0.00	26.20	7	3,488	0.20%
2022/09/23	0	0.00	2	28.38	28.00	-2	3,518	-0.06%
2022/09/22	1	28.50	1	29.10	29.00	0	3,523	0.00%
2022/09/21	0	0.00	10	29.20	29.15	-10	3,516	-0.28%
2022/09/20	5	29.97	2	29.55	29.40	3	3,510	0.09%
2022/09/19	3	30.13	6	30.05	30.30	-3	3,437	-0.09%
2022/09/16	0	0.00	1	30.20	30.55	-1	3,389	-0.03%
2022/09/13	0	0.00	5	30.60	30.25	-5	3,330	-0.15%
2022/09/12	2	29.73	8	29.93	30.05	-6	3,279	-0.18%
2022/09/08	5	28.65	6	28.46	28.65	-1	3,216	-0.03%
2022/09/06	0	0.00	1	27.75	27.70	-1	3,233	-0.03%
2022/09/05	0	0.00	1	28.30	27.40	-1	3,233	-0.03%
2022/09/01	2	27.58	1	27.60	27.55	1	3,243	0.03%
2022/08/29	3	27.38	0	0.00	27.25	3	3,425	0.09%
2022/08/25	0	0.00	10	28.35	28.55	-10	3,386	-0.30%
2022/08/23	12	28.71	20	28.65	28.70	-8	3,354	-0.24%
2022/08/22	1	28.85	1	28.90	28.80	0	3,353	0.00%
2022/08/19	2	29.50	1	29.60	29.60	1	3,326	0.03%
2022/08/18	20	29.10	0	0.00	29.10	20	3,278	0.61%
2022/08/15	5	28.61	0	0.00	28.60	5	3,200	0.16%
2022/08/12	0	0.00	1	29.05	29.05	-1	3,161	-0.03%
2022/08/11	0	0.00	1	28.85	29.15	-1	3,145	-0.03%
2022/08/10	2	28.93	2	28.55	28.95	0	3,098	0.00%
2022/08/09	11	29.36	2	29.90	28.60	9	3,034	0.30%
2022/08/08	19	32.19	20.1	32.50	31.55	-1.1	2,837	-0.04%
2022/08/05	1	31.30	3	31.10	31.15	-2	2,609	-0.08%
2022/08/03	1	31.25	0	0.00	30.70	1	2,596	0.04%
2022/08/02	3	31.30	8	31.04	31.05	-5	2,562	-0.20%
2022/07/29	1	30.60	0	0.00	31.05	1	2,557	0.04%
2022/07/28	3	31.47	3	31.68	30.80	0	2,583	0.00%
2022/07/27	2.1	31.23	9	31.11	31.55	-7	2,420	-0.29%
2022/07/26	0	0.00	32	29.88	29.95	-32	2,296	-1.39%
2022/07/25	1	29.80	5	29.92	30.00	-4	2,285	-0.18%
2022/07/22	0	0.00	25	29.49	29.35	-25	2,260	-1.11%
2022/07/21	0	0.00	1	29.50	29.40	-1	2,289	-0.04%
2022/07/20	2	29.23	0	0.00	29.30	2	2,296	0.09%
2022/07/19	2	29.28	1	29.20	28.80	1	2,283	0.04%
2022/07/18	0	0.00	1	28.40	28.50	-1	2,348	-0.04%
2022/07/14	0	0.00	1	27.30	27.25	-1	2,335	-0.04%
2022/07/13	1	26.65	3	26.65	26.15	-2	2,298	-0.09%
2022/07/12	2	26.70	5	26.28	25.65	-3	2,240	-0.13%
2022/07/08	0	0.00	2	26.10	26.20	-2	2,181	-0.09%
2022/07/05	1	23.00	0	0.00	23.70	1	2,173	0.05%
2022/07/04	1	23.85	0	0.00	23.75	1	2,140	0.05%
2022/07/01	2	25.15	0	0.00	24.00	2	2,161	0.09%
2022/06/30	2	26.60	0	0.00	26.60	2	2,117	0.09%
2022/06/29	0	0.00	1	27.40	27.60	-1	2,115	-0.05%
2022/06/24	0	0.00	1	28.10	27.85	-1	2,138	-0.05%
2022/06/21	5	27.45	28	27.13	27.55	-23	2,197	-1.05%
2022/06/20	13	26.20	2	26.65	25.85	11	2,193	0.50%
2022/06/17	21	27.00	0	0.00	27.65	21	2,183	0.96%
2022/06/16	0	0.00	20	28.60	27.40	-20	2,177	-0.92%
2022/06/15	0	0.00	2	28.38	27.90	-2	2,170	-0.09%
2022/06/13	1	27.40	0	0.00	27.00	1	2,219	0.05%
2022/06/09	0	0.00	1	29.00	28.80	-1	2,242	-0.04%
2022/06/08	15	28.35	24	28.49	29.40	-9	2,176	-0.41%
2022/06/07	1	27.65	0	0.00	27.75	1	2,069	0.05%
2022/05/31	0	0.00	1	27.80	27.65	-1	2,190	-0.05%
2022/05/30	20	27.50	0	0.00	27.50	20	2,215	0.90%
2022/05/20	0	0.00	1	27.35	27.35	-1	2,421	-0.04%
2022/05/19	1	26.65	1	26.45	26.65	0	2,432	0.00%
2022/05/17	0	0.00	1	26.80	26.80	-1	2,583	-0.04%
2022/05/13	30	25.71	30	25.78	25.90	0	2,675	0.00%
2022/05/12	3	25.60	0	0.00	25.35	3	2,734	0.11%
2022/05/11	51	26.59	20	27.33	26.50	31	2,736	1.13%
2022/05/09	33	28.65	0	0.00	28.60	33	2,767	1.19%
2022/05/06	5	30.50	6	30.64	30.40	-1	2,848	-0.04%
2022/05/05	2	30.63	42	30.98	30.40	-40	2,806	-1.43%
2022/05/04	0	0.00	3	29.85	29.75	-3	2,735	-0.11%
2022/05/03	0	0.00	1	29.60	29.25	-1	2,730	-0.04%
2022/04/28	7	28.30	8	28.47	28.30	-1	2,793	-0.04%
2022/04/27	4	27.90	1	27.80	27.90	3	2,779	0.11%
2022/04/26	35	29.54	15	29.45	29.10	20	2,755	0.73%
2022/04/25	6	29.13	0	0.00	29.00	6	2,756	0.22%
2022/04/22	53	31.40	8	31.29	31.10	45	2,748	1.64%
2022/04/21	0	0.00	10	30.27	30.30	-10	2,660	-0.38%
2022/04/20	1	28.40	0	0.00	28.60	1	2,601	0.04%
2022/04/18	2	28.43	0	0.00	28.30	2	2,742	0.07%
2022/04/15	2	28.85	0	0.00	28.85	2	2,795	0.07%
2022/04/14	0	0.00	3	30.00	29.80	-3	2,877	-0.10%
2022/04/13	1	29.85	62	29.88	29.85	-61	2,970	-2.05%
2022/04/12	61	29.29	1	29.60	29.50	60	3,033	1.98%
2022/04/11	6	28.92	1	29.80	28.50	5	3,066	0.16%
2022/04/08	1	30.70	1	31.40	30.35	0	3,096	0.00%
2022/04/07	0	0.00	25	30.76	30.80	-25	3,211	-0.78%
2022/04/06	0	0.00	1	30.75	30.75	-1	3,561	-0.03%
2022/04/01	0	0.00	3	30.43	30.55	-3	3,704	-0.08%
2022/03/31	0	0.00	1	30.35	30.30	-1	3,759	-0.03%
2022/03/30	0	0.00	6	30.42	30.60	-6	3,839	-0.16%
2022/03/28	1	29.75	3	29.70	29.80	-2	3,961	-0.05%
2022/03/25	5	30.60	9	30.68	30.55	-4	4,065	-0.10%
2022/03/23	4	29.65	5	29.90	29.65	-1	4,743	-0.02%
2022/03/22	5	29.55	7	29.67	29.60	-2	5,160	-0.04%
2022/03/21	21	29.39	1	29.50	29.25	20	6,001	0.33%
2022/03/18	0	0.00	2	29.15	29.15	-2	6,652	-0.03%
2022/03/17	1	28.95	0	0.00	29.25	1	7,471	0.01%
2022/03/16	11	29.00	0	0.00	28.80	11	7,739	0.14%
2022/03/15	11	29.27	28	29.23	29.20	-17	7,791	-0.22%
2022/03/11	3	30.08	0	0.00	30.05	3	7,878	0.04%
2022/03/10	2	30.60	1	30.90	30.70	1	7,923	0.01%
2022/03/09	2	29.95	0	0.00	30.05	2	7,954	0.03%
2022/03/08	10	29.93	10	29.68	29.60	0	8,057	0.00%
2022/03/07	5	30.50	1	30.35	30.30	4	8,158	0.05%
2022/03/04	6	31.75	0	0.00	31.55	6	8,787	0.07%
2022/03/03	2	32.10	12	32.20	32.00	-10	9,062	-0.11%
2022/03/01	1	32.30	10	32.68	32.55	-9	9,222	-0.10%
2022/02/24	2	32.85	24.5	32.26	32.00	-22.5	9,520	-0.24%
2022/02/23	1.5	33.85	7	33.60	33.55	-5.5	9,934	-0.06%
2022/02/22	2	32.90	0	0.00	33.00	2	9,963	0.02%
2022/02/21	0	0.00	2	33.78	33.70	-2	10,033	-0.02%
2022/02/18	2	34.18	3	34.08	34.20	-1	10,244	-0.01%
2022/02/17	5	34.06	9	33.90	33.70	-4	10,601	-0.04%
2022/02/16	2	33.65	5	33.60	33.65	-3	10,905	-0.03%
2022/02/15	0	0.00	20	33.27	33.20	-20	11,053	-0.18%
2022/02/14	3	32.62	1	32.75	32.75	2	11,359	0.02%
2022/02/11	0	0.00	2	33.00	32.95	-2	11,444	-0.02%
2022/02/10	0	0.00	3	32.97	33.00	-3	11,618	-0.03%
2022/02/09	2	32.48	3	32.47	32.70	-1	11,849	-0.01%
2022/02/08	21	32.25	17	32.29	32.50	4	12,135	0.03%
2022/02/07	0	0.00	16.5	30.79	31.10	-16.5	12,402	-0.13%
2022/01/26	0	0.00	17	29.54	29.35	-17	13,043	-0.13%
2022/01/25	13	29.47	0	0.00	29.15	13	13,813	0.09%
2022/01/24	1	29.00	1	30.00	30.15	0	14,080	0.00%
2022/01/21	5	30.40	10	30.20	29.80	-5	14,235	-0.04%
2022/01/19	6	31.19	0	0.00	31.45	6	15,078	0.04%
2022/01/18	12	32.05	8	31.52	31.50	4	15,224	0.03%
2022/01/17	1	31.95	1	31.80	32.40	0	15,327	0.00%
2022/01/14	5	31.12	1	31.25	31.10	4	15,287	0.03%
2022/01/13	1	31.90	0	0.00	31.90	1	15,254	0.01%
2022/01/12	3	31.87	2	31.75	31.70	1	15,217	0.01%
2022/01/11	28	33.06	66	32.92	32.15	-38	15,146	-0.25%
2022/01/10	1	33.25	22	33.81	33.85	-21	15,075	-0.14%
2022/01/07	20	32.66	45	33.00	32.95	-25	15,020	-0.17%
2022/01/06	15	33.37	0	0.00	33.10	15	14,936	0.10%
2022/01/05	42	34.25	76	34.66	34.20	-34	14,838	-0.23%
2022/01/04	1	34.80	0	0.00	34.80	1	14,758	0.01%
2022/01/03	27	34.91	0	0.00	34.85	27	14,717	0.18%
2021/12/30	29	35.30	13	35.16	35.05	16	14,674	0.11%
2021/12/29	8	36.28	20	35.85	35.85	-12	14,539	-0.08%
2021/12/28	28	35.43	28	34.81	34.80	0	14,164	0.00%
2021/12/27	1	34.50	0	0.00	34.30	1	14,043	0.01%
2021/12/24	4	34.09	0	0.00	34.05	4	13,992	0.03%
2021/12/23	10	34.53	11	34.44	34.35	-1	13,924	-0.01%
2021/12/22	17	34.67	1	35.00	34.45	16	13,856	0.12%
2021/12/21	12	34.51	14	34.71	34.60	-2	13,780	-0.01%
2021/12/20	1	35.20	5	35.19	34.85	-4	13,655	-0.03%
2021/12/17	48	35.69	22	35.95	34.80	26	13,513	0.19%
2021/12/16	46	37.02	36	36.48	36.40	10	12,900	0.08%
2021/12/15	27	36.70	8	37.15	37.15	19	12,473	0.15%
2021/12/14	15	36.00	19	36.19	35.55	-4	11,620	-0.03%
2021/12/13	19	35.60	20	35.33	36.95	-1	10,959	-0.01%
2021/12/10	0	0.00	53	34.06	34.35	-53	10,117	-0.52%
2021/12/09	0	0.00	23	32.99	33.00	-23	9,808	-0.23%
2021/12/08	11	32.64	2	33.20	32.40	9	9,717	0.09%
2021/12/07	2	32.70	0	0.00	32.70	2	9,647	0.02%
2021/12/06	3	32.03	0	32.25	31.90	3	9,585	0.03%
2021/12/03	2	32.45	0	0.00	32.30	2	9,553	0.02%
2021/12/02	24	32.41	6	32.42	32.00	18	9,513	0.19%
2021/12/01	11	33.06	3	33.12	33.00	8	9,401	0.09%
2021/11/30	91	34.43	40	34.67	33.85	51	9,268	0.55%
2021/11/29	0	0.00	14	33.18	33.90	-14	8,606	-0.16%
2021/11/26	21	32.04	4	31.70	31.70	17	8,314	0.20%
2021/11/25	13	32.67	20	32.65	32.50	-7	8,207	-0.09%
2021/11/24	10	32.51	1	32.35	32.50	9	8,124	0.11%
2021/11/23	15	33.32	3	32.97	32.90	12	8,030	0.15%
2021/11/22	8	34.09	24	34.04	34.50	-16	7,800	-0.21%
2021/11/19	2	32.80	5	32.65	32.70	-3	7,347	-0.04%
2021/11/18	10	32.28	2	32.60	32.00	8	7,251	0.11%
2021/11/17	13	32.91	4	33.20	32.95	9	7,145	0.13%
2021/11/16	12	33.79	5	33.90	33.25	7	6,923	0.10%
2021/11/15	6	33.24	61	33.28	33.60	-55	6,507	-0.85%
2021/11/12	21	32.56	6	32.93	32.00	15	6,142	0.24%
2021/11/11	36	33.41	18	33.03	33.65	18	5,978	0.30%
2021/11/10	6	31.71	15	32.41	32.15	-9	5,654	-0.16%
2021/11/09	20	31.83	4	31.68	32.00	16	5,524	0.29%
2021/11/08	12	33.13	11	32.10	31.85	1	5,313	0.02%
2021/11/05	49	32.07	51	32.14	31.70	-2	5,067	-0.04%
2021/11/04	21	33.39	21	33.62	33.40	0	4,765	0.00%
2021/11/03	51	34.06	45	33.96	34.00	6	4,395	0.14%
2021/11/02	9	33.97	38	33.45	32.45	-29	3,723	-0.78%
2021/11/01	4	31.16	4	31.68	31.80	0	2,947	0.00%
2021/10/29	12	30.66	4	30.98	31.20	8	2,662	0.30%
2021/10/28	68	30.26	67	30.25	30.65	1	2,475	0.04%
2021/10/27	14	29.81	54	29.18	30.10	-40	1,917	-2.09%
2021/10/26	18	27.12	13	27.09	27.40	5	1,606	0.31%
2021/10/25	0	0.00	13	25.99	26.65	-13	1,444	-0.90%
2021/10/20	0	0.00	1	24.60	24.60	-1	1,346	-0.07%
2021/10/18	4	24.35	0	0.00	24.05	4	1,401	0.29%
2021/10/15	0	0.00	1	24.60	24.80	-1	1,428	-0.07%
2021/10/14	1	24.00	0	0.00	24.40	1	1,448	0.07%
2021/10/13	10	24.25	0	0.00	24.40	10	1,483	0.67%
2021/10/08	0	0.00	7	24.30	24.50	-7	1,519	-0.46%
2021/10/07	0	0.00	1	23.90	23.85	-1	1,536	-0.07%
2021/10/06	17	22.33	0	0.00	22.45	17	1,579	1.08%
2021/10/04	23	22.87	0	0.00	22.65	23	1,662	1.38%
2021/10/01	23	23.90	0	0.00	23.95	23	1,650	1.39%
2021/09/30	0	0.00	5	24.96	25.10	-5	1,666	-0.30%
2021/09/28	4	24.29	0	0.00	24.55	4	1,722	0.23%
2021/09/27	5	24.45	0	0.00	24.40	5	1,734	0.29%
2021/09/24	0	0.00	2	24.20	24.05	-2	1,784	-0.11%
2021/09/22	14	23.31	0	0.00	23.35	14	1,861	0.75%
2021/09/10	1	24.15	0	0.00	24.05	1	2,075	0.05%
2021/09/09	1	23.65	0	0.00	23.95	1	2,109	0.05%
2021/09/08	11	23.58	0	0.00	23.40	11	2,125	0.52%
2021/09/07	11	24.10	0	0.00	24.10	11	2,133	0.52%
2021/09/06	3	24.72	0	0.00	24.55	3	2,154	0.14%
2021/09/02	1	25.50	0	0.00	25.30	1	2,216	0.05%
2021/09/01	0	0.00	3	25.93	26.20	-3	2,236	-0.13%
2021/08/31	1	24.90	0	0.00	25.30	1	2,239	0.04%
2021/08/30	1	25.35	0	0.00	25.35	1	2,283	0.04%
2021/08/26	16	25.73	0	0.00	25.50	16	2,373	0.67%
2021/08/24	0	0.00	1	25.80	25.50	-1	2,463	-0.04%
2021/08/23	0	0.00	1	25.20	25.65	-1	2,507	-0.04%
2021/08/20	21	24.29	0	0.00	24.15	21	2,528	0.83%
2021/08/19	10	24.50	1	25.00	24.60	9	2,613	0.34%
2021/08/18	3	23.70	2	24.50	25.00	1	2,640	0.04%
2021/08/17	0	0.00	5	24.00	24.10	-5	2,657	-0.19%
2021/08/16	23	24.25	15	24.15	24.45	8	2,662	0.30%
2021/08/13	23	25.30	0	0.00	25.20	23	2,678	0.86%
2021/08/12	1	25.95	0	0.00	25.95	1	2,700	0.04%
2021/08/11	39	25.89	0	0.00	25.70	39	2,758	1.41%
2021/08/10	2	26.78	0	0.00	26.70	2	2,809	0.07%
2021/08/09	6.5	26.10	0	0.00	26.10	6.5	2,876	0.23%
2021/08/06	18	26.46	0	0.00	26.35	18	2,954	0.61%
2021/08/05	4	26.73	0	0.00	26.65	4	3,094	0.13%
2021/08/04	2	27.15	0	0.00	27.00	2	3,246	0.06%
2021/08/03	22	27.14	0	0.00	27.10	22	3,451	0.64%
2021/08/02	1	27.10	0	0.00	27.30	1	3,507	0.03%
2021/07/30	10	27.20	4	27.85	27.25	6	3,589	0.17%
2021/07/29	5	27.51	0	0.00	27.60	5	3,681	0.14%
2021/07/28	5	27.40	0	0.00	27.50	5	3,747	0.13%
2021/07/27	3	28.78	0	0.00	28.35	3	3,878	0.08%
2021/07/26	5	28.90	0	0.00	28.85	5	4,037	0.12%
2021/07/23	4	28.98	0	0.00	28.60	4	4,247	0.09%
2021/07/22	0	0.00	5	28.83	28.40	-5	4,455	-0.11%
2021/07/21	9	27.90	1	27.75	27.55	8	4,773	0.17%
2021/07/20	9	28.34	0	0.00	28.20	9	4,992	0.18%
2021/07/19	0	0.00	3	29.10	29.30	-3	5,176	-0.06%
2021/07/16	1	28.70	5	29.12	28.85	-4	5,912	-0.07%
2021/07/14	2	28.25	15	28.11	28.55	-13	6,282	-0.21%
2021/07/13	5	28.50	2	29.00	28.40	3	6,402	0.05%
2021/07/12	8	27.84	0	0.00	29.00	8	6,794	0.12%
2021/07/09	29	27.74	0.7	27.90	27.70	28.3	6,978	0.41%
2021/07/08	0	0.00	0.3	28.10	28.10	-0.3	7,150	0.00%
2021/07/07	27	28.29	0	0.00	28.10	27	7,468	0.36%
2021/07/06	3	28.72	0	0.00	28.65	3	7,592	0.04%
2021/07/01	27	28.82	0	0.00	28.60	27	8,446	0.32%
2021/06/30	1	29.85	31	29.40	29.35	-30	8,485	-0.35%
2021/06/29	7	30.01	0	0.00	29.70	7	8,611	0.08%
2021/06/28	2	30.53	35	30.71	30.85	-33	8,647	-0.38%
2021/06/25	25	30.52	0	0.00	30.20	25	8,719	0.29%
2021/06/23	0	0.00	6	30.18	30.30	-6	8,897	-0.07%
2021/06/21	7	29.37	5	29.50	29.05	2	9,026	0.02%
2021/06/18	15	30.53	7	30.51	30.20	8	9,240	0.09%
2021/06/17	1	29.75	1	30.30	30.40	0	9,486	0.00%
2021/06/16	4	30.23	0	0.00	29.95	4	10,440	0.04%
2021/06/15	2	30.43	1	30.50	30.55	1	11,448	0.01%
2021/06/10	0	0.00	2	30.63	30.30	-2	11,688	-0.02%
2021/06/09	2	30.30	2	30.40	30.20	0	11,698	0.00%
2021/06/07	42	30.05	42	29.82	30.05	0	11,818	0.00%
2021/06/04	2	29.95	0	0.00	29.90	2	11,870	0.02%
2021/06/03	2	31.00	0.5	31.13	30.85	1.5	12,032	0.01%
2021/06/02	2	30.40	0	0.00	30.35	2	12,054	0.02%
2021/05/31	1	31.05	0	0.00	31.15	1	12,112	0.01%
2021/05/28	3	30.55	3	30.50	30.55	0	12,145	0.00%
2021/05/26	6	30.15	0	0.00	29.65	6	12,161	0.05%
2021/05/25	2	29.80	2	29.70	29.50	0	12,202	0.00%
2021/05/24	5	29.10	1	29.10	29.10	4	12,254	0.03%
2021/05/20	2	28.15	0	0.00	27.55	2	12,445	0.02%
2021/05/18	0	0.00	3	26.17	27.65	-3	12,706	-0.02%
2021/05/17	43	25.12	1	24.75	25.15	42	12,748	0.33%
2021/05/14	4	27.83	1	28.20	27.25	3	12,678	0.02%
2021/05/13	7	25.81	3	27.10	27.40	4	12,643	0.03%
2021/05/12	70	27.60	2	29.35	27.25	68	12,565	0.54%
2021/05/11	42	30.69	3	30.55	30.25	39	12,569	0.31%
2021/05/10	3	33.82	1	33.70	33.60	2	12,477	0.02%
2021/05/07	0	0.00	3	34.20	34.90	-3	12,601	-0.02%
2021/05/06	86	32.50	3.3	32.82	32.50	82.7	12,671	0.65%
2021/05/05	3	34.67	1	34.70	34.30	2	12,613	0.02%
2021/05/04	64	33.18	33	33.67	34.15	31	12,701	0.24%
2021/05/03	50	36.31	14	36.39	35.85	36	12,767	0.28%
2021/04/29	3	38.87	27	39.09	38.40	-24	12,792	-0.19%
2021/04/28	17	40.93	80	40.54	40.25	-63	12,866	-0.49%
2021/04/27	8	40.81	75	40.98	40.85	-67	13,042	-0.51%
2021/04/26	4	40.58	13	40.73	40.25	-9	13,061	-0.07%
2021/04/23	5	39.60	30	40.02	39.70	-25	13,285	-0.19%
2021/04/22	27	40.75	129	40.33	40.10	-102	13,773	-0.74%	大賣/鉅額交易
2021/04/21	2	39.48	19	40.24	39.85	-17	14,141	-0.12%
2021/04/20	12	39.52	3	39.85	39.60	9	14,373	0.06%
2021/04/19	23	38.82	69	38.86	38.75	-46	15,418	-0.30%
2021/04/16	9	39.87	11	40.25	39.55	-2	15,814	-0.01%
2021/04/15	19	38.89	30	39.62	39.95	-11	16,479	-0.07%
2021/04/14	12	37.85	39	38.53	38.15	-27	16,602	-0.16%
2021/04/13	78	39.60	56	39.42	38.30	22	16,968	0.13%
2021/04/12	10	38.60	2	38.63	38.40	8	16,948	0.05%
2021/04/09	25	39.09	8	39.13	39.25	17	17,440	0.10%
2021/04/08	20	39.38	45	39.77	40.30	-25	17,428	-0.14%
2021/04/07	24	38.11	3	37.78	38.25	21	17,461	0.12%
2021/04/06	0	0.00	30	37.33	37.45	-30	18,866	-0.16%
2021/04/01	4	37.21	6	37.40	37.10	-2	19,334	-0.01%
2021/03/31	17	37.92	2	37.95	37.85	15	19,722	0.08%
2021/03/30	4	37.45	14	37.61	37.60	-10	20,714	-0.05%
2021/03/29	16	37.34	6	37.35	37.50	10	21,509	0.05%
2021/03/26	7	36.50	3	36.55	36.40	4	22,311	0.02%
2021/03/25	12	35.98	10	35.55	35.65	2	23,830	0.01%
2021/03/24	7	35.67	17	35.89	35.80	-10	25,025	-0.04%
2021/03/23	29	36.61	41	36.86	36.15	-12	26,093	-0.05%
2021/03/22	62	38.18	26	37.83	37.80	36	26,222	0.14%
2021/03/19	92	40.14	63	40.11	39.60	29	26,119	0.11%
2021/03/18	78	39.05	76	39.46	40.25	2	25,229	0.01%
2021/03/17	24	36.36	8.1	36.22	36.60	15.9	24,370	0.07%
2021/03/16	8	35.86	2	36.33	35.55	6	24,299	0.02%
2021/03/15	28	35.81	5	35.75	35.70	23	24,270	0.09%
2021/03/12	4	35.46	9	35.69	35.80	-5	24,381	-0.02%
2021/03/11	18	35.67	12	35.53	35.95	6	24,502	0.02%
2021/03/10	3	34.18	11	34.26	34.30	-8	24,678	-0.03%
2021/03/09	19	33.18	23	33.89	33.10	-4	24,846	-0.02%
2021/03/08	13	35.82	15	35.61	34.95	-2	24,903	-0.01%
2021/03/05	33	35.53	1	35.35	35.15	32	24,949	0.13%
2021/03/04	15	36.53	9	36.48	36.05	6	24,957	0.02%
2021/03/03	13	36.12	8	37.01	37.15	5	24,939	0.02%
2021/03/02	17	36.78	1	37.40	36.05	16	24,992	0.06%
2021/02/26	8	36.26	3	36.30	37.00	5	25,014	0.02%
2021/02/25	9	36.73	1	37.30	36.65	8	25,031	0.03%
2021/02/24	11	37.33	3	37.70	37.10	8	25,043	0.03%
2021/02/23	9	38.01	12	38.10	37.80	-3	25,055	-0.01%
2021/02/22	9	37.87	31	37.76	37.75	-22	24,986	-0.09%
2021/02/19	49	38.03	0	0.00	38.25	49	24,870	0.20%
2021/02/18	18	37.84	19	37.17	38.20	-1	24,740	0.00%
2021/02/17	12	36.52	78	36.21	36.45	-66	24,585	-0.27%
2021/02/05	17	35.49	5	35.64	35.60	12	24,497	0.05%
2021/02/04	66	35.74	0	0.00	35.55	66	24,526	0.27%
2021/02/03	2	36.00	2	36.00	36.00	0	24,549	0.00%
2021/02/02	11	36.15	8	36.18	35.70	3	24,531	0.01%
2021/02/01	33	35.28	4	34.70	35.45	29	24,415	0.12%
2021/01/29	15	36.82	6	36.16	35.50	9	24,313	0.04%
2021/01/28	29	36.47	23	36.07	35.80	6	24,143	0.02%
2021/01/27	23	36.48	39	36.28	36.10	-16	24,017	-0.07%
2021/01/26	17	36.97	14	36.23	36.05	3	23,964	0.01%
2021/01/25	14	37.03	22	36.84	37.25	-8	23,878	-0.03%
2021/01/22	7	36.64	12	36.22	37.45	-5	23,720	-0.02%
2021/01/21	11	37.38	10	37.26	36.75	1	23,559	0.00%
2021/01/20	28	36.97	32	36.68	36.50	-4	23,326	-0.02%
2021/01/19	23	38.96	27	38.79	38.15	-4	23,052	-0.02%
2021/01/18	25	39.44	20	38.95	39.00	5	22,831	0.02%
2021/01/15	66	41.78	28	42.14	41.00	38	22,491	0.17%
2021/01/14	146	43.59	92	43.96	43.50	54	22,488	0.24%	大買/
2021/01/13	25	42.49	21	41.95	41.70	4	21,737	0.02%
2021/01/12	155	42.46	365.1	44.54	42.85	-210.1	21,315	-0.99%	大買/大賣/鉅額交易
2021/01/11	38	41.75	122	42.17	42.65	-84	20,131	-0.42%	大賣/
2021/01/08	350	41.98	117	41.14	40.55	233	19,633	1.19%	大買/大賣/鉅額交易
2021/01/07	6	39.44	18	39.76	39.80	-12	18,574	-0.06%
2021/01/06	35	38.54	34	37.74	38.55	1	18,306	0.01%
2021/01/05	13	39.76	36	39.95	40.35	-23	18,040	-0.13%
2021/01/04	22	40.28	50	40.38	40.75	-28	17,867	-0.16%
2020/12/31	107	38.06	15	38.10	38.15	92	17,309	0.53%	大買/
2020/12/30	45	38.56	16	38.88	38.35	29	17,109	0.17%
2020/12/29	34	38.38	85	38.98	38.25	-51	16,723	-0.30%
2020/12/28	59	35.91	30	35.62	36.00	29	15,251	0.19%
2020/12/25	43	36.63	55.6	36.81	36.65	-12.6	14,758	-0.09%
2020/12/24	89.6	35.80	81.9	36.02	36.25	7.6	14,288	0.05%
2020/12/23	74.2	34.83	120	34.75	36.05	-45.8	13,292	-0.34%	大賣/
2020/12/22	77.3	33.68	90	33.80	32.80	-12.7	12,574	-0.10%
2020/12/21	142.7	33.51	89	33.16	33.55	53.7	11,724	0.46%	大買/
2020/12/18	71	32.70	75	32.97	33.25	-4	10,285	-0.04%
2020/12/17	82	28.49	378	29.45	30.25	-296	9,150	-3.23%	大賣/鉅額交易
2020/12/16	0	0.00	39	27.32	27.50	-39	8,098	-0.48%
2020/12/15	5	25.50	1	26.70	25.00	4	7,823	0.05%
2020/12/14	1	25.70	22	25.92	26.25	-21	7,915	-0.27%
2020/12/11	23	25.93	19	26.46	25.85	4	7,962	0.05%
2020/12/10	15	26.78	27	27.22	26.75	-12	7,917	-0.15%
2020/12/09	8.3	26.95	3	27.00	26.85	5.3	8,019	0.07%
2020/12/08	43	26.80	24.3	26.71	26.90	18.7	8,289	0.23%
2020/12/07	73.3	26.46	0	0.00	26.10	73.3	8,353	0.88%
2020/12/04	19.6	26.97	20	27.15	27.05	-0.4	8,439	0.00%
2020/12/03	2	27.05	10	27.13	27.00	-8	8,639	-0.09%
2020/12/02	27	26.33	17	26.64	26.10	10	9,256	0.11%
2020/12/01	12	25.81	101	25.56	25.75	-89	9,645	-0.92%	大賣/
2020/11/30	13	25.76	23	25.45	25.25	-10	10,792	-0.09%
2020/11/27	0	0.00	8	25.28	25.25	-8	11,261	-0.07%
2020/11/26	5	25.10	72	25.32	24.90	-67	11,479	-0.58%
2020/11/25	17	24.95	104	24.92	24.80	-87	11,619	-0.75%	大賣/
2020/11/24	32	25.00	22	25.07	24.65	10	11,937	0.08%
2020/11/23	12	25.12	29	24.78	25.15	-17	12,474	-0.14%
2020/11/20	22	24.85	27	24.65	24.80	-5	12,444	-0.04%
2020/11/19	0	0.00	17	24.50	24.15	-17	12,460	-0.14%
2020/11/18	10	24.30	103	24.21	24.15	-93	12,477	-0.75%	大賣/
2020/11/17	0	0.00	163	24.17	23.95	-163	12,564	-1.30%	大賣/鉅額交易
2020/11/16	2	24.33	40	24.06	24.20	-38	12,779	-0.30%
2020/11/12	1	24.30	10	24.25	23.80	-9	13,343	-0.07%
2020/11/11	2	23.68	20	24.05	24.10	-18	13,334	-0.13%
2020/11/10	283	23.74	22	23.85	23.65	261	13,338	1.96%	大買/鉅額交易
2020/11/09	28	23.86	21.1	23.77	23.60	6.9	13,353	0.05%
2020/11/04	10	23.25	0	0.00	23.35	10	13,422	0.07%
2020/11/03	0	0.00	5	23.25	23.25	-5	13,424	-0.04%
2020/11/02	5	22.85	1	22.50	22.70	4	13,424	0.03%
2020/10/30	104	22.84	1	23.15	22.55	103	13,365	0.77%	大買/鉅額交易
2020/10/29	66	23.05	21	23.15	23.20	45	13,389	0.34%
2020/10/28	53	23.72	10	23.80	23.55	43	13,387	0.32%
2020/10/27	14	23.81	3	23.63	23.45	11	13,326	0.08%
2020/10/26	16	23.98	20	23.87	23.65	-4	13,214	-0.03%
2020/10/23	7	24.19	5	24.00	24.00	2	13,074	0.02%
2020/10/22	51	25.14	32	24.87	24.25	19	12,983	0.15%
2020/10/21	16	25.28	103	25.76	26.55	-87	12,328	-0.71%	大賣/
2020/10/20	0	0.00	69	24.01	24.15	-69	11,968	-0.58%
2020/10/19	3	24.25	255	23.89	23.85	-252	11,935	-2.11%	大賣/鉅額交易
2020/10/16	8	24.26	10	24.03	23.80	-2	11,960	-0.02%
2020/10/15	5	24.58	55	24.43	24.30	-50	11,933	-0.42%
2020/10/14	8	24.28	102	24.51	24.40	-94	11,897	-0.79%	大賣/
2020/10/13	70	23.61	7	23.79	23.95	63	11,794	0.53%
2020/10/12	7	25.49	8	25.61	25.35	-1	11,516	-0.01%
2020/10/08	0	0.00	1	25.25	25.30	-1	11,438	-0.01%
2020/10/07	4	25.45	9.1	25.23	25.50	-5.1	11,380	-0.04%
2020/10/06	4	25.15	32	25.30	25.15	-28	11,320	-0.25%
2020/10/05	1	24.35	6	24.60	24.50	-5	11,213	-0.04%
2020/09/30	0	0.00	144	24.19	24.75	-144	11,203	-1.29%	大賣/鉅額交易
2020/09/29	5	24.29	15	24.78	23.80	-10	11,248	-0.09%
2020/09/28	2	24.65	28	24.31	24.50	-26	11,260	-0.23%
2020/09/25	1	23.85	6	23.77	23.55	-5	11,270	-0.04%
2020/09/24	5	24.43	2	25.18	24.40	3	11,254	0.03%
2020/09/23	2	25.58	15	25.13	25.10	-13	11,214	-0.12%
2020/09/22	1	25.60	0	0.00	24.70	1	11,382	0.01%
2020/09/21	15	25.65	17	25.44	25.30	-2	11,615	-0.02%
2020/09/18	13	25.92	1	25.90	25.80	12	11,586	0.10%
2020/09/17	11	25.93	16	25.68	26.20	-5	11,488	-0.04%
2020/09/16	0	0.00	25	25.02	25.05	-25	11,234	-0.22%
2020/09/15	0	0.00	81	24.65	24.60	-81	11,118	-0.73%
2020/09/14	14	24.41	305	24.48	24.80	-291	11,016	-2.64%	大賣/鉅額交易
2020/09/11	96	25.35	24	25.22	25.00	72	10,845	0.66%
2020/09/10	160	26.70	0	0.00	26.75	160	10,497	1.52%	大買/鉅額交易
2020/09/09	2	25.98	14	26.82	26.85	-12	10,275	-0.12%
2020/09/08	21	27.45	47	26.77	26.80	-26	10,047	-0.26%
2020/09/07	34	27.75	90	28.27	26.55	-56	9,623	-0.58%
2020/09/04	56	27.23	36	27.03	26.50	20	8,815	0.23%
2020/09/03	158	26.01	236	26.26	27.05	-78	8,244	-0.95%	大買/大賣/
2020/09/02	4	24.03	42	24.67	24.90	-38	7,000	-0.54%
2020/09/01	507	22.80	28	22.87	22.65	479	6,496	7.37%	大買/鉅額交易
2020/08/31	9	22.46	33	22.58	22.45	-24	6,234	-0.38%
2020/08/28	296	21.09	24	21.84	21.90	272	6,041	4.50%	大買/鉅額交易
2020/08/27	52	20.98	33	21.42	21.90	19	5,673	0.33%
2020/08/26	5	20.14	0	0.00	19.95	5	5,067	0.10%
2020/08/25	0	0.00	10	20.26	20.20	-10	5,032	-0.20%
2020/08/24	7	19.69	0	0.00	19.85	7	4,915	0.14%
2020/08/21	14	19.16	14	19.41	19.55	0	4,886	0.00%
2020/08/20	54.1	18.99	19	20.06	18.85	35.1	4,963	0.71%
2020/08/19	71	20.53	71	20.61	20.90	0	4,736	0.00%
2020/08/18	95	18.74	23	19.60	19.80	72	4,266	1.69%
2020/08/17	24	18.81	5	19.04	18.80	19	4,145	0.46%
2020/08/14	0	0.00	1	18.70	18.75	-1	4,257	-0.02%
2020/08/13	14	18.14	0	0.00	18.10	14	4,284	0.33%
2020/08/12	0	0.00	11	18.61	18.70	-11	4,213	-0.26%
2020/08/11	0	0.00	15	18.17	18.00	-15	4,143	-0.36%
2020/08/06	10	18.10	0	0.00	17.90	10	4,075	0.25%
2020/08/04	7	18.04	35	17.95	18.00	-28	4,081	-0.69%
2020/08/03	30	17.88	19	17.67	17.80	11	4,062	0.27%
2020/07/31	10	17.30	0	0.00	17.00	10	4,029	0.25%
2020/07/29	3	16.80	2	17.00	16.75	1	4,108	0.02%
2020/07/28	7	16.56	1	16.85	16.55	6	4,115	0.15%
2020/07/27	8	17.01	0	0.00	17.00	8	4,220	0.19%
2020/07/24	2	17.55	0	0.00	17.45	2	4,293	0.05%
2020/07/22	0	0.00	23	18.48	18.05	-23	4,288	-0.54%
2020/07/20	3	17.40	0	0.00	17.45	3	4,313	0.07%
2020/07/17	1	17.35	0	0.00	17.30	1	4,292	0.02%
2020/07/15	1	17.80	12	17.89	17.65	-11	4,287	-0.26%
2020/07/14	0	0.00	22	17.80	17.70	-22	4,294	-0.51%
2020/07/13	0	0.00	67	17.98	17.95	-67	4,277	-1.57%
2020/07/10	4	17.91	18	17.92	17.60	-14	4,264	-0.33%
2020/07/09	5	18.52	1	18.55	18.45	4	4,237	0.09%
2020/07/08	31	18.72	3	18.63	18.70	28	4,216	0.66%
2020/07/07	4	18.13	10	18.05	18.05	-6	4,145	-0.14%
2020/07/06	14	18.96	6	18.99	18.80	8	4,142	0.19%
2020/07/03	12	18.68	8	19.08	19.20	4	4,183	0.10%
2020/07/02	6	18.58	2	18.60	18.60	4	4,055	0.10%
2020/07/01	20	18.88	24	19.13	18.65	-4	3,990	-0.10%
2020/06/30	11	17.92	84	18.48	18.60	-73	3,672	-1.99%
2020/06/29	0	0.00	16	17.13	16.95	-16	3,300	-0.48%
2020/06/12	6	16.03	0	0.00	16.25	6	3,320	0.18%
2020/06/11	20	17.45	0	0.00	16.70	20	3,389	0.59%
2020/06/10	20	17.08	20	17.30	17.45	0	3,377	0.00%
2020/06/09	0	0.00	14	16.96	16.70	-14	3,350	-0.42%
2020/06/08	0	0.00	35	17.36	17.05	-35	3,396	-1.03%
2020/06/05	1	16.75	15	17.17	17.05	-14	3,375	-0.41%
2020/06/04	0	0.00	45	17.19	17.00	-45	3,470	-1.30%
2020/06/03	5	16.75	15	16.70	16.70	-10	3,412	-0.29%
2020/05/28	5	16.60	0	0.00	16.20	5	3,425	0.15%
2020/05/27	0	0.00	4	17.00	16.75	-4	3,387	-0.12%
2020/05/26	4	15.95	0	0.00	15.95	4	3,206	0.12%
2020/05/25	0	0.00	3	15.75	16.05	-3	3,187	-0.09%
2020/05/22	2	16.20	2	16.40	16.05	0	3,160	0.00%
2020/05/21	13	16.70	74	16.86	16.65	-61	3,123	-1.95%
2020/05/20	4	16.08	8	15.88	16.15	-4	2,953	-0.14%
2020/05/19	10	14.70	1	14.75	14.70	9	2,851	0.32%
2020/05/18	11	14.85	0	0.00	14.75	11	2,856	0.39%
2020/05/15	85	14.91	22	14.84	14.85	63	2,849	2.21%
2020/05/14	4	15.28	0	0.00	15.10	4	2,851	0.14%
2020/05/13	27	15.64	0	0.00	15.55	27	2,913	0.93%
2020/05/12	13	15.87	3	15.80	15.70	10	2,917	0.34%
2020/05/11	0	0.00	64	16.05	16.10	-64	2,905	-2.20%
2020/05/08	2	15.95	53	15.99	15.80	-51	2,869	-1.78%
2020/05/07	3	15.60	3	15.75	15.70	0	2,806	0.00%
2020/05/06	92	15.21	5	15.60	15.70	87	2,807	3.10%
2020/05/05	20	15.49	0	0.00	15.45	20	2,781	0.72%
2020/05/04	40	15.20	0	0.00	15.45	40	2,765	1.45%
2020/04/30	144	15.94	1	16.35	15.80	143	2,776	5.15%	大買/鉅額交易
2020/04/29	0	0.00	3	15.85	15.85	-3	2,673	-0.11%
2020/04/27	5	14.25	10	14.25	14.15	-5	2,624	-0.19%
2020/04/24	10	14.05	1	14.05	14.15	9	2,632	0.34%
2020/04/23	0	0.00	20	13.65	13.65	-20	2,656	-0.75%
2020/04/22	10	12.93	0	0.00	13.25	10	2,648	0.38%
2020/04/21	10	13.50	0	0.00	13.10	10	2,655	0.38%
2020/04/17	1	13.70	0	0.00	13.70	1	2,645	0.04%
2020/04/16	0	0.00	1	14.10	14.10	-1	2,579	-0.04%
2020/04/13	0	0.00	15	14.00	14.00	-15	2,557	-0.59%
2020/04/09	1	13.85	0	0.00	13.85	1	2,617	0.04%
2020/04/08	2	13.80	17	14.00	14.30	-15	2,552	-0.59%
2020/03/27	10	12.89	1	12.60	12.10	9	2,434	0.37%
2020/03/26	10	12.30	0	0.00	12.50	10	2,420	0.41%
2020/03/25	11	12.62	0	0.00	12.45	11	2,416	0.46%
2020/03/23	1	11.65	0	0.00	11.70	1	2,498	0.04%
2020/03/20	0	0.00	1	12.00	12.00	-1	2,506	-0.04%
2020/03/19	1	11.05	0	0.00	11.15	1	2,494	0.04%
2020/03/18	0	0.00	21	11.40	11.60	-21	2,404	-0.87%
2020/03/17	5	10.25	5	11.10	11.15	0	2,353	0.00%
2020/03/16	20	11.85	11	12.04	11.15	9	2,229	0.40%
2020/03/13	1	12.30	0	0.00	12.30	1	2,162	0.05%
2020/03/12	23	13.78	0	0.00	13.65	23	2,133	1.08%
2020/03/11	6	15.37	0	0.00	15.15	6	2,112	0.28%
2020/03/09	30	15.52	0	0.00	15.40	30	1,976	1.52%
2020/03/05	1	16.65	12	16.79	16.70	-11	1,966	-0.56%
2020/03/04	10	16.55	0	0.00	16.60	10	1,946	0.51%
2020/03/03	0	0.00	1	16.65	16.70	-1	1,944	-0.05%
2020/03/02	0	0.00	3	15.70	15.75	-3	1,904	-0.16%
2020/02/27	10	15.65	0	0.00	15.60	10	2,040	0.49%
2020/02/26	5	16.24	0	0.00	16.15	5	2,030	0.25%
2020/02/21	1	16.60	0	0.00	16.60	1	2,025	0.05%
2020/02/17	1	16.70	0	0.00	16.55	1	2,052	0.05%
2020/02/14	1	17.20	1	17.50	16.95	0	2,048	0.00%
2020/02/13	0	0.00	2	16.88	16.90	-2	1,994	-0.10%
2020/02/11	2	16.20	0	0.00	16.20	2	2,032	0.10%
2020/02/05	4	16.24	0	0.00	16.20	4	2,033	0.20%
2020/02/04	0	0.00	10	16.45	16.40	-10	2,038	-0.49%
2020/02/03	23	15.78	6	15.61	15.80	17	2,016	0.84%
2020/01/31	10	17.24	15	17.55	17.15	-5	1,975	-0.25%
2020/01/30	10	17.66	0	0.00	17.60	10	1,960	0.51%
2020/01/20	6	19.53	0	0.00	19.55	6	1,935	0.31%
2020/01/17	1	19.30	3	19.90	19.70	-2	1,923	-0.10%
2020/01/14	2	19.15	2	19.18	19.05	0	1,929	0.00%
2020/01/13	1	19.00	0	0.00	19.10	1	1,921	0.05%
2020/01/09	1	19.10	0	0.00	19.10	1	1,935	0.05%
2020/01/07	7	19.23	2	19.30	19.20	5	2,007	0.25%
2020/01/06	2	19.78	1	19.85	19.60	1	2,002	0.05%
2020/01/03	71	20.17	61	20.04	20.25	10	2,010	0.50%
2019/12/31	1	20.35	1	20.50	20.20	0	1,940	0.00%
2019/12/30	0	0.00	5	20.20	20.15	-5	1,901	-0.26%
2019/12/27	0	0.00	16	20.22	20.15	-16	1,908	-0.84%
2019/12/26	2	20.00	0	0.00	20.00	2	1,901	0.11%
2019/12/25	10	20.10	1	20.00	20.05	9	1,924	0.47%
2019/12/24	7	19.75	0	0.00	19.75	7	1,951	0.36%
2019/12/19	3	20.32	0.4	20.15	20.15	2.6	2,022	0.13%
2019/12/18	0	0.00	4	20.53	20.45	-4	2,031	-0.20%
2019/12/17	0	0.00	1.1	19.90	19.90	-1.1	2,018	-0.05%
2019/12/16	0	0.00	1	19.95	19.80	-1	2,084	-0.05%
2019/12/13	0	0.00	3	19.50	19.45	-3	2,074	-0.14%
2019/12/12	0	0.00	5	19.49	19.40	-5	2,085	-0.24%
2019/12/09	4	19.76	1	19.85	19.55	3	2,147	0.14%
2019/12/05	0	0.00	1	19.20	19.00	-1	2,288	-0.04%
2019/12/03	6	19.18	0	0.00	19.05	6	2,790	0.22%
2019/12/02	5	19.15	0	0.00	19.20	5	2,805	0.18%
2019/11/29	18	19.57	0	0.00	19.35	18	2,885	0.62%
2019/11/26	1	19.90	10	20.51	20.10	-9	2,957	-0.30%
2019/11/25	1	19.15	0	0.00	19.10	1	2,852	0.04%
2019/11/22	0	0.00	3	19.32	19.20	-3	2,892	-0.10%
2019/11/21	6	19.31	50	19.15	19.20	-44	2,954	-1.49%
2019/11/20	0	0.00	50	19.30	19.30	-50	2,994	-1.67%
2019/11/18	0	0.00	44	19.60	19.70	-44	3,147	-1.40%
2019/11/15	1	19.35	30	19.20	19.10	-29	3,213	-0.90%
2019/11/14	0	0.00	1	19.35	19.10	-1	3,300	-0.03%
2019/11/12	16	19.94	101	19.97	20.00	-85	3,463	-2.45%	大賣/
2019/11/11	22	20.12	30	20.00	19.95	-8	3,625	-0.22%
2019/11/07	2	21.00	0	0.00	20.50	2	4,115	0.05%
2019/11/06	1	20.90	1	20.40	20.90	0	4,211	0.00%
2019/10/24	11	21.20	0	0.00	21.25	11	5,531	0.20%
2019/10/23	0	0.00	3	21.47	21.30	-3	6,012	-0.05%
2019/10/21	2	20.90	0	0.00	20.60	2	6,843	0.03%
2019/10/18	0	0.00	2	21.00	20.80	-2	6,938	-0.03%
2019/10/17	10	20.80	20	20.88	21.00	-10	7,028	-0.14%
2019/10/16	2	20.95	0	0.00	20.80	2	7,262	0.03%
2019/10/14	0	0.00	2	19.90	19.85	-2	7,649	-0.03%
2019/10/09	1	19.70	13	19.73	19.75	-12	8,158	-0.15%
2019/10/08	4	20.09	40	20.23	20.00	-36	8,301	-0.43%
2019/10/03	0	0.00	3	20.55	20.55	-3	8,427	-0.04%
2019/10/01	1	20.75	2	21.00	20.70	-1	8,484	-0.01%
2019/09/27	2	21.13	0	0.00	21.00	2	8,526	0.02%
2019/09/26	7	21.76	13	21.82	21.55	-6	8,620	-0.07%
2019/09/25	14	21.53	2	21.35	21.35	12	8,721	0.14%
2019/09/24	4	21.61	0	0.00	21.50	4	8,981	0.04%
2019/09/23	5	21.65	0	0.00	21.60	5	8,992	0.06%
2019/09/20	1	20.70	1	21.45	21.45	0	9,075	0.00%
2019/09/19	0	0.00	35.5	20.57	20.60	-35.5	9,015	-0.39%
2019/09/18	0	0.00	1	21.25	21.25	-1	9,003	-0.01%
2019/09/17	0	0.00	1	21.30	21.30	-1	9,031	-0.01%
2019/09/16	2	21.50	0	0.00	21.40	2	9,156	0.02%
2019/09/10	12	21.63	40	21.70	21.45	-28	9,316	-0.30%
2019/09/09	20	21.75	3	21.50	21.40	17	9,323	0.18%
2019/09/06	332	22.64	1	22.00	21.90	331	9,289	3.56%	大買/鉅額交易
2019/09/05	2	23.95	191	24.33	23.90	-189	9,024	-2.09%	大賣/鉅額交易
2019/09/04	0	0.00	1	23.40	23.50	-1	8,979	-0.01%
2019/09/03	1	23.80	53	23.84	23.40	-52	9,117	-0.57%
2019/09/02	1	23.30	0	0.00	23.35	1	9,293	0.01%
2019/08/30	3	23.40	11	23.13	22.90	-8	9,349	-0.09%
2019/08/29	0	0.00	3	22.87	23.10	-3	9,461	-0.03%
2019/08/28	2	22.80	0	0.00	22.65	2	9,760	0.02%
2019/08/27	2	22.85	4	22.93	22.80	-2	9,820	-0.02%
2019/08/26	273	22.45	0	0.00	22.35	273	10,039	2.72%	大買/鉅額交易
2019/08/23	11	23.17	0	0.00	23.05	11	10,056	0.11%
2019/08/21	4	23.09	3	23.48	23.30	1	10,069	0.01%
2019/08/20	1	23.35	0	0.00	23.30	1	10,023	0.01%
2019/08/19	7	23.96	0	0.00	23.60	7	10,087	0.07%
2019/08/16	17	24.00	15	23.93	23.90	2	10,136	0.02%
2019/08/15	24	23.60	40	23.65	23.55	-16	10,122	-0.16%
2019/08/14	0	0.00	12	24.33	24.10	-12	10,156	-0.12%
2019/08/13	6	24.61	1	24.85	24.55	5	10,196	0.05%
2019/08/12	12	25.13	30	25.42	25.20	-18	10,248	-0.18%
2019/08/08	0	0.00	2	24.10	24.20	-2	10,145	-0.02%
2019/08/07	1	24.05	0	0.00	23.40	1	10,179	0.01%
2019/08/06	4	22.15	8	23.06	23.80	-4	10,275	-0.04%
2019/08/05	0	0.00	3	23.85	23.40	-3	10,442	-0.03%
2019/08/02	3	24.02	12	23.94	24.20	-9	10,482	-0.09%
2019/08/01	11	25.07	0	0.00	24.75	11	10,520	0.10%
2019/07/31	0	0.00	8	24.91	25.15	-8	10,606	-0.08%
2019/07/30	44	24.65	12	24.63	24.50	32	10,724	0.30%
2019/07/29	28	25.90	20	25.79	25.45	8	10,701	0.07%
2019/07/26	8	24.91	41	25.00	25.00	-33	10,917	-0.30%
2019/07/25	3.7	25.08	7	25.45	24.85	-3.3	10,930	-0.03%
2019/07/24	28	24.97	17	24.97	25.20	11	10,584	0.10%
2019/07/23	23	24.59	37	24.51	25.30	-14	10,457	-0.13%
2019/07/22	14	23.56	13	23.58	23.55	1	10,439	0.01%
2019/07/19	5	23.22	1	23.30	23.20	4	10,781	0.04%
2019/07/18	26	23.78	91	23.49	23.20	-65	10,979	-0.59%
2019/07/17	6	23.78	29	24.43	24.60	-23	11,513	-0.20%
2019/07/16	14	23.59	85	23.74	23.95	-71	11,728	-0.61%
2019/07/15	80	24.05	18	23.71	23.80	62	11,692	0.53%
2019/07/12	20	22.38	16	22.61	23.00	4	11,601	0.03%
2019/07/10	1	22.00	10	22.00	22.00	-9	12,245	-0.07%
2019/07/09	11	21.69	34	21.96	21.95	-23	12,431	-0.19%
2019/07/08	1	22.15	5	21.80	21.80	-4	12,696	-0.03%
2019/07/05	0	0.00	4	22.19	22.05	-4	13,022	-0.03%
2019/07/04	11	22.20	0	0.00	22.10	11	13,018	0.08%
2019/07/03	5	22.46	6	22.15	22.20	-1	12,998	-0.01%
2019/07/02	11	23.04	0	0.00	23.00	11	13,012	0.08%
2019/07/01	43	23.11	5	23.27	23.20	38	12,990	0.29%
2019/06/28	5	22.10	0	0.00	22.05	5	13,016	0.04%
2019/06/27	18	22.31	9	22.28	22.10	9	13,091	0.07%
2019/06/26	1	21.65	2	21.83	21.95	-1	13,095	-0.01%
2019/06/25	0	0.00	2	21.98	21.70	-2	13,071	-0.02%
2019/06/24	1	21.85	1	21.95	21.95	0	13,025	0.00%
2019/06/21	4	22.10	7	22.03	21.90	-3	12,986	-0.02%
2019/06/20	2	22.75	3	22.93	22.65	-1	12,853	-0.01%
2019/06/19	12	22.32	2	22.33	22.45	10	12,779	0.08%
2019/06/18	1	21.90	19	21.92	21.90	-18	12,754	-0.14%
2019/06/17	0	0.00	4	21.80	21.80	-4	12,716	-0.03%
2019/06/14	11	22.16	5	22.55	22.00	6	12,645	0.05%
2019/06/13	67	22.75	6	22.80	22.60	61	12,537	0.49%
2019/06/12	7	23.16	1	23.35	23.10	6	12,451	0.05%
2019/06/11	8	23.66	4	23.51	23.50	4	12,353	0.03%
2019/06/10	4	23.19	342	23.49	23.80	-338	12,185	-2.77%	大賣/鉅額交易
2019/06/06	2	22.43	5	22.56	22.75	-3	11,932	-0.03%
2019/06/05	84	22.66	4	22.96	22.30	80	11,846	0.68%
2019/06/04	13	22.80	54	23.19	22.75	-41	11,667	-0.35%
2019/06/03	24	22.17	1	21.65	22.40	23	11,335	0.20%
2019/05/31	31	22.27	16	22.17	22.00	15	11,230	0.13%
2019/05/30	0	0.00	10	21.90	21.30	-10	10,963	-0.09%
2019/05/29	10	21.65	0	0.00	21.45	10	10,887	0.09%
2019/05/28	0	0.00	1	21.30	21.40	-1	10,807	-0.01%
2019/05/27	3	21.00	3	21.00	21.00	0	10,773	0.00%
2019/05/24	13	21.06	1	21.65	20.90	12	10,761	0.11%
2019/05/23	17	21.13	15	20.82	20.70	2	10,643	0.02%
2019/05/22	1	22.60	2	21.85	21.70	-1	10,501	-0.01%
2019/05/21	9	21.79	2	22.05	22.40	7	10,428	0.07%
2019/05/20	6	21.65	8	21.49	22.05	-2	10,295	-0.02%
2019/05/17	6	22.21	5	23.13	21.90	1	10,078	0.01%
2019/05/16	6	23.54	6	23.30	23.05	0	9,818	0.00%
2019/05/15	0	0.00	3	22.98	22.70	-3	9,560	-0.03%
2019/05/14	3	22.10	15	21.75	22.45	-12	9,414	-0.13%
2019/05/13	21	21.51	32	21.30	21.25	-11	9,224	-0.12%
2019/05/10	77	22.59	20	23.35	22.55	57	8,939	0.64%
2019/05/09	27	23.21	22	23.15	23.00	5	8,785	0.06%
2019/05/08	10	23.45	12	23.61	23.80	-2	8,596	-0.02%
2019/05/07	42	24.34	14	24.70	23.60	28	8,399	0.33%
2019/05/06	27	23.82	21	23.76	24.05	6	8,129	0.07%
2019/05/03	29	23.87	18	23.88	23.95	11	7,886	0.14%
2019/05/02	11	22.60	11	22.37	22.50	0	7,352	0.00%
2019/04/30	1	22.90	6	22.94	23.05	-5	7,161	-0.07%
2019/04/29	0	0.00	29	22.45	22.60	-29	7,013	-0.41%
2019/04/26	181	23.54	11	25.44	23.30	170	6,700	2.54%	大買/鉅額交易
2019/04/25	17	25.29	22	25.82	25.85	-5	6,242	-0.08%
2019/04/24	20	25.15	20	25.29	25.30	0	5,811	0.00%
2019/04/23	36	24.90	47	25.50	25.90	-11	5,533	-0.20%
2019/04/22	18	24.75	29	24.75	24.75	-11	4,816	-0.23%
2019/04/19	75	22.52	35	22.61	22.50	40	4,435	0.90%
2019/04/18	15	22.65	33	22.49	22.65	-18	4,305	-0.42%
2019/04/17	16	21.88	6	21.80	22.00	10	3,889	0.26%
2019/04/16	95	22.11	50	22.03	21.60	45	3,652	1.23%
2019/04/15	0	0.00	22	21.49	22.10	-22	3,007	-0.73%
2019/04/12	1	19.75	112.3	19.92	20.10	-111.3	2,737	-4.06%	大賣/鉅額交易
2019/04/11	14	18.75	121	18.95	18.85	-107	2,404	-4.45%	大賣/鉅額交易
2019/04/10	28.8	17.35	10	17.40	17.40	18.8	2,024	0.93%
2019/04/09	60.4	17.14	0	0.00	17.00	60.4	1,978	3.05%
2019/04/08	72.6	17.27	3	17.78	17.40	69.6	1,925	3.61%
2019/04/03	0	0.00	13	17.52	17.55	-13	1,775	-0.73%
2019/04/02	1	17.55	15	16.95	17.35	-14	1,646	-0.85%
2019/04/01	3	15.42	4	15.64	16.05	-1	1,341	-0.07%
2019/03/29	40	15.10	3	15.20	15.40	37	1,216	3.04%
2019/03/27	10	14.55	3	14.60	14.55	7	1,081	0.65%
2019/03/25	42	14.27	0	0.00	14.20	42	1,040	4.04%
2019/03/22	0	0.00	12	14.43	14.70	-12	1,028	-1.17%
2019/03/21	0	0.00	6	14.43	14.50	-6	973	-0.62%
2019/03/18	0	0.00	1	13.75	13.75	-1	923	-0.11%
2019/03/15	1	13.60	0	0.00	13.45	1	921	0.11%
2019/03/14	0	0.00	91	14.05	13.90	-91	906	-10.04%
2019/03/13	11	13.95	1	14.00	14.00	10	897	1.11%
2019/03/12	3	14.13	5	14.24	14.00	-2	896	-0.22%
2019/03/11	0	0.00	1	14.00	14.10	-1	893	-0.11%
2019/03/07	5	13.90	0	0.00	13.75	5	895	0.56%
2019/03/05	1	13.80	0	0.00	13.95	1	894	0.11%
2019/02/26	4	14.19	0	0.00	14.15	4	878	0.46%
2019/02/25	0	0.00	6	14.64	14.55	-6	863	-0.70%
2019/02/22	0	0.00	10	14.24	14.50	-10	822	-1.22%
2019/02/18	0	0.00	1.2	13.88	13.75	-1.2	759	-0.16%
2019/02/15	1.1	13.55	0	0.00	13.65	1.1	743	0.15%
2019/02/14	3	13.65	0.1	13.70	13.70	2.9	741	0.39%
2019/01/29	0.2	13.35	0	0.00	13.45	0.2	715	0.03%
2019/01/25	1	13.80	0	0.00	13.85	1	707	0.14%
2019/01/23	5	13.90	0	0.00	13.75	5	707	0.71%
2019/01/17	3	14.27	9	14.24	14.00	-6	682	-0.88%
2019/01/16	1.8	14.52	0	0.00	14.70	1.8	645	0.28%
2019/01/15	0	0.00	1	14.45	14.55	-1	623	-0.16%
2019/01/14	9	14.76	4	14.80	14.50	5	596	0.84%
2019/01/11	1	14.20	0	0.00	14.20	1	523	0.19%
2019/01/10	0	0.00	9	13.83	14.05	-9	464	-1.94%
2019/01/09	0	0.00	1.4	13.00	12.95	-1.4	368	-0.39%
2019/01/04	0.6	12.45	0	0.00	12.55	0.6	349	0.18%
2018/12/11	0	0.00	1	12.75	12.50	-1	350	-0.29%
2018/12/07	0	0.00	1	12.05	12.10	-1	339	-0.29%
2018/12/06	1	12.05	0	0.00	11.90	1	336	0.30%
2018/12/05	1	12.15	0	0.00	12.25	1	331	0.30%
2018/12/04	0	0.00	1	12.65	12.35	-1	337	-0.30%
2018/11/16	0	0.00	2	12.25	12.05	-2	348	-0.57%
2018/11/15	0	0.00	3	11.80	12.10	-3	343	-0.87%
2018/11/13	2	11.20	0	0.00	11.20	2	335	0.60%
2018/11/08	0	0.00	3	11.70	11.60	-3	344	-0.87%
2018/11/07	0	0.00	2	11.45	11.45	-2	343	-0.58%
2018/11/05	1	11.30	0	0.00	11.30	1	357	0.28%
2018/10/15	1	10.30	0	0.00	10.35	1	405	0.25%
2018/10/12	10	10.00	0	0.00	10.20	10	406	2.46%
2018/10/11	10	10.15	3	10.05	9.95	7	407	1.72%
2018/10/09	2	10.80	0	0.00	10.75	2	401	0.50%
2018/10/08	20	10.83	0	0.00	10.80	20	406	4.92%
2018/10/03	15	11.25	0	0.00	11.25	15	412	3.64%
2018/09/26	13	11.10	0	0.00	11.10	13	420	3.09%
2018/09/25	22	11.03	0	0.00	11.10	22	425	5.17%
2018/09/20	70	11.20	0	0.00	11.20	70	440	15.90%
2018/09/18	20	11.08	0	0.00	11.05	20	441	4.53%
2018/09/10	10	10.85	0	0.00	10.90	10	485	2.06%
2018/09/07	50	11.35	0	0.00	11.20	50	481	10.39%
2018/09/06	10	11.75	0	0.00	11.75	10	471	2.12%
2018/08/23	2	12.05	0	0.00	12.05	2	504	0.40%
2018/08/22	10	11.95	0	0.00	11.95	10	505	1.98%
2018/08/21	13	11.91	0	0.00	11.95	13	509	2.55%
2018/08/20	20	11.95	0	0.00	11.95	20	517	3.86%
2018/08/17	2	12.25	0	0.00	12.15	2	513	0.39%
2018/08/15	30	12.07	0	0.00	12.15	30	501	5.98%
2018/08/14	20	12.28	0	0.00	12.30	20	504	3.97%
2018/08/08	2	13.20	0	0.00	13.15	2	489	0.41%
2018/08/07	10	12.85	0	0.00	12.85	10	474	2.11%
2018/08/03	10	13.00	0	0.00	13.10	10	464	2.15%
2018/08/02	10	13.05	0	0.00	13.00	10	467	2.14%
2018/07/31	10	13.05	0	0.00	13.05	10	460	2.17%
2018/07/26	10.1	13.10	0	0.00	13.10	10.1	449	2.24%
2018/07/25	6.9	13.07	0	0.00	13.20	6.9	447	1.54%
2018/07/24	1	13.10	0	0.00	13.20	1	442	0.23%
2018/07/23	10	13.15	0	0.00	13.20	10	439	2.28%
2018/07/16	10	13.45	0	0.00	13.45	10	424	2.36%
2018/07/09	0	0.00	6	13.40	13.40	-6	417	-1.44%
2018/07/05	0	0.00	0.4	13.50	13.45	-0.4	421	-0.10%
2018/07/02	0.4	13.75	0	0.00	13.85	0.4	418	0.10%
2018/06/14	0	0.00	6	14.15	13.90	-6	407	-1.47%
2018/06/12	2	14.00	0	0.00	14.05	2	414	0.48%
2018/06/08	2	14.00	0	0.00	13.95	2	409	0.49%
2018/06/07	0	0.00	1	14.10	14.05	-1	414	-0.24%
2018/06/06	0	0.00	2	14.25	14.20	-2	510	-0.39%
2018/06/04	0	0.00	4	14.38	14.50	-4	510	-0.78%
2018/06/01	3	13.95	0	0.00	14.10	3	478	0.63%
2018/05/28	0	0.00	3	13.45	13.80	-3	482	-0.62%
2018/05/25	3	13.30	0	0.00	13.40	3	475	0.63%
2018/05/23	10	13.20	0	0.00	13.25	10	482	2.07%
2018/05/15	15	13.15	0	0.00	13.15	15	498	3.01%
2018/05/14	10	13.25	0	0.00	13.25	10	517	1.93%
2018/05/11	0	0.00	0	13.35	13.30	0	526	-0.01%
2018/05/09	10	13.23	0.2	13.25	13.25	9.8	541	1.81%
2018/05/07	10	13.25	0	0.00	13.20	10	567	1.76%
2018/05/03	0.2	13.15	1	13.25	13.25	-0.8	590	-0.13%
2018/04/30	5	13.20	0	0.00	13.15	5	601	0.83%
2018/04/20	25	13.75	0	0.00	13.75	25	703	3.55%
2018/04/12	1	13.90	0	0.00	13.75	1	780	0.13%
2018/03/31	0	0.00	3	13.90	13.90	-3	924	-0.32%
2018/03/27	6	14.35	1	14.35	14.30	5	930	0.54%
2018/03/26	12	14.40	21	14.35	14.35	-9	931	-0.97%
2018/03/22	4	14.65	0	0.00	14.50	4	942	0.42%
2018/03/20	1	14.50	6	14.55	14.60	-5	1,005	-0.50%
2018/03/19	5	14.80	0	0.00	14.70	5	1,004	0.50%
2018/03/16	38	14.91	0	0.00	14.95	38	1,000	3.80%
2018/03/14	6	15.33	0	0.00	15.15	6	991	0.61%
2018/03/13	4	15.40	5	15.40	15.40	-1	991	-0.10%
2018/03/12	3	15.25	1	15.45	15.55	2	995	0.20%
2018/02/23	0	0.00	1	15.05	15.00	-1	1,015	-0.10%
2018/02/22	0	0.00	12	15.05	15.00	-12	1,013	-1.18%
2018/02/21	0	0.00	12	15.02	14.85	-12	1,013	-1.18%
2018/02/12	0	0.00	5	14.35	14.65	-5	1,011	-0.49%
2018/02/08	0	0.00	2	14.65	14.55	-2	1,004	-0.20%
2018/02/07	1	14.55	6	14.61	14.60	-5	1,006	-0.50%
2018/02/06	8	14.30	0	0.00	14.30	8	1,002	0.80%
2018/02/05	38	15.16	2	15.35	15.40	36	984	3.66%
2018/02/02	0	0.00	18	15.06	15.15	-18	982	-1.83%
2018/02/01	4	15.34	0	0.00	15.30	4	979	0.41%
2018/01/31	30	15.29	0	0.00	15.45	30	958	3.13%
2018/01/29	2	14.70	0	0.00	14.75	2	936	0.21%
2018/01/23	0	0.00	2	15.55	15.35	-2	910	-0.22%
2018/01/19	0	0.00	231	15.48	15.45	-231	897	-25.73%	大賣/鉅額交易
2018/01/18	2	15.80	60	15.95	15.75	-58	886	-6.54%
2018/01/17	0	0.00	0.4	15.20	15.25	-0.4	833	-0.04%
2018/01/15	0	0.00	7	15.70	15.70	-7	812	-0.86%
2018/01/12	4	15.69	15	15.68	15.65	-11	806	-1.36%
2018/01/11	3	15.55	0	0.00	15.55	3	804	0.37%
2018/01/09	2	15.75	1	15.80	15.70	1	808	0.12%
2018/01/08	13	16.44	10	16.00	16.00	3	829	0.36%
2018/01/05	5	15.90	1	16.00	16.10	4	782	0.51%
2018/01/04	13	16.14	2	16.30	16.25	11	759	1.45%
2018/01/02	15	15.18	0	0.00	15.20	15	636	2.36%