合勤控 (3704)-凱基-松山券商分點個股進出

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
41.50
漲跌
▲0.05
漲幅
+0.12%
成交量
1,296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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	41.50	0	0.00	41.50	2	4,050	0.05%
2024/04/29	2	41.35	0	0.00	41.45	2	4,059	0.05%
2024/04/26	1	40.90	1	41.10	40.95	0	4,057	0.00%
2024/04/23	0	0.00	1	41.75	41.70	-1	4,040	-0.02%
2024/04/18	16	42.57	0	0.00	42.30	16	4,017	0.40%
2024/04/17	0	43.40	7	43.36	43.25	-7	3,999	-0.18%
2024/04/16	7	43.81	2	43.90	43.30	5	3,978	0.13%
2024/04/15	0	0.00	6	45.05	45.00	-6	3,975	-0.15%
2024/04/11	4	46.01	0	0.00	45.80	4	3,955	0.10%
2024/04/10	1	47.15	0	0.00	46.60	1	3,956	0.03%
2024/04/09	1	47.20	0	0.00	47.15	1	3,942	0.03%
2024/04/08	2.1	47.61	0	0.00	47.60	2.1	3,932	0.05%
2024/04/01	22	47.42	8	47.59	47.00	14	3,867	0.36%
2024/03/29	5	47.28	2	47.10	46.65	3	3,756	0.08%
2024/03/28	14	49.60	8.1	49.81	48.00	5.9	3,645	0.16%
2024/03/27	7.1	47.69	14.1	48.10	49.35	-7	3,444	-0.20%
2024/03/26	13	46.29	7	47.60	46.05	6	3,353	0.18%
2024/03/25	30	48.02	21	47.94	47.60	9	3,316	0.27%
2024/03/22	40	50.22	23.3	51.38	49.70	16.7	3,287	0.51%
2024/03/21	24	50.51	16.1	49.23	50.10	7.9	3,078	0.26%
2024/03/20	15	48.95	6.1	49.20	48.05	9	2,792	0.32%
2024/03/19	3	48.20	0	0.00	47.45	3	2,750	0.11%
2024/03/18	0	0.00	4	46.60	47.65	-4	2,876	-0.14%
2024/03/15	0	0.00	2	47.30	47.30	-2	2,880	-0.07%
2024/03/14	2	49.00	0	0.00	47.70	2	2,908	0.07%
2024/03/13	4	46.75	5	47.37	48.00	-1	2,830	-0.04%
2024/03/12	0	0.00	5	46.44	46.70	-5	2,769	-0.18%
2024/03/11	0	45.05	0	0.00	44.90	0	2,767	0.00%
2024/03/08	2	44.55	0	0.00	44.45	2	2,836	0.07%
2024/03/05	0	0.00	0.9	46.05	46.30	-0.9	3,515	-0.03%
2024/03/04	0	0.00	4	46.34	46.40	-4	3,660	-0.11%
2024/03/01	0	0.00	1	45.45	45.60	-1	3,674	-0.03%
2024/02/27	6	45.46	3	45.27	45.10	3	3,904	0.08%
2024/02/26	0	0.00	1	46.30	46.25	-1	3,920	-0.03%
2024/02/23	1	46.25	1	46.10	46.05	0	3,947	0.00%
2024/02/22	1	46.75	2	46.73	46.55	-1	3,967	-0.03%
2024/02/21	1	46.85	4	47.00	46.50	-3	4,000	-0.07%
2024/02/20	5	46.28	0	0.00	46.10	5	3,986	0.13%
2024/02/19	13	46.39	9	46.77	47.00	4	3,987	0.10%
2024/02/16	12	43.93	5	43.60	44.70	7	3,988	0.18%
2024/02/15	0	0.00	2	45.90	46.30	-2	3,936	-0.05%
2024/02/05	9	46.34	0	0.00	46.05	9	3,947	0.23%
2024/02/02	6	47.08	1	46.90	46.65	5	4,004	0.12%
2024/02/01	2.2	47.03	1	46.90	47.10	1.2	4,120	0.03%
2024/01/31	4	47.84	4	48.13	47.75	0	4,120	0.00%
2024/01/24	1	49.80	0	0.00	49.25	1	5,089	0.02%
2024/01/23	3	50.10	0	0.00	49.95	3	5,438	0.06%
2024/01/22	1	49.50	2	49.53	49.40	-1	5,630	-0.02%
2024/01/19	0	0.00	22	48.52	48.75	-22	5,996	-0.37%
2024/01/18	2	48.20	0	0.00	48.10	2	6,275	0.03%
2024/01/17	3	48.63	1	49.30	48.75	2	6,878	0.03%
2024/01/16	0	0.00	1	48.90	49.10	-1	7,088	-0.01%
2024/01/15	2	48.75	0	0.00	49.00	2	7,196	0.03%
2024/01/12	1	48.20	0	0.00	48.00	1	7,356	0.01%
2024/01/10	3	47.90	0	0.00	47.80	3	7,894	0.04%
2024/01/09	0	0.00	20	48.26	48.25	-20	8,045	-0.25%
2024/01/08	1	49.05	0	0.00	49.00	1	8,052	0.01%
2024/01/05	0	0.00	6	49.31	49.30	-6	8,073	-0.07%
2024/01/04	4	49.76	0	0.00	49.15	4	8,104	0.05%
2024/01/03	3.2	50.15	0	0.00	49.80	3.2	8,103	0.04%
2024/01/02	4	50.38	0	0.00	50.40	4	8,119	0.05%
2023/12/29	2	50.90	0	0.00	50.80	2	8,197	0.02%
2023/12/27	0	0.00	3	50.83	50.70	-3	8,249	-0.04%
2023/12/26	1	50.60	0	0.00	50.80	1	8,283	0.01%
2023/12/22	1	50.60	0	0.00	50.50	1	8,438	0.01%
2023/12/21	1.2	50.45	0	0.00	50.50	1.2	8,439	0.01%
2023/12/20	15	51.80	1	51.20	52.00	14	8,398	0.17%
2023/12/19	6.2	51.13	0	0.00	50.90	6.2	8,363	0.07%
2023/12/18	0	0.00	4	54.55	52.70	-4	8,309	-0.05%
2023/12/15	4	54.15	3	54.30	53.10	1	8,299	0.01%
2023/12/14	8	54.14	0	0.00	54.50	8	8,327	0.10%
2023/12/13	14	53.98	17	54.61	54.50	-3	8,395	-0.04%
2023/12/12	10	53.53	0	53.50	52.70	10	8,449	0.12%
2023/12/11	4	53.45	0	0.00	53.50	4	8,671	0.05%
2023/12/07	2.2	52.61	0	0.00	51.90	2.2	9,357	0.02%
2023/12/06	0	0.00	0.1	53.10	52.80	-0.1	9,495	0.00%
2023/12/05	4	53.55	4	53.50	53.50	0	9,723	0.00%
2023/12/04	14	54.27	17	54.75	54.00	-3	10,200	-0.03%
2023/12/01	46	55.18	1.1	54.06	53.90	44.9	10,257	0.44%
2023/11/30	18	54.69	12.3	55.14	56.00	5.8	10,021	0.06%
2023/11/29	22	53.45	11	53.99	54.10	11	9,771	0.11%
2023/11/28	2	52.40	0.2	52.30	52.50	1.8	9,621	0.02%
2023/11/27	1	51.80	40	52.05	51.60	-39	9,608	-0.41%
2023/11/24	15	51.92	14	51.89	52.40	1	9,529	0.01%
2023/11/21	1.1	50.64	0	0.00	50.50	1.1	9,434	0.01%
2023/11/20	11	50.55	3	50.77	50.90	8	9,467	0.08%
2023/11/17	2	49.50	0	0.00	49.95	2	9,524	0.02%
2023/11/16	3	49.25	0	0.00	49.55	3	9,555	0.03%
2023/11/15	18	50.63	1	50.70	49.75	17	9,636	0.18%
2023/11/14	4.1	49.63	0	0.00	50.40	4.1	9,847	0.04%
2023/11/13	6.1	49.13	0	0.00	49.05	6.1	9,868	0.06%
2023/11/10	1.2	49.78	5	49.05	49.00	-3.8	9,861	-0.04%
2023/11/09	0	0.00	15	50.30	49.65	-15	9,814	-0.15%
2023/11/08	2	51.85	0	0.00	51.90	2	9,719	0.02%
2023/11/07	3.2	51.84	1	51.90	51.80	2.2	9,737	0.02%
2023/11/06	9	54.71	4	54.28	53.50	5	9,628	0.05%
2023/11/03	10	54.79	0	0.00	54.20	10	9,586	0.10%
2023/11/02	12	54.68	17	55.20	54.50	-5	9,547	-0.05%
2023/11/01	21	54.10	9	53.44	53.60	12	9,320	0.13%
2023/10/31	18	55.18	38	55.43	54.60	-20	9,116	-0.22%
2023/10/30	30	54.24	19	54.24	54.50	11	8,906	0.12%
2023/10/27	5	54.22	8	54.03	54.20	-3	8,926	-0.03%
2023/10/26	2	52.55	1	52.10	53.20	1	8,793	0.01%
2023/10/25	29	53.66	25.1	53.74	53.80	3.9	8,600	0.05%
2023/10/24	5	51.82	5	51.42	52.30	0	8,070	0.00%
2023/10/23	3.1	49.98	11	49.52	49.70	-7.9	7,970	-0.10%
2023/10/20	5	51.12	4.2	51.19	51.10	0.9	7,969	0.01%
2023/10/19	12	50.36	73	50.45	51.70	-61	7,973	-0.77%
2023/10/18	40	48.43	6	49.57	49.15	34	7,759	0.44%
2023/10/17	1	48.45	8.1	48.54	47.80	-7.1	7,642	-0.09%
2023/10/16	7	45.96	9	46.24	46.35	-2	7,756	-0.03%
2023/10/13	3	47.03	0	47.10	46.90	3	8,279	0.04%
2023/10/12	2.1	47.78	1	47.80	47.70	1.1	8,758	0.01%
2023/10/11	0	0.00	0	48.10	48.00	0	9,279	0.00%
2023/10/06	7	49.64	0	0.00	49.10	7	9,802	0.07%
2023/10/05	1	50.10	3.2	50.26	50.10	-2.2	10,094	-0.02%
2023/10/04	1	48.40	4	48.30	48.30	-3	10,295	-0.03%
2023/10/03	2	49.53	0	0.00	49.00	2	10,417	0.02%
2023/10/02	2	49.90	2	50.40	50.50	0	10,622	0.00%
2023/09/28	3	50.20	0	0.00	50.00	3	10,858	0.03%
2023/09/27	4	48.90	1	48.50	48.40	3	11,149	0.03%
2023/09/26	4.1	50.92	0	0.00	50.10	4.1	11,794	0.03%
2023/09/25	11	51.34	0	0.00	50.70	11	12,374	0.09%
2023/09/22	2	49.60	12	49.54	50.40	-10	13,059	-0.08%
2023/09/21	10	49.23	0	0.00	49.20	10	13,266	0.08%
2023/09/19	5	51.00	0	0.00	51.00	5	13,223	0.04%
2023/09/18	2.1	51.50	0	0.00	51.70	2.1	13,148	0.02%
2023/09/15	11.1	53.19	1	52.50	52.80	10.1	12,973	0.08%
2023/09/14	7	55.29	6	54.77	54.50	1	12,763	0.01%
2023/09/13	6	53.53	3	54.43	54.50	3	12,510	0.02%
2023/09/12	5	53.54	23.1	54.98	55.50	-18.1	12,206	-0.15%
2023/09/11	1	51.90	0	0.00	51.80	1	11,812	0.01%
2023/09/08	8	51.78	5	52.10	52.20	3	11,697	0.03%
2023/09/07	35	51.37	44	52.24	52.00	-9	11,481	-0.08%
2023/09/06	2	50.25	24	50.31	50.30	-22	10,955	-0.20%
2023/09/05	20	48.21	0.1	48.50	48.15	19.9	10,788	0.18%
2023/09/04	1	46.50	0	0.00	46.55	1	10,760	0.01%
2023/09/01	3	46.90	0	0.00	46.95	3	10,780	0.03%
2023/08/30	4	46.71	0	0.00	46.80	4	10,810	0.04%
2023/08/28	3	45.73	3	46.17	45.85	0	10,939	0.00%
2023/08/24	10.2	48.94	0	0.00	48.80	10.2	11,390	0.09%
2023/08/23	7	48.74	4.2	49.09	48.25	2.8	11,415	0.02%
2023/08/22	1	48.00	1	47.90	47.90	0	11,388	0.00%
2023/08/21	3	46.65	6	47.38	46.95	-3	11,404	-0.03%
2023/08/18	13.3	48.69	0	0.00	46.80	13.3	11,447	0.12%
2023/08/17	4	51.83	1	51.10	52.00	3	11,238	0.03%
2023/08/16	1	49.30	0	0.00	49.30	1	11,180	0.01%
2023/08/15	1	50.00	0	0.00	49.85	1	11,257	0.01%
2023/08/14	0	0.00	1	49.10	49.00	-1	11,502	-0.01%
2023/08/11	0	0.00	1	50.40	50.00	-1	11,680	-0.01%
2023/08/10	3	50.30	1	50.00	50.40	2	11,659	0.02%
2023/08/09	4	51.70	4	52.23	51.80	0	11,666	0.00%
2023/08/08	1	51.40	1	51.30	51.60	0	11,701	0.00%
2023/08/07	0	0.00	4	51.40	51.10	-4	11,727	-0.03%
2023/08/04	2	49.80	0	0.00	50.70	2	11,766	0.02%
2023/08/02	2	50.80	0	0.00	51.50	2	11,735	0.02%
2023/08/01	4	53.00	16	53.53	53.00	-12	11,710	-0.10%
2023/07/31	10	54.98	3	55.37	54.00	7	11,505	0.06%
2023/07/28	3.1	53.49	0	0.00	53.50	3.1	11,278	0.03%
2023/07/27	4	55.15	1	54.70	54.40	3	11,219	0.03%
2023/07/26	13	56.00	12	54.90	54.80	1	11,207	0.01%
2023/07/25	1	56.90	0	0.00	55.80	1	11,333	0.01%
2023/07/24	4	57.30	24	56.49	56.70	-20	11,244	-0.18%
2023/07/21	1	57.60	4	57.63	57.60	-3	11,102	-0.03%
2023/07/20	5	59.84	4.9	59.24	59.10	0.1	11,050	0.00%
2023/07/19	24	61.86	10	59.75	59.30	14	10,975	0.13%
2023/07/18	21	65.57	35	62.14	62.00	-14	10,892	-0.13%
2023/07/17	8	65.18	3	65.93	65.70	5	10,605	0.05%
2023/07/14	14	59.83	26.5	61.60	61.80	-12.5	10,948	-0.11%
2023/07/13	5	56.76	17.6	57.29	57.30	-12.6	10,666	-0.12%
2023/07/12	43	56.10	41	56.16	55.00	2	10,168	0.02%
2023/07/11	9	53.53	1.1	53.21	55.70	7.9	9,857	0.08%
2023/07/10	8	53.39	8	54.23	53.80	0	9,630	0.00%
2023/07/07	11	55.44	6.5	55.09	54.10	4.5	9,521	0.05%
2023/07/06	14	54.90	19	54.63	55.70	-5	9,299	-0.05%
2023/07/05	22	55.04	10	55.09	54.70	12	9,021	0.13%
2023/07/04	35.1	52.34	13	52.86	53.60	22.1	8,640	0.26%
2023/07/03	27	48.99	31.6	50.22	51.10	-4.6	7,928	-0.06%
2023/06/30	8.5	46.69	63.4	45.80	46.50	-54.9	7,340	-0.75%
2023/06/29	10	43.00	17	43.89	43.30	-7	6,640	-0.11%
2023/06/28	2	41.78	1	42.10	41.40	1	6,404	0.02%
2023/06/27	4	40.70	0	0.00	40.35	4	6,381	0.06%
2023/06/26	0	0.00	0.8	41.05	41.05	-0.8	6,429	-0.01%
2023/06/21	0	0.00	1	41.65	41.70	-1	6,468	-0.02%
2023/06/19	0	0.00	1.1	42.37	42.25	-1.1	6,502	-0.02%
2023/06/16	21	43.16	3	43.00	43.00	18	6,511	0.28%
2023/06/14	10	42.75	0	0.00	42.70	10	6,485	0.15%
2023/06/13	0	0.00	20	41.57	41.55	-20	6,601	-0.30%
2023/06/09	0	0.00	1	41.75	42.10	-1	6,687	-0.01%
2023/06/08	5	41.78	7	41.76	41.50	-2	6,758	-0.03%
2023/06/07	1	42.15	3	42.22	42.30	-2	6,742	-0.03%
2023/06/06	1	43.00	1	42.80	42.65	0	6,759	0.00%
2023/06/05	1.3	43.61	1	43.80	43.40	0.3	6,761	0.00%
2023/06/02	3	43.15	20.3	43.21	43.05	-17.3	6,782	-0.25%
2023/06/01	9	43.54	5	43.52	43.55	4	6,780	0.06%
2023/05/31	3	44.83	0	0.00	44.50	3	6,732	0.04%
2023/05/30	3	44.65	18.2	44.51	45.20	-15.2	6,569	-0.23%
2023/05/29	20	43.83	10	43.21	43.85	10	6,305	0.16%
2023/05/26	6	42.82	2.4	42.96	42.20	3.6	6,247	0.06%
2023/05/25	7	43.55	2	43.40	43.25	5	6,220	0.08%
2023/05/24	7	43.73	15	43.44	43.85	-8	6,208	-0.13%
2023/05/23	4	42.84	2	43.20	42.85	2	6,152	0.03%
2023/05/22	2	42.38	7	42.56	42.70	-5	6,191	-0.08%
2023/05/19	6	42.48	0	0.00	41.90	6	6,263	0.10%
2023/05/18	10	43.16	7	43.64	42.95	3	6,295	0.05%
2023/05/17	2	42.88	9	42.40	42.95	-7	6,108	-0.11%
2023/05/16	0	0.00	5.5	41.05	41.25	-5.5	6,065	-0.09%
2023/05/15	5	40.42	0	0.00	40.80	5	6,372	0.08%
2023/05/12	3	39.70	16	40.61	41.35	-13	6,350	-0.20%
2023/05/11	9	40.36	7	40.70	39.25	2	6,319	0.03%
2023/05/10	0	0.00	12	41.10	40.40	-12	6,304	-0.19%
2023/05/09	4	40.68	1	40.90	39.90	3	6,282	0.05%
2023/05/08	10	41.38	1	41.75	41.30	9	6,264	0.14%
2023/05/05	7	40.51	1	40.70	40.35	6	6,243	0.10%
2023/05/04	4	40.33	13	40.57	40.80	-9	6,627	-0.14%
2023/05/03	5	40.89	0	0.00	40.70	5	6,891	0.07%
2023/05/02	9	41.27	0	0.00	41.30	9	6,903	0.13%
2023/04/28	56	41.14	25	40.82	41.25	31	6,910	0.45%
2023/04/27	0	0.00	2	39.80	39.65	-2	6,696	-0.03%
2023/04/26	1	39.35	20	39.56	39.50	-19	6,751	-0.28%
2023/04/25	3	40.15	0	0.00	39.50	3	6,822	0.04%
2023/04/24	1	40.35	7	40.86	40.40	-6	6,932	-0.09%
2023/04/21	22	41.24	31	40.73	40.20	-9	7,310	-0.12%
2023/04/20	46	45.15	25.5	43.37	42.85	20.5	7,429	0.28%
2023/04/19	44	44.01	71	45.65	45.40	-27	7,285	-0.37%
2023/04/18	2	40.10	38.8	42.76	43.90	-36.8	6,706	-0.55%
2023/04/17	1	39.90	26	39.60	39.95	-25	6,806	-0.37%
2023/04/14	2.3	38.71	10	38.80	38.80	-7.7	7,088	-0.11%
2023/04/13	2.1	38.42	11	38.76	39.00	-8.9	7,168	-0.12%
2023/04/12	0.1	38.60	12.5	38.68	38.65	-12.4	7,161	-0.17%
2023/04/11	4	37.83	2	37.85	37.75	2	7,120	0.03%
2023/04/10	3	37.43	0	0.00	37.55	3	7,145	0.04%
2023/03/30	1	37.15	0	0.00	37.15	1	7,269	0.01%
2023/03/29	2	36.55	0	0.00	36.70	2	7,380	0.03%
2023/03/28	4	36.86	0	0.00	36.55	4	7,547	0.05%
2023/03/27	3.5	37.51	0	0.00	37.35	3.5	7,572	0.05%
2023/03/23	1	36.65	0	0.00	36.60	1	7,621	0.01%
2023/03/22	3	36.70	0	0.00	36.70	3	7,627	0.04%
2023/03/20	7	37.11	0	0.00	36.85	7	7,604	0.09%
2023/03/16	10	37.43	0	0.00	37.00	10	7,551	0.13%
2023/03/15	15	40.17	0	0.00	39.60	15	7,418	0.20%
2023/03/14	11	40.10	0	0.00	39.85	11	7,401	0.15%
2023/03/13	7	40.84	31	41.28	41.45	-24	7,325	-0.33%
2023/03/10	0	0.00	1	40.45	40.40	-1	7,281	-0.01%
2023/03/09	2	41.00	0	0.00	41.00	2	7,308	0.03%
2023/03/08	2	40.80	10	41.40	41.45	-8	7,399	-0.11%
2023/03/07	8	40.84	1.4	40.91	41.10	6.6	7,709	0.09%
2023/03/06	14	40.51	9	40.64	40.55	5	7,721	0.06%
2023/03/03	9	39.98	9	40.10	40.10	0	7,850	0.00%
2023/03/02	15	39.93	32	40.17	40.20	-17	7,791	-0.22%
2023/03/01	12	39.73	9.5	39.87	39.70	2.5	7,732	0.03%
2023/02/24	6	39.58	7	39.04	39.15	-1	7,673	-0.01%
2023/02/23	6	39.47	0	0.00	39.55	6	7,638	0.08%
2023/02/22	20	38.97	8	38.92	38.90	12	7,635	0.16%
2023/02/21	18	39.94	0	0.00	39.60	18	7,611	0.24%
2023/02/20	15	40.22	0	0.00	40.40	15	7,538	0.20%
2023/02/17	0	0.00	2	39.73	39.80	-2	7,470	-0.03%
2023/02/16	11	39.93	10.5	40.06	40.10	0.5	7,411	0.01%
2023/02/15	1	39.35	1	39.55	39.60	0	7,402	0.00%
2023/02/14	7	39.71	11	39.30	39.20	-4	7,415	-0.05%
2023/02/13	23	39.19	51.9	39.85	39.85	-28.9	7,365	-0.39%
2023/02/10	9	38.19	5	38.80	38.00	4	7,052	0.06%
2023/02/09	15	38.64	3	38.93	38.55	12	7,002	0.17%
2023/02/08	2	38.40	10	38.80	38.85	-8	6,908	-0.12%
2023/02/07	1	38.40	31	38.25	38.50	-30	6,809	-0.44%
2023/02/06	11	37.45	0	0.00	37.45	11	6,746	0.16%
2023/02/03	2	38.60	29	38.40	38.20	-27	6,678	-0.40%
2023/02/02	40	38.76	50.7	39.21	38.40	-10.7	6,569	-0.16%
2023/02/01	28	37.74	1	38.10	38.20	27	6,158	0.44%
2023/01/31	2	36.30	0	0.00	36.80	2	5,866	0.03%
2023/01/17	2	34.95	0	0.00	35.00	2	5,750	0.03%
2023/01/16	9	35.22	0	0.00	35.00	9	5,719	0.16%
2023/01/13	4	36.58	0	0.00	35.80	4	5,644	0.07%
2023/01/12	21	36.29	10	36.42	36.80	11	5,549	0.20%
2023/01/11	29	37.20	0	0.00	36.15	29	5,374	0.54%
2023/01/10	9	37.27	16.5	38.48	39.00	-7.5	4,943	-0.15%
2023/01/09	14	37.17	6	37.25	36.70	8	4,636	0.17%
2023/01/06	19	37.03	8	38.51	36.90	11	4,523	0.24%
2023/01/05	373	38.34	2,075	37.81	37.85	-1,702	4,255	-39.99%	大買/大賣/鉅額交易
2023/01/04	1,725	38.07	23.6	36.36	38.15	1,701.4	3,886	43.78%	大買/鉅額交易
2023/01/03	12	34.88	0	0.00	34.70	12	3,545	0.34%
2022/12/30	0	0.00	11	34.65	34.90	-11	3,462	-0.32%
2022/12/28	22.5	33.75	9	34.74	33.35	13.5	3,426	0.39%
2022/12/27	5	34.06	18	34.47	34.60	-13	3,378	-0.38%
2022/12/26	6	33.60	10	34.00	33.95	-4	3,333	-0.12%
2022/12/23	0	0.00	15	34.19	33.85	-15	3,324	-0.45%
2022/12/22	5	34.50	13	34.68	34.65	-8	3,365	-0.24%
2022/12/21	6	33.40	24	34.51	34.55	-18	3,342	-0.54%
2022/12/20	1	33.80	17.8	34.81	33.75	-16.8	3,242	-0.52%
2022/12/19	12	33.20	2	32.90	32.90	10	3,099	0.32%
2022/12/16	0	0.00	25	33.80	33.75	-25	3,065	-0.82%
2022/12/15	5	33.39	3	33.85	33.25	2	3,035	0.07%
2022/12/14	0	0.00	42	33.43	33.45	-42	3,044	-1.38%
2022/12/13	12	33.04	0	0.00	32.80	12	3,015	0.40%
2022/12/07	6	32.15	0	0.00	31.45	6	2,955	0.20%
2022/12/06	2	33.05	0	0.00	32.35	2	2,913	0.07%
2022/12/05	4	33.05	0	0.00	33.00	4	2,877	0.14%
2022/12/02	14	33.03	0	0.00	32.65	14	2,848	0.49%
2022/12/01	7	32.87	16	32.85	32.65	-9	2,817	-0.32%
2022/11/30	29	32.88	0	0.00	32.75	29	2,764	1.05%
2022/11/29	15	34.90	36	34.94	33.85	-21	2,614	-0.80%
2022/11/28	15	32.79	10	33.70	33.80	5	2,280	0.22%
2022/11/25	6	32.18	42	33.47	33.55	-36	2,214	-1.63%
2022/11/24	4	31.98	0	0.00	31.85	4	2,037	0.20%
2022/11/23	2	31.95	0	0.00	31.75	2	2,080	0.10%
2022/11/21	2	31.60	0	0.00	31.90	2	2,123	0.09%
2022/11/18	18	31.89	0	0.00	31.50	18	2,139	0.84%
2022/11/17	5	31.70	15	32.38	32.70	-10	2,142	-0.47%
2022/11/16	15	31.97	0	0.00	31.75	15	2,118	0.71%
2022/11/14	12	32.00	12	32.46	32.55	0	2,178	0.00%
2022/11/11	11	31.62	30.7	32.37	32.30	-19.7	2,325	-0.85%
2022/11/10	14	31.34	15	31.82	31.55	-1	2,427	-0.04%
2022/11/09	12	31.01	95	31.03	30.80	-83	2,382	-3.48%
2022/11/08	189	29.95	95	29.95	29.95	94	2,325	4.04%	大買/
2022/11/04	2	26.70	0	0.00	27.00	2	2,433	0.08%
2022/11/03	0	0.00	2	26.85	26.95	-2	2,472	-0.08%
2022/11/02	0.3	26.65	0	0.00	26.60	0.3	2,543	0.01%
2022/10/26	2	25.30	2	25.65	25.55	0	3,006	0.00%
2022/10/25	6.1	26.62	0	0.00	26.35	6.1	3,038	0.20%
2022/10/24	0.1	27.10	0	0.00	27.15	0.1	3,106	0.00%
2022/10/21	4	26.75	4	26.95	26.95	0	3,171	0.00%
2022/10/20	2	27.05	8	27.39	27.05	-6	3,249	-0.18%
2022/10/19	0	0.00	1	26.90	26.95	-1	3,262	-0.03%
2022/10/18	7.2	27.19	5	27.35	27.15	2.2	3,296	0.07%
2022/10/14	1	26.40	0.6	26.50	26.85	0.4	3,419	0.01%
2022/10/11	0	0.00	0.3	26.20	26.05	-0.3	3,443	-0.01%
2022/09/26	3	26.52	2	26.60	26.20	1	3,488	0.03%
2022/09/23	0	0.00	10	28.70	28.00	-10	3,518	-0.28%
2022/09/22	2	28.90	0	0.00	29.00	2	3,523	0.06%
2022/09/21	10	29.65	10.1	29.15	29.15	-0.1	3,516	0.00%
2022/09/20	1	30.10	5	29.65	29.40	-4	3,510	-0.11%
2022/09/19	6	30.39	0	0.00	30.30	6	3,437	0.17%
2022/09/16	0	0.00	13	30.49	30.55	-13	3,389	-0.38%
2022/09/15	4	30.70	10	30.30	30.25	-6	3,375	-0.18%
2022/09/14	3	29.57	7	30.29	30.60	-4	3,346	-0.12%
2022/09/13	5	30.35	3	30.48	30.25	2	3,330	0.06%
2022/09/12	2	29.50	5	30.13	30.05	-3	3,279	-0.09%
2022/09/08	0	0.00	15	28.15	28.65	-15	3,216	-0.47%
2022/09/07	0	0.00	30	27.70	27.75	-30	3,230	-0.93%
2022/09/05	1	27.70	0	0.00	27.40	1	3,233	0.03%
2022/09/02	0	0.00	0	27.65	27.80	0	3,239	0.00%
2022/08/30	1	27.50	0	0.00	27.60	1	3,423	0.03%
2022/08/25	0	0.00	2	28.55	28.55	-2	3,386	-0.06%
2022/08/24	10	28.65	0	0.00	28.45	10	3,377	0.30%
2022/08/22	2	29.00	0	0.00	28.80	2	3,353	0.06%
2022/08/19	7	29.49	0	29.70	29.60	7	3,326	0.21%
2022/08/18	2	28.75	2	29.15	29.10	0	3,278	0.00%
2022/08/17	6	29.25	0	0.00	28.90	6	3,247	0.18%
2022/08/16	4	28.86	0	0.00	28.90	4	3,224	0.12%
2022/08/15	15	28.58	0	0.00	28.60	15	3,200	0.47%
2022/08/12	6	29.03	0	0.00	29.05	6	3,161	0.19%
2022/08/11	0	0.00	1	28.80	29.15	-1	3,145	-0.03%
2022/08/09	16	29.20	2	29.75	28.60	14	3,034	0.46%
2022/08/08	11	31.68	13	32.43	31.55	-2	2,837	-0.07%
2022/08/05	7	31.04	1	31.05	31.15	6	2,609	0.23%
2022/08/04	1	30.85	16	31.12	31.35	-15	2,596	-0.58%
2022/08/03	3	31.35	0	0.00	30.70	3	2,596	0.12%
2022/08/02	3	30.90	5	31.05	31.05	-2	2,562	-0.08%
2022/08/01	8	31.23	1	30.95	30.90	7	2,503	0.28%
2022/07/29	7	30.60	7	31.05	31.05	0	2,557	0.00%
2022/07/28	29	31.25	9	31.56	30.80	20	2,583	0.77%
2022/07/27	1	30.70	11.1	30.79	31.55	-10.1	2,420	-0.42%
2022/07/26	3	29.65	0	0.00	29.95	3	2,296	0.13%
2022/07/25	0	0.00	3	30.20	30.00	-3	2,285	-0.13%
2022/07/22	9	29.21	1	29.40	29.35	8	2,260	0.35%
2022/07/20	0	0.00	30	29.36	29.30	-30	2,296	-1.31%
2022/07/19	3	29.00	0	0.00	28.80	3	2,283	0.13%
2022/07/18	25	28.42	1	28.15	28.50	24	2,348	1.02%
2022/07/14	1	26.75	5	27.23	27.25	-4	2,335	-0.17%
2022/07/13	4	26.29	5	26.89	26.15	-1	2,298	-0.04%
2022/07/12	2	26.50	0	0.00	25.65	2	2,240	0.09%
2022/07/08	0	0.00	6	25.75	26.20	-6	2,181	-0.28%
2022/07/06	0.1	23.70	1	23.70	23.30	-0.9	2,151	-0.04%
2022/07/01	0	0.00	1	23.95	24.00	-1	2,161	-0.05%
2022/06/30	0	0.00	2	26.58	26.60	-2	2,117	-0.09%
2022/06/29	5	27.35	0	0.00	27.60	5	2,115	0.24%
2022/06/28	2	27.75	0	0.00	27.75	2	2,119	0.09%
2022/06/21	2	27.05	4	27.53	27.55	-2	2,197	-0.09%
2022/06/16	2	28.15	0	0.00	27.40	2	2,177	0.09%
2022/06/15	0	0.00	2	27.88	27.90	-2	2,170	-0.09%
2022/06/14	2	27.45	0	0.00	27.70	2	2,196	0.09%
2022/06/13	3	27.30	0	0.00	27.00	3	2,219	0.14%
2022/06/10	0	0.00	1	28.30	28.25	-1	2,239	-0.04%
2022/06/09	13	28.80	0	0.00	28.80	13	2,242	0.58%
2022/06/08	0	0.00	17	29.37	29.40	-17	2,176	-0.78%
2022/06/02	1	27.60	0	0.00	27.65	1	2,115	0.05%
2022/06/01	0	0.00	1	27.80	27.80	-1	2,160	-0.05%
2022/05/11	0	0.00	5	27.50	26.50	-5	2,736	-0.18%
2022/05/10	1	28.85	2	28.45	28.50	-1	2,712	-0.04%
2022/05/09	4	29.25	0	0.00	28.60	4	2,767	0.14%
2022/05/06	5	30.90	1	31.00	30.40	4	2,848	0.14%
2022/05/05	3	30.60	2	30.63	30.40	1	2,806	0.04%
2022/04/29	2	28.83	0	0.00	28.50	2	2,722	0.07%
2022/04/26	1	29.50	0	0.00	29.10	1	2,755	0.04%
2022/04/25	0	0.00	1	29.55	29.00	-1	2,756	-0.04%
2022/04/22	1	30.75	2	31.23	31.10	-1	2,748	-0.04%
2022/04/21	7	29.94	7	30.46	30.30	0	2,660	0.00%
2022/04/14	0	0.00	3	30.03	29.80	-3	2,877	-0.10%
2022/04/08	2	30.85	0	0.00	30.35	2	3,096	0.06%
2022/04/07	0	0.00	1	31.00	30.80	-1	3,211	-0.03%
2022/03/31	0	0.00	5	30.35	30.30	-5	3,759	-0.13%
2022/03/30	0	0.00	13	30.46	30.60	-13	3,839	-0.34%
2022/03/29	0	0.00	1	30.10	30.00	-1	3,889	-0.03%
2022/03/28	2	29.68	0	0.00	29.80	2	3,961	0.05%
2022/03/25	4	29.88	27	30.54	30.55	-23	4,065	-0.57%
2022/03/24	0	0.00	1	29.65	29.75	-1	4,146	-0.02%
2022/03/21	0	0.00	1	29.25	29.25	-1	6,001	-0.02%
2022/03/17	5	28.94	0	0.00	29.25	5	7,471	0.07%
2022/03/16	2	29.00	0	0.00	28.80	2	7,739	0.03%
2022/03/15	0	0.00	1	29.25	29.20	-1	7,791	-0.01%
2022/03/11	0	0.00	1	30.05	30.05	-1	7,878	-0.01%
2022/03/10	2	30.75	10	30.70	30.70	-8	7,923	-0.10%
2022/03/09	2	29.80	20	30.08	30.05	-18	7,954	-0.23%
2022/03/08	1	30.60	0	0.00	29.60	1	8,057	0.01%
2022/03/02	0	0.00	2	32.40	32.25	-2	9,148	-0.02%
2022/03/01	0	0.00	5	32.65	32.55	-5	9,222	-0.05%
2022/02/25	0	0.00	20	32.03	31.95	-20	9,310	-0.21%
2022/02/24	3	32.45	0	0.00	32.00	3	9,520	0.03%
2022/02/23	8	33.64	6	34.18	33.55	2	9,934	0.02%
2022/02/22	0	0.00	20	33.15	33.00	-20	9,963	-0.20%
2022/02/21	7	33.76	1	33.65	33.70	6	10,033	0.06%
2022/02/18	3	34.00	2	34.10	34.20	1	10,244	0.01%
2022/02/17	0	0.00	25	33.97	33.70	-25	10,601	-0.24%
2022/02/16	0	0.00	42	33.55	33.65	-42	10,905	-0.39%
2022/02/15	0	0.00	92	33.31	33.20	-92	11,053	-0.83%
2022/02/14	0	0.00	68	32.71	32.75	-68	11,359	-0.60%
2022/02/11	0	0.00	2	33.03	32.95	-2	11,444	-0.02%
2022/02/10	10	32.85	34	32.95	33.00	-24	11,618	-0.21%
2022/02/09	0	0.00	44	32.65	32.70	-44	11,849	-0.37%
2022/02/08	4	31.66	84	32.54	32.50	-80	12,135	-0.66%
2022/02/07	3	30.38	8	31.09	31.10	-5	12,402	-0.04%
2022/01/26	2	29.60	0	0.00	29.35	2	13,043	0.02%
2022/01/25	0	0.00	1	29.35	29.15	-1	13,813	-0.01%
2022/01/24	3	29.90	1	30.30	30.15	2	14,080	0.01%
2022/01/21	16	30.20	0	0.00	29.80	16	14,235	0.11%
2022/01/19	1	31.40	0	0.00	31.45	1	15,078	0.01%
2022/01/18	2	31.88	1	31.50	31.50	1	15,224	0.01%
2022/01/14	2	31.05	0	0.00	31.10	2	15,287	0.01%
2022/01/12	0	0.00	1	32.20	31.70	-1	15,217	-0.01%
2022/01/11	1	32.30	0	0.00	32.15	1	15,146	0.01%
2022/01/10	3	33.42	5	33.40	33.85	-2	15,075	-0.01%
2022/01/07	0	0.00	6	32.60	32.95	-6	15,020	-0.04%
2022/01/06	0	0.00	1	33.40	33.10	-1	14,936	-0.01%
2022/01/05	2	34.80	0	0.00	34.20	2	14,838	0.01%
2022/01/04	9	34.78	2	34.90	34.80	7	14,758	0.05%
2022/01/03	3	35.00	0	0.00	34.85	3	14,717	0.02%
2021/12/30	13	35.50	2	35.15	35.05	11	14,674	0.07%
2021/12/29	11	36.13	4	36.16	35.85	7	14,539	0.05%
2021/12/28	2	34.70	5	35.00	34.80	-3	14,164	-0.02%
2021/12/27	0	0.00	4	34.20	34.30	-4	14,043	-0.03%
2021/12/24	0	0.00	2	34.40	34.05	-2	13,992	-0.01%
2021/12/23	2	34.50	10	34.55	34.35	-8	13,924	-0.06%
2021/12/22	5	34.38	6	34.43	34.45	-1	13,856	-0.01%
2021/12/21	17	34.60	0	0.00	34.60	17	13,780	0.12%
2021/12/20	12	35.32	0	0.00	34.85	12	13,655	0.09%
2021/12/17	70	36.65	42	37.31	34.80	28	13,513	0.21%
2021/12/16	36	36.83	68	37.11	36.40	-32	12,900	-0.25%
2021/12/15	37	36.77	25	37.03	37.15	12	12,473	0.10%
2021/12/14	79	36.01	20	36.18	35.55	59	11,620	0.51%
2021/12/13	8	35.18	128	35.23	36.95	-120	10,959	-1.09%	大賣/鉅額交易
2021/12/10	13	33.82	11	34.18	34.35	2	10,117	0.02%
2021/12/09	6	33.00	5	32.90	33.00	1	9,808	0.01%
2021/12/08	1	32.75	0	0.00	32.40	1	9,717	0.01%
2021/12/07	0	0.00	4	32.58	32.70	-4	9,647	-0.04%
2021/12/06	4	31.96	6	32.05	31.90	-2	9,585	-0.02%
2021/12/03	3	32.40	0	0.00	32.30	3	9,553	0.03%
2021/12/02	3	32.18	14	32.48	32.00	-11	9,513	-0.12%
2021/12/01	9	33.07	6	33.20	33.00	3	9,401	0.03%
2021/11/30	42	34.74	5	34.49	33.85	37	9,268	0.40%
2021/11/29	7	30.91	11	32.61	33.90	-4	8,606	-0.05%
2021/11/26	10	31.97	0	0.00	31.70	10	8,314	0.12%
2021/11/25	12	32.75	1	33.00	32.50	11	8,207	0.13%
2021/11/24	11	32.55	1	32.50	32.50	10	8,124	0.12%
2021/11/23	72	33.71	29	33.40	32.90	43	8,030	0.54%
2021/11/22	38	33.54	35	34.00	34.50	3	7,800	0.04%
2021/11/19	7	32.41	0	0.00	32.70	7	7,347	0.10%
2021/11/18	4	32.64	0	0.00	32.00	4	7,251	0.06%
2021/11/17	6	32.73	7	33.20	32.95	-1	7,145	-0.01%
2021/11/16	23	33.30	11	33.38	33.25	12	6,923	0.17%
2021/11/15	6	32.23	11	33.33	33.60	-5	6,507	-0.08%
2021/11/12	7	32.79	13	32.18	32.00	-6	6,142	-0.10%
2021/11/11	15	32.76	28	33.30	33.65	-13	5,978	-0.22%
2021/11/10	13	31.90	9	32.55	32.15	4	5,654	0.07%
2021/11/09	6	31.50	3	31.88	32.00	3	5,524	0.05%
2021/11/08	10	32.37	4	32.49	31.85	6	5,313	0.11%
2021/11/05	30	32.03	22	31.66	31.70	8	5,067	0.16%
2021/11/04	26	33.50	13	33.19	33.40	13	4,765	0.27%
2021/11/03	26	33.52	31	34.06	34.00	-5	4,395	-0.11%
2021/11/02	22	32.95	8.1	33.31	32.45	13.9	3,723	0.37%
2021/11/01	13	31.26	7	31.31	31.80	6	2,947	0.20%
2021/10/29	9	30.45	44	30.67	31.20	-35	2,662	-1.31%
2021/10/28	20	30.43	24	30.78	30.65	-4	2,475	-0.16%
2021/10/27	8	27.89	32	29.53	30.10	-24	1,917	-1.25%
2021/10/26	68	27.10	9	27.13	27.40	59	1,606	3.67%
2021/10/25	2	26.88	2	25.78	26.65	0	1,444	0.00%
2021/10/18	6	24.28	0	0.00	24.05	6	1,401	0.43%
2021/09/27	0	0.00	1	24.40	24.40	-1	1,734	-0.06%
2021/09/24	0.1	24.05	0	0.00	24.05	0.1	1,784	0.00%
2021/09/17	0	0.00	1	23.80	23.95	-1	1,878	-0.05%
2021/09/16	0	0.00	4	23.45	23.35	-4	1,921	-0.21%
2021/09/06	1	24.90	4	25.05	24.55	-3	2,154	-0.14%
2021/09/01	0	0.00	1	25.50	26.20	-1	2,236	-0.04%
2021/08/31	1	25.30	0	0.00	25.30	1	2,239	0.04%
2021/08/30	0	0.00	3	25.50	25.35	-3	2,283	-0.13%
2021/08/26	0	0.00	1	25.40	25.50	-1	2,373	-0.04%
2021/08/25	0	0.00	2	26.15	26.10	-2	2,439	-0.08%
2021/08/24	1	25.60	0	0.00	25.50	1	2,463	0.04%
2021/08/19	0	0.00	4	24.80	24.60	-4	2,613	-0.15%
2021/08/18	2	24.78	1	24.50	25.00	1	2,640	0.04%
2021/08/16	3	24.98	0	0.00	24.45	3	2,662	0.11%
2021/08/11	14	26.05	11	25.67	25.70	3	2,758	0.11%
2021/08/06	0	0.00	2	26.45	26.35	-2	2,954	-0.07%
2021/08/03	1	27.15	0	0.00	27.10	1	3,451	0.03%
2021/08/02	4	27.38	0	0.00	27.30	4	3,507	0.11%
2021/07/30	1	28.20	9	27.20	27.25	-8	3,589	-0.22%
2021/07/28	1	27.20	0	0.00	27.50	1	3,747	0.03%
2021/07/26	1	28.95	0	0.00	28.85	1	4,037	0.02%
2021/07/22	1	28.60	0	0.00	28.40	1	4,455	0.02%
2021/07/21	11	27.66	0	0.00	27.55	11	4,773	0.23%
2021/07/19	0	0.00	10	29.00	29.30	-10	5,176	-0.19%
2021/07/15	3	28.75	1	28.80	28.80	2	6,130	0.03%
2021/07/14	3	28.15	2	28.15	28.55	1	6,282	0.02%
2021/07/13	19	28.77	0	0.00	28.40	19	6,402	0.30%
2021/07/12	10	28.85	0	0.00	29.00	10	6,794	0.15%
2021/07/09	15	27.87	0	27.85	27.70	15	6,978	0.21%
2021/07/07	10	28.49	0	0.00	28.10	10	7,468	0.13%
2021/07/06	22	28.93	0	0.00	28.65	22	7,592	0.29%
2021/07/05	5	29.20	0	0.00	29.55	5	7,844	0.06%
2021/07/02	4	28.46	15	28.86	28.90	-11	8,340	-0.13%
2021/06/29	15	30.02	0	0.00	29.70	15	8,611	0.17%
2021/06/25	4	30.49	0	0.00	30.20	4	8,719	0.05%
2021/06/24	3	30.35	1	30.40	30.40	2	8,839	0.02%
2021/06/23	0	0.00	21	30.51	30.30	-21	8,897	-0.24%
2021/06/21	8	29.52	6	29.20	29.05	2	9,026	0.02%
2021/06/18	20	30.48	5	30.30	30.20	15	9,240	0.16%
2021/06/17	5	29.80	5	30.40	30.40	0	9,486	0.00%
2021/06/16	5	30.41	0	0.00	29.95	5	10,440	0.05%
2021/06/15	5	30.05	0	0.00	30.55	5	11,448	0.04%
2021/06/10	7	30.35	0	0.00	30.30	7	11,688	0.06%
2021/06/09	11	30.24	0	0.00	30.20	11	11,698	0.09%
2021/06/08	15	30.07	1	30.00	30.00	14	11,730	0.12%
2021/06/07	3	29.60	3	30.00	30.05	0	11,818	0.00%
2021/06/04	14	30.11	19	30.03	29.90	-5	11,870	-0.04%
2021/06/03	3	30.40	3	31.05	30.85	0	12,032	0.00%
2021/06/02	24	31.08	1	30.35	30.35	23	12,054	0.19%
2021/06/01	21	31.20	0	0.00	30.90	21	12,057	0.17%
2021/05/31	12	30.92	11	31.15	31.15	1	12,112	0.01%
2021/05/28	0	0.00	2	30.65	30.55	-2	12,145	-0.02%
2021/05/27	3	29.80	0	0.00	29.75	3	12,171	0.02%
2021/05/26	15	29.76	5	29.85	29.65	10	12,161	0.08%
2021/05/25	5	29.44	2	29.75	29.50	3	12,202	0.02%
2021/05/24	10	28.31	6	28.88	29.10	4	12,254	0.03%
2021/05/21	7	28.18	0	0.00	28.15	7	12,352	0.06%
2021/05/19	5	27.60	9	28.44	28.10	-4	12,562	-0.03%
2021/05/18	2	26.65	36	26.79	27.65	-34	12,706	-0.27%
2021/05/17	5	25.25	18	25.49	25.15	-13	12,748	-0.10%
2021/05/14	19	28.09	0	0.00	27.25	19	12,678	0.15%
2021/05/13	15	26.34	15	26.93	27.40	0	12,643	0.00%
2021/05/12	11	28.39	0	0.00	27.25	11	12,565	0.09%
2021/05/11	44	30.48	0	0.00	30.25	44	12,569	0.35%
2021/05/10	18	33.80	0	0.00	33.60	18	12,477	0.14%
2021/05/07	0	0.00	23	34.00	34.90	-23	12,601	-0.18%
2021/05/06	38	33.64	14	32.72	32.50	24	12,671	0.19%
2021/05/05	8	34.29	26	34.68	34.30	-18	12,613	-0.14%
2021/05/04	16	35.50	7	33.98	34.15	9	12,701	0.07%
2021/05/03	54	36.68	16	36.41	35.85	38	12,767	0.30%
2021/04/29	54	38.96	2	38.48	38.40	52	12,792	0.41%
2021/04/28	27	41.07	15	41.33	40.25	12	12,866	0.09%
2021/04/27	24	41.10	4	40.95	40.85	20	13,042	0.15%
2021/04/26	1	40.25	30	40.52	40.25	-29	13,061	-0.22%
2021/04/23	27	39.63	1	39.80	39.70	26	13,285	0.20%
2021/04/22	11	40.90	56	40.88	40.10	-45	13,773	-0.33%
2021/04/21	11	39.64	30	40.23	39.85	-19	14,141	-0.13%
2021/04/20	8	39.49	18	39.71	39.60	-10	14,373	-0.07%
2021/04/19	20	38.82	5	38.93	38.75	15	15,418	0.10%
2021/04/16	39	40.12	18	40.16	39.55	21	15,814	0.13%
2021/04/15	15	38.82	17	39.44	39.95	-2	16,479	-0.01%
2021/04/14	12	38.63	8	37.91	38.15	4	16,602	0.02%
2021/04/13	28	39.32	16	39.97	38.30	12	16,968	0.07%
2021/04/12	17	38.84	0	0.00	38.40	17	16,948	0.10%
2021/04/09	56	38.56	48	39.04	39.25	8	17,440	0.05%
2021/04/08	18	39.37	67	39.90	40.30	-49	17,428	-0.28%
2021/04/07	14	37.50	42	38.00	38.25	-28	17,461	-0.16%
2021/04/06	0	0.00	5	37.35	37.45	-5	18,866	-0.03%
2021/04/01	36	37.19	0.5	37.35	37.10	35.5	19,334	0.18%
2021/03/31	17	37.83	17	37.85	37.85	0	19,722	0.00%
2021/03/30	31	36.80	45	37.51	37.60	-14	20,714	-0.07%
2021/03/29	11	37.33	53	37.36	37.50	-42	21,509	-0.20%
2021/03/26	5	36.25	0	0.00	36.40	5	22,311	0.02%
2021/03/25	5	35.75	2	35.83	35.65	3	23,830	0.01%
2021/03/24	26	35.57	17	35.83	35.80	9	25,025	0.04%
2021/03/23	89	36.86	47	36.40	36.15	42	26,093	0.16%
2021/03/22	45	37.98	3	37.95	37.80	42	26,222	0.16%
2021/03/19	88.5	40.29	12	40.66	39.60	76.5	26,119	0.29%
2021/03/18	36	39.27	57	39.68	40.25	-21	25,229	-0.08%
2021/03/17	10	36.00	10	36.35	36.60	0	24,370	0.00%
2021/03/16	22	36.13	0	0.00	35.55	22	24,299	0.09%
2021/03/15	3	35.60	0	0.00	35.70	3	24,270	0.01%
2021/03/12	4	35.51	3	35.80	35.80	1	24,381	0.00%
2021/03/11	28	35.83	25	35.75	35.95	3	24,502	0.01%
2021/03/10	5	33.70	35	34.45	34.30	-30	24,678	-0.12%
2021/03/09	51	33.76	3	34.00	33.10	48	24,846	0.19%
2021/03/08	8	35.29	2	35.69	34.95	6	24,903	0.02%
2021/03/05	3	35.75	0	0.00	35.15	3	24,949	0.01%
2021/03/04	1	36.40	0	0.00	36.05	1	24,957	0.00%
2021/03/03	4	35.09	7	36.24	37.15	-3	24,939	-0.01%
2021/03/02	10	37.07	0	0.00	36.05	10	24,992	0.04%
2021/02/26	5	36.90	1	37.15	37.00	4	25,014	0.02%
2021/02/25	5	37.05	1	37.65	36.65	4	25,031	0.02%
2021/02/24	4	37.66	6	37.13	37.10	-2	25,043	-0.01%
2021/02/23	6	38.02	13	38.01	37.80	-7	25,055	-0.03%
2021/02/22	26	37.76	4	37.83	37.75	22	24,986	0.09%
2021/02/19	13	37.94	2	38.25	38.25	11	24,870	0.04%
2021/02/18	15	37.68	12	38.15	38.20	3	24,740	0.01%
2021/02/17	3	36.22	7	36.13	36.45	-4	24,585	-0.02%
2021/02/05	0	0.00	2	35.70	35.60	-2	24,497	-0.01%
2021/02/04	3	35.55	2	36.00	35.55	1	24,526	0.00%
2021/02/03	2	36.10	2	36.50	36.00	0	24,549	0.00%
2021/02/02	3	35.85	2	36.18	35.70	1	24,531	0.00%
2021/02/01	6	34.58	9	35.19	35.45	-3	24,415	-0.01%
2021/01/29	5	36.45	6	36.56	35.50	-1	24,313	0.00%
2021/01/28	9	36.07	2	36.20	35.80	7	24,143	0.03%
2021/01/27	2	35.93	3	36.53	36.10	-1	24,017	0.00%
2021/01/26	10	36.19	4	36.81	36.05	6	23,964	0.03%
2021/01/25	5	38.20	0	0.00	37.25	5	23,878	0.02%
2021/01/22	11	36.47	10	37.05	37.45	1	23,720	0.00%
2021/01/21	11	37.26	4	37.30	36.75	7	23,559	0.03%
2021/01/20	3	37.53	0	0.00	36.50	3	23,326	0.01%
2021/01/19	7	39.19	3	39.22	38.15	4	23,052	0.02%
2021/01/18	9	39.39	0	0.00	39.00	9	22,831	0.04%
2021/01/15	22	42.13	58	41.79	41.00	-36	22,491	-0.16%
2021/01/14	41	43.90	45	44.67	43.50	-4	22,488	-0.02%
2021/01/13	17	42.36	15	42.26	41.70	2	21,737	0.01%
2021/01/12	39	42.71	32	43.03	42.85	7	21,315	0.03%
2021/01/11	27	41.26	51	41.30	42.65	-24	20,131	-0.12%
2021/01/08	57	41.41	27	40.97	40.55	30	19,633	0.15%
2021/01/07	17	39.26	16	40.26	39.80	1	18,574	0.01%
2021/01/06	14	39.11	12	38.78	38.55	2	18,306	0.01%
2021/01/05	13	39.67	6	39.92	40.35	7	18,040	0.04%
2021/01/04	19	39.88	36	40.38	40.75	-17	17,867	-0.10%
2020/12/31	2	38.00	17	38.71	38.15	-15	17,309	-0.09%
2020/12/30	71	39.17	46.1	38.54	38.35	24.9	17,109	0.15%
2020/12/29	60	37.58	54	38.25	38.25	6	16,723	0.04%
2020/12/28	10	36.08	6	36.52	36.00	4	15,251	0.03%
2020/12/25	10	36.83	14	36.53	36.65	-4	14,758	-0.03%
2020/12/24	69	35.79	73	35.99	36.25	-4	14,288	-0.03%
2020/12/23	62	34.47	62.7	35.01	36.05	-0.7	13,292	-0.01%
2020/12/22	20	34.33	37.2	34.17	32.80	-17.2	12,574	-0.14%
2020/12/21	78	33.83	40	33.62	33.55	38	11,724	0.32%
2020/12/18	72	32.26	80	32.53	33.25	-8	10,285	-0.08%
2020/12/17	851	27.71	4,968	27.91	30.25	-4,117	9,150	-44.99%	大買/大賣/鉅額交易
2020/12/16	3,992	27.50	32.1	26.98	27.50	3,959.9	8,098	48.90%	大買/鉅額交易
2020/12/15	9	25.96	4	25.30	25.00	5	7,823	0.06%
2020/12/14	5	25.79	0	0.00	26.25	5	7,915	0.06%
2020/12/11	8	26.51	0	0.00	25.85	8	7,962	0.10%
2020/12/10	7	27.14	12	27.15	26.75	-5	7,917	-0.06%
2020/12/09	0	0.00	11	26.75	26.85	-11	8,019	-0.14%
2020/12/08	10	26.81	8	26.97	26.90	2	8,289	0.02%
2020/12/07	0	0.00	4	26.45	26.10	-4	8,353	-0.05%
2020/12/04	12	27.35	18	27.40	27.05	-6	8,439	-0.07%
2020/12/03	4	27.08	20	27.18	27.00	-16	8,639	-0.19%
2020/12/02	22	25.92	88	26.39	26.10	-66	9,256	-0.71%
2020/12/01	10	25.50	1	25.35	25.75	9	9,645	0.09%
2020/11/30	1	25.50	43	25.55	25.25	-42	10,792	-0.39%
2020/11/27	0	0.00	61	25.00	25.25	-61	11,261	-0.54%
2020/11/26	10	25.43	1	25.35	24.90	9	11,479	0.08%
2020/11/25	51	24.80	0	0.00	24.80	51	11,619	0.44%
2020/11/24	2	25.38	5	25.00	24.65	-3	11,937	-0.03%
2020/11/23	10	24.83	20	25.13	25.15	-10	12,474	-0.08%
2020/11/20	1	24.75	7	24.79	24.80	-6	12,444	-0.05%
2020/11/19	0	0.00	15	24.53	24.15	-15	12,460	-0.12%
2020/11/18	0	0.00	1	24.15	24.15	-1	12,477	-0.01%
2020/11/11	1	24.05	25	24.08	24.10	-24	13,334	-0.18%
2020/11/10	3	23.60	19	23.69	23.65	-16	13,338	-0.12%
2020/11/09	0	0.00	7	23.70	23.60	-7	13,353	-0.05%
2020/11/06	0	0.00	10	23.25	23.20	-10	13,380	-0.07%
2020/11/03	0	0.00	11	23.32	23.25	-11	13,424	-0.08%
2020/11/02	1	23.00	75	22.80	22.70	-74	13,424	-0.55%
2020/10/30	17	22.54	2	22.73	22.55	15	13,365	0.11%
2020/10/29	10	22.90	13	23.20	23.20	-3	13,389	-0.02%
2020/10/28	0	0.00	15	23.67	23.55	-15	13,387	-0.11%
2020/10/27	11	23.50	5	23.65	23.45	6	13,326	0.05%
2020/10/26	24	23.94	0	0.00	23.65	24	13,214	0.18%
2020/10/23	15	24.03	0	0.00	24.00	15	13,074	0.11%
2020/10/22	507	25.05	4,763	24.98	24.25	-4,256	12,983	-32.78%	大買/大賣/鉅額交易
2020/10/21	4,295	26.54	82	26.13	26.55	4,213	12,328	34.17%	大買/鉅額交易
2020/10/20	2	24.05	0	0.00	24.15	2	11,968	0.02%
2020/10/19	0	0.00	8	23.95	23.85	-8	11,935	-0.07%
2020/10/16	1	24.25	0	0.00	23.80	1	11,960	0.01%
2020/10/15	2	24.63	0	0.00	24.30	2	11,933	0.02%
2020/10/14	0	0.00	6	24.57	24.40	-6	11,897	-0.05%
2020/10/13	32	24.13	8	25.10	23.95	24	11,794	0.20%
2020/10/12	15	25.40	67	25.58	25.35	-52	11,516	-0.45%
2020/10/08	43	25.30	41	25.34	25.30	2	11,438	0.02%
2020/10/07	1	25.30	37	25.43	25.50	-36	11,380	-0.32%
2020/10/06	8	25.05	36	25.21	25.15	-28	11,320	-0.25%
2020/10/05	13	24.28	1	24.80	24.50	12	11,213	0.11%
2020/09/30	1	24.00	16	24.68	24.75	-15	11,203	-0.13%
2020/09/29	5	24.00	1	23.80	23.80	4	11,248	0.04%
2020/09/28	0	0.00	15	24.05	24.50	-15	11,260	-0.13%
2020/09/25	17	23.89	80	23.93	23.55	-63	11,270	-0.56%
2020/09/24	10	24.59	21	24.90	24.40	-11	11,254	-0.10%
2020/09/23	13	25.25	18	25.38	25.10	-5	11,214	-0.04%
2020/09/22	22	24.95	14	25.34	24.70	8	11,382	0.07%
2020/09/21	11	25.42	0	0.00	25.30	11	11,615	0.09%
2020/09/18	11	25.95	7	26.04	25.80	4	11,586	0.03%
2020/09/17	34	25.79	15	25.92	26.20	19	11,488	0.17%
2020/09/16	29	25.03	1	24.95	25.05	28	11,234	0.25%
2020/09/15	6	24.63	5	25.30	24.60	1	11,118	0.01%
2020/09/14	21	24.53	13	24.40	24.80	8	11,016	0.07%
2020/09/11	43	25.18	3	25.93	25.00	40	10,845	0.37%
2020/09/10	13	26.89	8	26.94	26.75	5	10,497	0.05%
2020/09/09	26	26.55	27	26.90	26.85	-1	10,275	-0.01%
2020/09/08	39	26.56	13	26.58	26.80	26	10,047	0.26%
2020/09/07	22	27.44	63	28.24	26.55	-41	9,623	-0.43%
2020/09/04	25	26.98	38	26.76	26.50	-13	8,815	-0.15%
2020/09/03	26	26.18	87	27.04	27.05	-61	8,244	-0.74%
2020/09/02	6	24.06	237	24.34	24.90	-231	7,000	-3.30%	大賣/鉅額交易
2020/09/01	2	22.78	24	22.91	22.65	-22	6,496	-0.34%
2020/08/31	7	22.45	2	22.45	22.45	5	6,234	0.08%
2020/08/28	59	21.17	28	21.80	21.90	31	6,041	0.51%
2020/08/27	789	21.89	895	21.87	21.90	-106	5,673	-1.87%	大買/大賣/鉅額交易
2020/08/26	3	20.10	2	20.20	19.95	1	5,067	0.02%
2020/08/25	7	20.15	2	20.30	20.20	5	5,032	0.10%
2020/08/24	7	19.73	7	19.65	19.85	0	4,915	0.00%
2020/08/21	2	19.20	2	19.40	19.55	0	4,886	0.00%
2020/08/20	19	19.25	10	18.95	18.85	9	4,963	0.18%
2020/08/19	37	20.75	37	20.58	20.90	0	4,736	0.00%
2020/08/18	25	19.25	23	19.45	19.80	2	4,266	0.05%
2020/08/17	4	19.05	18	19.06	18.80	-14	4,145	-0.34%
2020/08/14	2	18.35	14	18.67	18.75	-12	4,257	-0.28%
2020/08/13	13	18.33	1	18.80	18.10	12	4,284	0.28%
2020/08/12	20	18.51	35	18.56	18.70	-15	4,213	-0.36%
2020/08/11	2	18.45	2	18.10	18.00	0	4,143	0.00%
2020/08/10	5	18.04	0	0.00	17.95	5	4,083	0.12%
2020/08/07	23	17.95	0	0.00	17.90	23	4,085	0.56%
2020/08/06	14	18.11	2	18.08	17.90	12	4,075	0.29%
2020/08/05	5	17.90	1	17.90	18.00	4	4,059	0.10%
2020/08/04	21	18.12	13	18.05	18.00	8	4,081	0.20%
2020/08/03	19	17.43	1	17.85	17.80	18	4,062	0.44%
2020/07/31	10	17.00	0	0.00	17.00	10	4,029	0.25%
2020/07/30	3	17.08	1	16.85	17.00	2	4,092	0.05%
2020/07/29	2	16.73	0	0.00	16.75	2	4,108	0.05%
2020/07/28	1	16.65	0	0.00	16.55	1	4,115	0.02%
2020/07/27	6	17.04	0	0.00	17.00	6	4,220	0.14%
2020/07/23	10	17.90	0	0.00	18.00	10	4,284	0.23%
2020/07/22	0	0.00	2	18.20	18.05	-2	4,288	-0.05%
2020/07/20	2	17.10	0	0.00	17.45	2	4,313	0.05%
2020/07/16	1	17.60	0	0.00	17.70	1	4,294	0.02%
2020/07/15	6	18.03	0	0.00	17.65	6	4,287	0.14%
2020/07/14	5	17.92	0	0.00	17.70	5	4,294	0.12%
2020/07/13	1	17.85	0	0.00	17.95	1	4,277	0.02%
2020/07/10	5	17.90	0	0.00	17.60	5	4,264	0.12%
2020/07/07	11	18.39	0	0.00	18.05	11	4,145	0.27%
2020/07/06	8	19.05	3	18.97	18.80	5	4,142	0.12%
2020/07/03	1	19.10	1	18.80	19.20	0	4,183	0.00%
2020/07/02	4	18.48	1	18.60	18.60	3	4,055	0.07%
2020/07/01	34	18.82	14	19.10	18.65	20	3,990	0.50%
2020/06/30	2,000	18.60	2,017	18.59	18.60	-17	3,672	-0.46%	大買/大賣/
2020/06/29	0	0.00	5	16.97	16.95	-5	3,300	-0.15%
2020/06/23	12	16.17	2	16.10	16.05	10	3,208	0.31%
2020/06/22	2	16.35	0	0.00	16.15	2	3,210	0.06%
2020/06/17	10	16.25	1	16.25	16.30	9	3,198	0.28%
2020/06/16	1	16.10	0	0.00	16.20	1	3,229	0.03%
2020/06/15	10	16.03	0	0.00	15.85	10	3,309	0.30%
2020/06/12	12	16.08	5	16.20	16.25	7	3,320	0.21%
2020/06/11	9	16.88	0	0.00	16.70	9	3,389	0.27%
2020/06/10	1	17.30	6	17.16	17.45	-5	3,377	-0.15%
2020/06/09	5	16.84	0	0.00	16.70	5	3,350	0.15%
2020/06/08	0	0.00	20	17.25	17.05	-20	3,396	-0.59%
2020/06/05	0	0.00	1	17.30	17.05	-1	3,375	-0.03%
2020/06/04	17	17.07	1	17.15	17.00	16	3,470	0.46%
2020/06/03	3	16.60	5	16.73	16.70	-2	3,412	-0.06%
2020/06/02	0	0.00	11	16.75	16.70	-11	3,385	-0.32%
2020/05/29	1	16.25	0	0.00	16.25	1	3,369	0.03%
2020/05/28	7	16.32	0	0.00	16.20	7	3,425	0.20%
2020/05/27	0	0.00	4	16.85	16.75	-4	3,387	-0.12%
2020/05/26	10	16.10	0	0.00	15.95	10	3,206	0.31%
2020/05/22	0	0.00	1	16.35	16.05	-1	3,160	-0.03%
2020/05/21	15	16.90	6	16.61	16.65	9	3,123	0.29%
2020/05/20	3	15.75	2	15.15	16.15	1	2,953	0.03%
2020/05/19	1	14.75	1	14.90	14.70	0	2,851	0.00%
2020/05/18	2	14.85	0	0.00	14.75	2	2,856	0.07%
2020/05/13	0	0.00	2	15.65	15.55	-2	2,913	-0.07%
2020/05/11	2	15.90	0	0.00	16.10	2	2,905	0.07%
2020/05/08	0	0.00	2	15.88	15.80	-2	2,869	-0.07%
2020/05/07	3	15.70	1	15.70	15.70	2	2,806	0.07%
2020/05/06	5	15.70	0	0.00	15.70	5	2,807	0.18%
2020/05/05	2	15.85	0	0.00	15.45	2	2,781	0.07%
2020/05/04	2	15.50	0	0.00	15.45	2	2,765	0.07%
2020/04/30	4	16.00	9	16.00	15.80	-5	2,776	-0.18%
2020/04/29	4	15.70	13	15.78	15.85	-9	2,673	-0.34%
2020/04/27	0	0.00	1	14.15	14.15	-1	2,624	-0.04%
2020/04/24	11	14.04	0	0.00	14.15	11	2,632	0.42%
2020/04/20	0	0.00	5	13.70	13.80	-5	2,647	-0.19%
2020/04/17	0	0.00	3	13.75	13.70	-3	2,645	-0.11%
2020/04/16	1	14.05	0	0.00	14.10	1	2,579	0.04%
2020/04/13	1	13.90	1	13.75	14.00	0	2,557	0.00%
2020/04/10	1	14.00	1	13.90	14.00	0	2,550	0.00%
2020/04/09	10	13.55	4	14.39	13.85	6	2,617	0.23%
2020/04/08	8	14.04	1	13.30	14.30	7	2,552	0.27%
2020/04/07	0	0.00	1	12.60	13.00	-1	2,466	-0.04%
2020/03/31	0	0.00	1	12.45	12.40	-1	2,451	-0.04%
2020/03/30	1	12.20	1	12.30	12.45	0	2,448	0.00%
2020/03/27	0	0.00	1	12.80	12.10	-1	2,434	-0.04%
2020/03/25	0	0.00	1	12.60	12.45	-1	2,416	-0.04%
2020/03/24	0	0.00	1	12.10	12.25	-1	2,414	-0.04%
2020/03/20	1	11.70	3	11.78	12.00	-2	2,506	-0.08%
2020/03/19	3	11.25	1	10.90	11.15	2	2,494	0.08%
2020/03/18	0	0.00	3	11.35	11.60	-3	2,404	-0.12%
2020/03/17	4	11.03	5	10.71	11.15	-1	2,353	-0.04%
2020/03/16	2	12.40	1	12.40	11.15	1	2,229	0.04%
2020/03/13	25	12.31	1	12.50	12.30	24	2,162	1.11%
2020/03/12	10	13.65	1	13.65	13.65	9	2,133	0.42%
2020/03/10	17	15.59	10	15.40	15.50	7	2,095	0.33%
2020/03/09	0	0.00	1	15.40	15.40	-1	1,976	-0.05%
2020/03/05	5	16.82	0	0.00	16.70	5	1,966	0.25%
2020/03/04	1	16.60	0	0.00	16.60	1	1,946	0.05%
2020/03/02	0	0.00	13	15.20	15.75	-13	1,904	-0.68%
2020/02/27	5	15.70	0	0.00	15.60	5	2,040	0.25%
2020/02/25	0	0.00	2	16.05	16.25	-2	2,029	-0.10%
2020/02/20	1.1	16.70	0	0.00	16.70	1.1	2,014	0.05%
2020/02/17	1	16.60	0	0.00	16.55	1	2,052	0.05%
2020/02/14	12	17.25	4	17.28	16.95	8	2,048	0.39%
2020/02/13	2	16.60	17	16.96	16.90	-15	1,994	-0.75%
2020/02/12	0	0.00	1	16.45	16.45	-1	2,017	-0.05%
2020/02/11	10	16.30	10	16.25	16.20	0	2,032	0.00%
2020/02/10	1	16.00	0	0.00	16.00	1	2,042	0.05%
2020/02/07	1	16.10	0	0.00	16.25	1	2,085	0.05%
2020/02/06	5	16.83	0	0.00	16.75	5	2,075	0.24%
2020/02/05	0	0.00	2	16.43	16.20	-2	2,033	-0.10%
2020/02/04	0	0.00	8	16.44	16.40	-8	2,038	-0.39%
2020/02/03	9	15.87	6	15.80	15.80	3	2,016	0.15%
2020/01/31	2	17.48	10	17.35	17.15	-8	1,975	-0.40%
2020/01/30	14	17.66	0	0.00	17.60	14	1,960	0.71%
2020/01/20	16	19.77	0	0.00	19.55	16	1,935	0.83%
2020/01/17	17	19.70	28	19.93	19.70	-11	1,923	-0.57%
2020/01/16	1	19.15	0	0.00	19.10	1	1,832	0.05%
2020/01/15	12	19.21	10	19.15	19.15	2	1,936	0.10%
2020/01/14	0	0.00	5	19.15	19.05	-5	1,929	-0.26%
2020/01/13	1	19.05	0	0.00	19.10	1	1,921	0.05%
2020/01/10	2	19.13	0	0.00	19.00	2	1,927	0.10%
2020/01/09	20	19.18	0	0.00	19.10	20	1,935	1.03%
2020/01/08	1	19.20	1	19.05	19.00	0	1,974	0.00%
2020/01/07	6	19.26	0	0.00	19.20	6	2,007	0.30%
2020/01/06	7	19.69	0	0.00	19.60	7	2,002	0.35%
2020/01/03	34	20.18	4	20.14	20.25	30	2,010	1.49%
2020/01/02	10	20.32	0	0.00	20.45	10	1,951	0.51%
2019/12/31	4	20.41	0	0.00	20.20	4	1,940	0.21%
2019/12/30	17	20.15	0	0.00	20.15	17	1,901	0.89%
2019/12/26	9	20.00	0	0.00	20.00	9	1,901	0.47%
2019/12/25	4	20.05	2	20.15	20.05	2	1,924	0.10%
2019/12/23	5	19.80	0	0.00	19.75	5	1,992	0.25%
2019/12/18	2	20.58	2	20.55	20.45	0	2,031	0.00%
2019/12/17	6	19.93	3	20.03	19.90	3	2,018	0.15%
2019/12/16	4	19.90	2	19.78	19.80	2	2,084	0.10%
2019/12/13	2	19.50	1	19.60	19.45	1	2,074	0.05%
2019/12/12	5	19.43	11	19.59	19.40	-6	2,085	-0.29%
2019/12/11	2	19.75	1	19.50	19.55	1	2,103	0.05%
2019/12/09	2	19.55	3	19.80	19.55	-1	2,147	-0.05%
2019/12/06	11	19.65	7	19.69	19.45	4	2,192	0.18%
2019/12/05	7	19.12	0	0.00	19.00	7	2,288	0.31%
2019/12/04	8	18.93	0	0.00	19.05	8	2,646	0.30%
2019/12/03	2	19.10	0	0.00	19.05	2	2,790	0.07%
2019/11/29	4	19.55	0	0.00	19.35	4	2,885	0.14%
2019/11/28	5	20.11	0	0.00	19.90	5	2,901	0.17%
2019/11/27	4	20.21	101	20.22	20.00	-97	2,957	-3.28%	大賣/
2019/11/26	115	19.43	10	20.25	20.10	105	2,957	3.55%	大買/鉅額交易
2019/11/25	4	19.15	0	0.00	19.10	4	2,852	0.14%
2019/11/22	0	0.00	1	19.40	19.20	-1	2,892	-0.03%
2019/11/21	1	19.15	0	0.00	19.20	1	2,954	0.03%
2019/11/19	8	19.51	0	0.00	19.45	8	3,052	0.26%
2019/11/18	6	19.42	6	19.64	19.70	0	3,147	0.00%
2019/11/14	5	19.10	0	0.00	19.10	5	3,300	0.15%
2019/11/13	4	19.88	0	0.00	19.80	4	3,370	0.12%
2019/11/12	12	19.89	78	19.87	20.00	-66	3,463	-1.91%
2019/11/11	59	20.11	4	20.33	19.95	55	3,625	1.52%
2019/11/08	2	20.60	7	20.96	20.90	-5	3,779	-0.13%
2019/11/07	11	20.60	0	0.00	20.50	11	4,115	0.27%
2019/11/06	2	21.03	26	21.08	20.90	-24	4,211	-0.57%
2019/11/05	5	20.35	23	20.34	20.30	-18	4,253	-0.42%
2019/11/01	10	20.20	0	0.00	20.15	10	4,472	0.22%
2019/10/31	5	20.65	0.2	20.55	20.45	4.9	4,606	0.11%
2019/10/30	1	20.80	8	20.88	20.90	-7	4,701	-0.15%
2019/10/29	2	21.25	3	20.83	20.70	-1	4,846	-0.02%
2019/10/28	4	21.21	29	21.31	21.20	-25	5,075	-0.49%
2019/10/25	2	21.20	10	21.30	21.30	-8	5,373	-0.15%
2019/10/24	32	21.29	0	0.00	21.25	32	5,531	0.58%
2019/10/23	25	21.23	21	21.47	21.30	4	6,012	0.07%
2019/10/22	5	20.65	15	20.60	20.60	-10	6,347	-0.16%
2019/10/18	5	21.10	0	0.00	20.80	5	6,938	0.07%
2019/10/17	2	20.70	0	0.00	21.00	2	7,028	0.03%
2019/10/16	0	0.00	2	20.98	20.80	-2	7,262	-0.03%
2019/10/15	7	20.46	11	20.76	20.80	-4	7,441	-0.05%
2019/10/14	10	19.90	0	0.00	19.85	10	7,649	0.13%
2019/10/09	10	19.73	3	19.73	19.75	7	8,158	0.09%
2019/10/08	25	20.20	10	20.17	20.00	15	8,301	0.18%
2019/10/07	0	0.00	4	20.65	20.55	-4	8,309	-0.05%
2019/10/03	3	20.62	0	0.00	20.55	3	8,427	0.04%
2019/10/02	1	20.60	5	20.60	20.70	-4	8,457	-0.05%
2019/10/01	15	20.69	14	20.66	20.70	1	8,484	0.01%
2019/09/27	11	20.90	0	0.00	21.00	11	8,526	0.13%
2019/09/26	1	21.75	0	0.00	21.55	1	8,620	0.01%
2019/09/25	10	21.55	0	0.00	21.35	10	8,721	0.11%
2019/09/24	11	21.62	5	21.53	21.50	6	8,981	0.07%
2019/09/23	4	21.53	10	21.60	21.60	-6	8,992	-0.07%
2019/09/20	8	21.07	7	21.51	21.45	1	9,075	0.01%
2019/09/19	31	20.68	2	20.60	20.60	29	9,015	0.32%
2019/09/18	5	21.20	0	0.00	21.25	5	9,003	0.06%
2019/09/16	5	21.55	0	0.00	21.40	5	9,156	0.05%
2019/09/12	6	21.80	1	21.80	21.70	5	9,259	0.05%
2019/09/11	10	21.54	0	0.00	21.70	10	9,315	0.11%
2019/09/10	12	21.57	0	0.00	21.45	12	9,316	0.13%
2019/09/09	19	21.53	7	21.24	21.40	12	9,323	0.13%
2019/09/06	86	22.48	19	22.36	21.90	67	9,289	0.72%
2019/09/05	11	23.91	44	24.13	23.90	-33	9,024	-0.37%
2019/09/04	13	23.43	0	0.00	23.50	13	8,979	0.14%
2019/09/03	17	23.58	13	23.57	23.40	4	9,117	0.04%
2019/09/02	26	23.18	0	0.00	23.35	26	9,293	0.28%
2019/08/30	51	23.23	3	23.40	22.90	48	9,349	0.51%
2019/08/29	6	22.80	12	22.95	23.10	-6	9,461	-0.06%
2019/08/28	35	22.94	0	0.00	22.65	35	9,760	0.36%
2019/08/27	23	22.91	1	22.95	22.80	22	9,820	0.22%
2019/08/26	17	22.39	3	22.35	22.35	14	10,039	0.14%
2019/08/23	15	23.18	1	23.15	23.05	14	10,056	0.14%
2019/08/22	15	23.52	2	23.40	23.45	13	10,082	0.13%
2019/08/21	20	23.31	3	23.45	23.30	17	10,069	0.17%
2019/08/20	28	23.55	5	23.55	23.30	23	10,023	0.23%
2019/08/19	10	23.66	0	0.00	23.60	10	10,087	0.10%
2019/08/16	28	23.84	3	23.88	23.90	25	10,136	0.25%
2019/08/15	7	23.52	1	23.80	23.55	6	10,122	0.06%
2019/08/14	11	24.39	8	24.80	24.10	3	10,156	0.03%
2019/08/13	19	24.61	0	0.00	24.55	19	10,196	0.19%
2019/08/12	3	25.48	55	25.35	25.20	-52	10,248	-0.51%
2019/08/08	18	23.92	34	24.22	24.20	-16	10,145	-0.16%
2019/08/07	17	23.71	3	23.90	23.40	14	10,179	0.14%
2019/08/06	14	22.97	11	23.41	23.80	3	10,275	0.03%
2019/08/05	9	23.70	0	0.00	23.40	9	10,442	0.09%
2019/08/02	19	24.03	5	24.45	24.20	14	10,482	0.13%
2019/08/01	14	24.98	0	0.00	24.75	14	10,520	0.13%
2019/07/31	12	25.03	2	24.40	25.15	10	10,606	0.09%
2019/07/30	35	24.74	16	24.36	24.50	19	10,724	0.18%
2019/07/29	7	25.58	27	25.49	25.45	-20	10,701	-0.19%
2019/07/26	31	25.11	4	25.09	25.00	27	10,917	0.25%
2019/07/25	74	25.65	7	25.64	24.85	67	10,930	0.61%
2019/07/24	30	25.11	25	25.38	25.20	5	10,584	0.05%
2019/07/23	10	24.47	144	24.59	25.30	-134	10,457	-1.28%	大賣/鉅額交易
2019/07/22	14	23.53	6	23.53	23.55	8	10,439	0.08%
2019/07/19	30	23.32	15	23.26	23.20	15	10,781	0.14%
2019/07/18	70	23.80	2	23.73	23.20	68	10,979	0.62%
2019/07/17	21	23.98	14	24.53	24.60	7	11,513	0.06%
2019/07/16	24	23.41	11.2	23.75	23.95	12.8	11,728	0.11%
2019/07/15	60	23.83	39	23.92	23.80	21	11,692	0.18%
2019/07/12	12	22.51	14	22.78	23.00	-2	11,601	-0.02%
2019/07/11	9	22.26	55	22.13	22.20	-46	11,660	-0.39%
2019/07/10	17	22.11	0	0.00	22.00	17	12,245	0.14%
2019/07/09	30	21.71	3	21.65	21.95	27	12,431	0.22%
2019/07/08	3	21.90	0	0.00	21.80	3	12,696	0.02%
2019/07/05	5	22.10	5	22.15	22.05	0	13,022	0.00%
2019/07/04	15	22.18	0	0.00	22.10	15	13,018	0.12%
2019/07/03	3	22.47	0	0.00	22.20	3	12,998	0.02%
2019/07/02	1	22.90	0	0.00	23.00	1	13,012	0.01%
2019/07/01	5	23.02	5	23.37	23.20	0	12,990	0.00%
2019/06/28	0	0.00	1	22.10	22.05	-1	13,016	-0.01%
2019/06/27	0	0.00	11	22.30	22.10	-11	13,091	-0.08%
2019/06/26	2	21.75	0	0.00	21.95	2	13,095	0.02%
2019/06/21	5	22.32	2	22.53	21.90	3	12,986	0.02%
2019/06/20	188	22.99	191	23.08	22.65	-3	12,853	-0.02%	大買/大賣/
2019/06/19	1	22.35	1	22.50	22.45	0	12,779	0.00%
2019/06/17	6	21.83	0	0.00	21.80	6	12,716	0.05%
2019/06/14	0	0.00	7	22.42	22.00	-7	12,645	-0.06%
2019/06/13	4	22.81	2	22.85	22.60	2	12,537	0.02%
2019/06/12	13	23.30	16	23.20	23.10	-3	12,451	-0.02%
2019/06/11	7	23.72	4	23.63	23.50	3	12,353	0.02%
2019/06/10	12	23.52	11	23.59	23.80	1	12,185	0.01%
2019/06/06	2	22.65	3	22.52	22.75	-1	11,932	-0.01%
2019/06/05	3	22.48	4	22.76	22.30	-1	11,846	-0.01%
2019/06/04	13	22.94	3	22.80	22.75	10	11,667	0.09%
2019/06/03	16	22.34	4	21.93	22.40	12	11,335	0.11%
2019/05/31	365	22.04	360	22.14	22.00	5	11,230	0.04%	大買/大賣/
2019/05/30	11	21.83	12	21.60	21.30	-1	10,963	-0.01%
2019/05/29	2	21.60	2	21.05	21.45	0	10,887	0.00%
2019/05/24	153	21.51	169	21.60	20.90	-16	10,761	-0.15%	大買/大賣/
2019/05/23	9	20.78	5	21.40	20.70	4	10,643	0.04%
2019/05/22	5	21.70	0	0.00	21.70	5	10,501	0.05%
2019/05/21	5	22.35	0	0.00	22.40	5	10,428	0.05%
2019/05/20	3	21.35	13	20.87	22.05	-10	10,295	-0.10%
2019/05/17	2	22.65	12	23.18	21.90	-10	10,078	-0.10%
2019/05/16	78	23.01	92	23.17	23.05	-14	9,818	-0.14%
2019/05/15	3	22.85	32	22.73	22.70	-29	9,560	-0.30%
2019/05/14	33	21.71	29	21.71	22.45	4	9,414	0.04%
2019/05/13	520	21.15	524	21.44	21.25	-4	9,224	-0.04%	大買/大賣/
2019/05/10	1	22.90	0	0.00	22.55	1	8,939	0.01%
2019/05/09	52	23.38	64	23.43	23.00	-12	8,785	-0.14%
2019/05/08	48	23.80	7	23.81	23.80	41	8,596	0.48%
2019/05/07	15	24.26	15	24.41	23.60	0	8,399	0.00%
2019/05/06	1	23.40	41	24.07	24.05	-40	8,129	-0.49%
2019/05/03	25	23.80	68	23.88	23.95	-43	7,886	-0.55%
2019/05/02	9	22.34	10	22.48	22.50	-1	7,352	-0.01%
2019/04/30	26	22.90	15	23.07	23.05	11	7,161	0.15%
2019/04/29	90	21.96	104	21.91	22.60	-14	7,013	-0.20%	大賣/
2019/04/26	66	23.73	61	23.78	23.30	5	6,700	0.07%
2019/04/25	38	25.71	8	25.38	25.85	30	6,242	0.48%
2019/04/24	17	25.45	65	25.30	25.30	-48	5,811	-0.83%
2019/04/23	51	24.92	50	25.32	25.90	1	5,533	0.02%
2019/04/22	215	24.75	243	24.75	24.75	-28	4,816	-0.58%	大買/大賣/
2019/04/19	17	22.66	10	22.81	22.50	7	4,435	0.16%
2019/04/18	99	22.81	33	22.31	22.65	66	4,305	1.53%
2019/04/17	3	21.77	13	21.85	22.00	-10	3,889	-0.26%
2019/04/16	44	22.58	106.1	22.52	21.60	-62.1	3,652	-1.70%	大賣/
2019/04/15	32	21.68	13	21.88	22.10	19	3,007	0.63%
2019/04/12	109	19.90	12	19.55	20.10	97	2,737	3.54%	大買/
2019/04/11	9	18.99	21	18.82	18.85	-12	2,404	-0.50%
2019/04/09	16	17.16	23	17.17	17.00	-7	1,978	-0.35%
2019/04/08	11	17.53	19	17.70	17.40	-8	1,925	-0.42%
2019/04/03	12	17.35	2	17.45	17.55	10	1,775	0.56%
2019/04/02	0	0.00	12	17.20	17.35	-12	1,646	-0.73%
2019/04/01	6	15.63	7	15.82	16.05	-1	1,341	-0.07%
2019/03/29	0	0.00	20	14.97	15.40	-20	1,216	-1.64%
2019/03/27	0	0.00	2	14.70	14.55	-2	1,081	-0.18%
2019/03/25	2	14.20	2	14.30	14.20	0	1,040	0.00%
2019/03/22	3	14.55	0	0.00	14.70	3	1,028	0.29%
2019/03/21	0	0.00	8	14.45	14.50	-8	973	-0.82%
2019/03/20	0	0.00	2	14.00	13.95	-2	922	-0.22%
2019/03/18	1	13.55	5	13.65	13.75	-4	923	-0.43%
2019/03/15	1	13.45	0	0.00	13.45	1	921	0.11%
2019/03/12	5	14.35	2	14.35	14.00	3	896	0.33%
2019/03/11	0	0.00	2	13.95	14.10	-2	893	-0.22%
2019/03/08	0	0.00	1	13.55	13.80	-1	894	-0.11%
2019/03/07	2	13.90	0	0.00	13.75	2	895	0.22%
2019/02/27	0	0.00	2	14.00	14.15	-2	880	-0.23%
2019/02/26	3	14.50	2	14.28	14.15	1	878	0.11%
2019/02/25	9	14.77	7	14.74	14.55	2	863	0.23%
2019/02/22	2	14.40	1	14.50	14.50	1	822	0.12%
2019/02/21	3	14.05	0	0.00	14.00	3	784	0.38%
2019/02/20	0	0.00	2	14.20	13.90	-2	774	-0.26%
2019/02/13	0	0.00	8.2	13.52	13.70	-8.2	730	-1.13%
2019/02/12	4	13.35	0	0.00	13.60	4	731	0.55%
2019/01/29	3	13.45	0	0.00	13.45	3	715	0.42%
2019/01/22	1	13.95	0	0.00	13.70	1	703	0.14%
2019/01/21	2	13.80	0	0.00	13.95	2	699	0.29%
2019/01/18	5	14.05	0	0.00	14.10	5	682	0.73%
2019/01/17	11	14.89	7	14.79	14.00	4	682	0.59%
2019/01/16	2	14.40	10	14.45	14.70	-8	645	-1.24%
2019/01/15	1	14.45	1	14.50	14.55	0	623	0.00%
2019/01/14	7	14.66	3	14.68	14.50	4	596	0.67%
2019/01/10	13	13.78	10	13.95	14.05	3	464	0.65%
2019/01/09	0	0.00	5	13.00	12.95	-5	368	-1.36%
2019/01/02	0	0.00	2	12.65	12.45	-2	360	-0.55%
2018/12/28	0	0.00	4	12.55	12.55	-4	361	-1.11%
2018/12/25	2	12.10	0	0.00	12.15	2	367	0.54%
2018/12/21	1	12.10	0	0.00	12.40	1	370	0.27%
2018/12/12	0	0.00	6	12.87	12.80	-6	360	-1.66%
2018/12/11	0	0.00	1	12.55	12.50	-1	350	-0.29%
2018/12/10	1	11.90	0	0.00	12.15	1	342	0.29%
2018/12/04	0	0.00	3	12.55	12.35	-3	337	-0.89%
2018/11/28	0	0.00	17	12.44	12.40	-17	320	-5.31%
2018/11/23	2	12.20	0	0.00	12.15	2	355	0.56%
2018/11/21	0	0.00	1	12.20	12.20	-1	354	-0.28%
2018/11/16	0	0.00	3	12.35	12.05	-3	348	-0.86%
2018/10/22	2	10.65	0	0.00	10.80	2	391	0.51%
2018/09/26	2	11.05	0	0.00	11.10	2	420	0.48%
2018/09/12	1	11.00	0	0.00	10.95	1	469	0.21%
2018/09/07	2	11.53	0	0.00	11.20	2	481	0.42%
2018/09/06	1	11.80	0	0.00	11.75	1	471	0.21%
2018/09/05	2	11.95	0	0.00	11.90	2	476	0.42%
2018/08/30	20	12.10	0	0.00	12.05	20	487	4.10%
2018/08/24	2	11.95	0	0.00	11.90	2	498	0.40%
2018/08/20	1	12.00	0	0.00	11.95	1	517	0.19%
2018/08/15	1	12.20	0	0.00	12.15	1	501	0.20%
2018/08/08	1	12.90	0	0.00	13.15	1	489	0.20%
2018/08/02	2	13.05	0	0.00	13.00	2	467	0.43%
2018/07/30	1	13.10	20	13.10	13.10	-19	457	-4.15%
2018/07/27	3	13.05	0	0.00	13.05	3	453	0.66%
2018/07/18	1	13.30	0	0.00	13.40	1	431	0.23%
2018/07/03	1	13.45	0	0.00	13.55	1	421	0.24%
2018/06/22	0	0.00	13	14.09	14.10	-13	423	-3.07%
2018/06/15	0	0.00	17	14.01	14.00	-17	404	-4.20%
2018/06/12	0	0.00	10	14.00	14.05	-10	414	-2.41%
2018/06/08	10	14.08	0	0.00	13.95	10	409	2.44%
2018/06/05	2	14.20	6	14.38	14.30	-4	517	-0.77%
2018/06/04	0	0.00	2	14.50	14.50	-2	510	-0.39%
2018/06/01	0	0.00	1	14.10	14.10	-1	478	-0.21%
2018/05/24	2	13.25	0	0.00	13.25	2	478	0.42%
2018/05/22	1	13.35	0	0.00	13.20	1	486	0.21%
2018/04/20	2	13.75	0	0.00	13.75	2	703	0.28%
2018/04/17	0	0.00	1	13.70	13.70	-1	720	-0.14%
2018/04/11	1	13.75	0	0.00	13.70	1	800	0.12%
2018/04/10	1	13.65	0	0.00	13.65	1	898	0.11%
2018/03/31	0	0.00	2	13.80	13.90	-2	924	-0.22%
2018/03/28	3	14.30	0	0.00	14.05	3	935	0.32%
2018/03/27	2	14.35	0	0.00	14.30	2	930	0.21%
2018/03/26	2	14.40	6	14.43	14.35	-4	931	-0.43%
2018/03/23	7	14.55	0	0.00	14.55	7	935	0.75%
2018/03/19	1	14.80	0	0.00	14.70	1	1,004	0.10%
2018/03/12	0	0.00	6	15.53	15.55	-6	995	-0.60%
2018/03/09	1	15.20	0	0.00	15.15	1	906	0.11%
2018/02/26	1	15.05	2	15.15	14.95	-1	1,019	-0.10%
2018/02/09	2	14.23	0	0.00	14.35	2	1,005	0.20%
2018/02/07	0	0.00	1	14.80	14.60	-1	1,006	-0.10%
2018/02/01	1	15.30	0	0.00	15.30	1	979	0.10%
2018/01/31	5	15.70	0	0.00	15.45	5	958	0.52%
2018/01/26	1	15.05	0	0.00	14.95	1	927	0.11%
2018/01/25	3	15.38	0	0.00	15.20	3	918	0.33%
2018/01/24	0	0.00	2	15.40	15.45	-2	912	-0.22%
2018/01/19	0	0.00	2	15.75	15.45	-2	897	-0.22%
2018/01/18	0	0.00	0	15.65	15.75	0	886	0.00%
2018/01/16	1	15.60	0	0.00	15.30	1	826	0.12%
2018/01/15	0	0.00	8	15.70	15.70	-8	812	-0.98%
2018/01/11	8	15.56	0	0.00	15.55	8	804	0.99%
2018/01/08	4	16.49	48	16.43	16.00	-44	829	-5.30%
2018/01/04	3	16.35	2.2	15.99	16.25	0.8	759	0.11%
2018/01/03	0	0.00	5	15.50	15.65	-5	662	-0.75%
2018/01/02	3	15.12	0	0.00	15.20	3	636	0.47%