合勤控 (3704)-凱基-城中券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
40.65
漲跌
▼0.70
漲幅
-1.69%
成交量
2,238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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	40.95	2	41.80	40.65	-1	4,066	-0.02%
2024/05/02	0	0.00	1	41.25	41.35	-1	4,047	-0.02%
2024/04/30	2	41.50	0	0.00	41.50	2	4,050	0.05%
2024/04/25	2	41.35	2.6	41.43	40.85	-0.6	4,048	-0.01%
2024/04/24	0	0.00	2	42.05	42.15	-2	4,034	-0.05%
2024/04/23	0	0.00	1	41.55	41.70	-1	4,040	-0.02%
2024/04/22	2	41.10	1	41.00	41.05	1	4,046	0.02%
2024/04/18	0.2	42.45	0	0.00	42.30	0.2	4,017	0.00%
2024/04/17	2.2	43.20	117	43.46	43.25	-114.8	3,999	-2.87%	大賣/鉅額交易
2024/04/16	0	0.00	18	43.54	43.30	-18	3,978	-0.45%
2024/04/15	2.2	45.15	1.5	45.05	45.00	0.7	3,975	0.02%
2024/04/12	0.2	45.90	0	0.00	46.05	0.2	3,967	0.01%
2024/04/11	5.4	46.10	3.9	46.16	45.80	1.5	3,955	0.04%
2024/04/10	12	47.18	4.3	47.44	46.60	7.8	3,956	0.20%
2024/04/09	6.3	47.18	1	47.20	47.15	5.3	3,942	0.13%
2024/04/08	2	47.85	2	47.75	47.60	0	3,932	0.00%
2024/04/03	1.2	46.44	52	47.45	47.60	-50.8	3,890	-1.31%
2024/04/02	5	46.74	0	0.00	46.70	5	3,867	0.13%
2024/04/01	62.3	47.39	195	47.19	47.00	-132.7	3,867	-3.43%	大賣/鉅額交易
2024/03/29	48	47.70	254	47.05	46.65	-206	3,756	-5.48%	大賣/鉅額交易
2024/03/28	28	49.13	148.9	48.66	48.00	-120.9	3,645	-3.32%	大賣/鉅額交易
2024/03/27	21.8	46.92	172.2	47.43	49.35	-150.4	3,444	-4.37%	大賣/鉅額交易
2024/03/26	63.4	47.25	46	46.87	46.05	17.4	3,353	0.52%
2024/03/25	19.2	48.15	8.2	48.81	47.60	11	3,316	0.33%
2024/03/22	25	50.51	447	51.31	49.70	-422	3,287	-12.84%	大賣/鉅額交易
2024/03/21	42	49.44	35.2	50.44	50.10	6.8	3,078	0.22%
2024/03/20	47.2	48.59	49	48.33	48.05	-1.9	2,792	-0.07%
2024/03/19	405	47.00	1	48.05	47.45	404	2,750	14.69%	大買/鉅額交易
2024/03/18	36	46.08	2	46.88	47.65	34	2,876	1.18%
2024/03/15	2	47.48	1	47.75	47.30	1	2,880	0.03%
2024/03/14	1	48.10	2	48.73	47.70	-1	2,908	-0.03%
2024/03/13	254	47.95	7	47.73	48.00	247	2,830	8.72%	大買/鉅額交易
2024/03/12	344	46.77	1	46.25	46.70	343	2,769	12.38%	大買/鉅額交易
2024/03/08	1	44.70	0	0.00	44.45	1	2,836	0.04%
2024/03/07	0	0.00	1	45.00	44.80	-1	2,953	-0.03%
2024/03/06	1	45.70	0	0.00	45.45	1	3,252	0.03%
2024/02/27	0.2	45.20	0	0.00	45.10	0.2	3,904	0.01%
2024/02/26	2	46.28	0	0.00	46.25	2	3,920	0.05%
2024/02/22	0	0.00	1	46.70	46.55	-1	3,967	-0.03%
2024/02/21	1	47.40	0	0.00	46.50	1	4,000	0.02%
2024/02/19	0	0.00	1.2	45.80	47.00	-1.2	3,987	-0.03%
2024/02/16	2.2	44.33	2	44.10	44.70	0.2	3,988	0.01%
2024/02/05	0.2	46.25	1	46.40	46.05	-0.8	3,947	-0.02%
2024/02/02	1	46.85	0	0.00	46.65	1	4,004	0.02%
2024/02/01	2	46.85	0	0.00	47.10	2	4,120	0.05%
2024/01/31	1	47.95	0	0.00	47.75	1	4,120	0.02%
2024/01/30	1	48.85	0	0.00	48.50	1	4,274	0.02%
2024/01/29	0.2	48.00	0	0.00	48.90	0.2	4,398	0.00%
2024/01/24	1	49.85	0	0.00	49.25	1	5,089	0.02%
2024/01/18	1.2	48.69	2	48.03	48.10	-0.8	6,275	-0.01%
2024/01/17	1	48.65	1	48.60	48.75	0	6,878	0.00%
2024/01/16	1	48.60	2	48.98	49.10	-1	7,088	-0.01%
2024/01/10	0.1	47.85	2	48.50	47.80	-1.9	7,894	-0.02%
2024/01/09	1	48.85	0	0.00	48.25	1	8,045	0.01%
2024/01/08	1.2	49.37	0	0.00	49.00	1.2	8,052	0.01%
2024/01/05	1.3	49.41	0	0.00	49.30	1.3	8,073	0.02%
2024/01/04	0.2	49.10	0	0.00	49.15	0.2	8,104	0.00%
2024/01/03	2.2	49.95	0	0.00	49.80	2.2	8,103	0.03%
2024/01/02	0.2	50.50	1	50.40	50.40	-0.8	8,119	-0.01%
2023/12/29	2	50.80	0	0.00	50.80	2	8,197	0.02%
2023/12/26	0.2	50.60	0	0.00	50.80	0.2	8,283	0.00%
2023/12/25	1.4	50.59	1	51.10	50.30	0.4	8,371	0.00%
2023/12/22	3.1	50.73	0	0.00	50.50	3.1	8,438	0.04%
2023/12/21	6	50.60	0	0.00	50.50	6	8,439	0.07%
2023/12/20	4	52.00	6	51.55	52.00	-2	8,398	-0.02%
2023/12/19	10	51.10	6	52.07	50.90	4	8,363	0.05%
2023/12/18	3	52.83	3	53.50	52.70	0	8,309	0.00%
2023/12/15	15	53.33	2	54.50	53.10	13	8,299	0.16%
2023/12/14	24	54.34	19	54.99	54.50	5	8,327	0.06%
2023/12/13	8	54.76	7	54.53	54.50	1	8,395	0.01%
2023/12/12	1	54.10	0	0.00	52.70	1	8,449	0.01%
2023/12/11	2	53.65	3	53.33	53.50	-1	8,671	-0.01%
2023/12/08	1	52.00	0	0.00	51.80	1	8,948	0.01%
2023/12/07	0	0.00	53	52.12	51.90	-53	9,357	-0.57%
2023/12/06	1	52.80	0	0.00	52.80	1	9,495	0.01%
2023/12/05	1	53.20	5	53.40	53.50	-4	9,723	-0.04%
2023/12/04	20	54.05	18	54.48	54.00	2	10,200	0.02%
2023/12/01	65	54.22	17.5	54.23	53.90	47.5	10,257	0.46%
2023/11/30	74	54.82	71.1	55.31	56.00	3	10,021	0.03%
2023/11/29	0	0.00	6.2	53.35	54.10	-6.2	9,771	-0.06%
2023/11/28	5	52.36	2	52.40	52.50	3	9,621	0.03%
2023/11/27	5	52.40	0	0.00	51.60	5	9,608	0.05%
2023/11/24	2	50.70	4.1	51.76	52.40	-2.1	9,529	-0.02%
2023/11/22	0	0.00	1.1	50.90	50.90	-1.1	9,409	-0.01%
2023/11/21	0	0.00	1	51.30	50.50	-1	9,434	-0.01%
2023/11/20	1	50.70	1	50.70	50.90	0	9,467	0.00%
2023/11/16	1	49.20	0	0.00	49.55	1	9,555	0.01%
2023/11/15	2	50.30	0	0.00	49.75	2	9,636	0.02%
2023/11/14	2	49.58	3	50.12	50.40	-1	9,847	-0.01%
2023/11/13	3	49.25	1	49.40	49.05	2	9,868	0.02%
2023/11/10	2.1	49.59	10	49.54	49.00	-7.9	9,861	-0.08%
2023/11/09	16.1	50.83	11	50.87	49.65	5.1	9,814	0.05%
2023/11/08	6	52.00	7	51.91	51.90	-1	9,719	-0.01%
2023/11/07	14	51.77	12	52.64	51.80	2	9,737	0.02%
2023/11/06	4	53.70	2	55.00	53.50	2	9,628	0.02%
2023/11/03	8	54.29	9	54.54	54.20	-1	9,586	-0.01%
2023/11/02	9	54.62	10	54.83	54.50	-1	9,547	-0.01%
2023/11/01	28	53.92	22	54.83	53.60	6	9,320	0.06%
2023/10/31	9	54.83	6	55.50	54.60	3	9,116	0.03%
2023/10/30	6	54.32	7	54.81	54.50	-1	8,906	-0.01%
2023/10/27	12	54.20	11	54.05	54.20	1	8,926	0.01%
2023/10/26	23	53.15	21	53.32	53.20	2	8,793	0.02%
2023/10/25	21	54.21	31	52.98	53.80	-10	8,600	-0.12%
2023/10/24	24	51.48	8.1	50.66	52.30	15.9	8,070	0.20%
2023/10/23	5	50.04	5.1	50.59	49.70	-0.1	7,970	0.00%
2023/10/20	12	51.08	12	51.97	51.10	0	7,969	0.00%
2023/10/19	8	50.71	29.7	51.25	51.70	-21.7	7,973	-0.27%
2023/10/18	13.2	48.98	6	49.59	49.15	7.2	7,759	0.09%
2023/10/17	4	48.49	6	48.35	47.80	-2	7,642	-0.03%
2023/10/16	1.3	46.67	0	0.00	46.35	1.3	7,756	0.02%
2023/10/13	1.2	47.17	1	47.95	46.90	0.2	8,279	0.00%
2023/10/12	1.2	47.96	1	48.30	47.70	0.2	8,758	0.00%
2023/10/11	1.2	48.45	0	0.00	48.00	1.2	9,279	0.01%
2023/10/06	2	49.88	2	50.30	49.10	0	9,802	0.00%
2023/10/05	3	50.33	1	50.30	50.10	2	10,094	0.02%
2023/10/04	0.2	48.40	0	0.00	48.30	0.2	10,295	0.00%
2023/10/03	4.2	49.71	2	50.30	49.00	2.2	10,417	0.02%
2023/10/02	2	50.30	1.2	50.65	50.50	0.8	10,622	0.01%
2023/09/28	2	49.90	1	50.00	50.00	1	10,858	0.01%
2023/09/27	7.2	49.03	1	49.50	48.40	6.2	11,149	0.06%
2023/09/26	0	0.00	2	51.10	50.10	-2	11,794	-0.02%
2023/09/25	5.2	50.65	1	50.90	50.70	4.2	12,374	0.03%
2023/09/22	5	49.33	5	49.99	50.40	0	13,059	0.00%
2023/09/20	5	50.20	5	51.00	50.20	0	13,266	0.00%
2023/09/19	10	51.15	10	51.63	51.00	0	13,223	0.00%
2023/09/18	2.2	51.86	1	53.50	51.70	1.2	13,148	0.01%
2023/09/15	9	53.10	5.6	54.61	52.80	3.4	12,973	0.03%
2023/09/14	11	55.15	14.2	54.81	54.50	-3.2	12,763	-0.03%
2023/09/13	17	54.46	13	55.13	54.50	4	12,510	0.03%
2023/09/12	9	55.04	25	53.79	55.50	-16	12,206	-0.13%
2023/09/11	15.2	52.29	20	52.97	51.80	-4.8	11,812	-0.04%
2023/09/08	16	52.24	14	52.13	52.20	2	11,697	0.02%
2023/09/07	25	51.59	16	52.01	52.00	9	11,481	0.08%
2023/09/06	10	49.51	18	50.15	50.30	-8	10,955	-0.07%
2023/09/05	10	48.17	6	47.94	48.15	4	10,788	0.04%
2023/09/04	3	46.17	2	45.90	46.55	1	10,760	0.01%
2023/09/01	2	47.00	2	46.95	46.95	0	10,780	0.00%
2023/08/31	4	47.15	1	47.40	47.40	3	10,798	0.03%
2023/08/30	2	47.00	5	46.93	46.80	-3	10,810	-0.03%
2023/08/29	3	46.50	0	0.00	46.65	3	10,861	0.03%
2023/08/28	2	46.68	2	45.98	45.85	0	10,939	0.00%
2023/08/25	1	47.25	1	47.60	47.05	0	11,119	0.00%
2023/08/24	3	48.60	3	48.80	48.80	0	11,390	0.00%
2023/08/23	6	49.43	4	49.61	48.25	2	11,415	0.02%
2023/08/22	0	0.00	1	48.35	47.90	-1	11,388	-0.01%
2023/08/21	2	47.18	2	47.50	46.95	0	11,404	0.00%
2023/08/18	24	48.65	8	48.51	46.80	16	11,447	0.14%
2023/08/17	12	51.54	4	51.08	52.00	8	11,238	0.07%
2023/08/16	1	49.15	0	0.00	49.30	1	11,180	0.01%
2023/08/14	1	48.55	0	0.00	49.00	1	11,502	0.01%
2023/08/11	0.4	49.85	1	50.30	50.00	-0.6	11,680	-0.01%
2023/08/10	0.2	50.50	2	50.30	50.40	-1.8	11,659	-0.02%
2023/08/09	6	52.87	6	51.87	51.80	0	11,666	0.00%
2023/08/08	8	51.60	8	51.80	51.60	0	11,701	0.00%
2023/08/07	5	51.12	5	50.64	51.10	0	11,727	0.00%
2023/08/04	2	51.00	0	0.00	50.70	2	11,766	0.02%
2023/08/02	0	0.00	17	52.21	51.50	-17	11,735	-0.14%
2023/08/01	29	55.08	20	53.92	53.00	9	11,710	0.08%
2023/07/31	10	55.12	2	53.80	54.00	8	11,505	0.07%
2023/07/28	0	0.00	1	54.70	53.50	-1	11,278	-0.01%
2023/07/27	3	55.77	4	55.75	54.40	-1	11,219	-0.01%
2023/07/26	3	56.43	0	0.00	54.80	3	11,207	0.03%
2023/07/25	9	55.91	11	56.55	55.80	-2	11,333	-0.02%
2023/07/24	11	56.83	6	58.20	56.70	5	11,244	0.04%
2023/07/21	2	57.40	6	57.82	57.60	-4	11,102	-0.04%
2023/07/20	9	59.36	7	59.37	59.10	2	11,050	0.02%
2023/07/19	7	60.77	10.2	60.74	59.30	-3.2	10,975	-0.03%
2023/07/18	32	63.70	31	64.39	62.00	1	10,892	0.01%
2023/07/17	27	64.74	22	63.27	65.70	5	10,605	0.05%
2023/07/14	14.2	61.36	18	60.57	61.80	-3.8	10,948	-0.03%
2023/07/13	30.2	57.77	24.2	57.36	57.30	6	10,666	0.06%
2023/07/12	7.1	55.20	10	56.55	55.00	-2.9	10,168	-0.03%
2023/07/11	10.1	55.40	11.8	54.67	55.70	-1.7	9,857	-0.02%
2023/07/10	4	53.82	2	55.10	53.80	2	9,630	0.02%
2023/07/07	8.2	54.74	13	54.36	54.10	-4.8	9,521	-0.05%
2023/07/06	15.3	55.41	14	54.84	55.70	1.3	9,299	0.01%
2023/07/05	26	54.78	33	54.58	54.70	-7	9,021	-0.08%
2023/07/04	35	53.36	27	53.10	53.60	8	8,640	0.09%
2023/07/03	17	50.24	23.9	49.79	51.10	-6.9	7,928	-0.09%
2023/06/30	0	0.00	9	45.93	46.50	-9	7,340	-0.12%
2023/06/29	20	43.32	30.1	43.42	43.30	-10.1	6,640	-0.15%
2023/06/28	1.1	41.60	14.4	42.16	41.40	-13.3	6,404	-0.21%
2023/06/27	3	40.45	2	40.35	40.35	1	6,381	0.02%
2023/06/26	9.2	41.20	0	0.00	41.05	9.2	6,429	0.14%
2023/06/21	6.2	41.53	0	0.00	41.70	6.2	6,468	0.10%
2023/06/20	4	41.80	0	0.00	41.40	4	6,494	0.06%
2023/06/16	2	42.35	10	42.30	43.00	-8	6,511	-0.12%
2023/06/15	0	0.00	4	42.65	42.45	-4	6,480	-0.06%
2023/06/14	0	0.00	7.7	42.19	42.70	-7.7	6,485	-0.12%
2023/06/13	10	41.64	4	41.80	41.55	6	6,601	0.09%
2023/06/12	2.6	41.69	0	0.00	41.60	2.6	6,607	0.04%
2023/06/09	0.1	41.60	0	0.00	42.10	0.1	6,687	0.00%
2023/06/08	6	41.50	0	0.00	41.50	6	6,758	0.09%
2023/06/07	3	42.20	0	0.00	42.30	3	6,742	0.04%
2023/06/06	1	42.90	0.8	43.05	42.65	0.2	6,759	0.00%
2023/06/05	0	0.00	8	43.63	43.40	-8	6,761	-0.12%
2023/06/02	0	0.00	12	43.59	43.05	-12	6,782	-0.18%
2023/06/01	8	43.49	0	0.00	43.55	8	6,780	0.12%
2023/05/31	9	44.93	8	45.03	44.50	1	6,732	0.01%
2023/05/30	24	44.86	19.4	44.80	45.20	4.6	6,569	0.07%
2023/05/29	3	43.75	8	43.35	43.85	-5	6,305	-0.08%
2023/05/26	0	0.00	9	42.86	42.20	-9	6,247	-0.14%
2023/05/25	12	43.41	8	43.29	43.25	4	6,220	0.06%
2023/05/24	20	43.62	4.9	43.70	43.85	15.1	6,208	0.24%
2023/05/23	1	42.95	1	43.15	42.85	0	6,152	0.00%
2023/05/22	6	42.70	8	42.28	42.70	-2	6,191	-0.03%
2023/05/19	2	42.38	12	42.40	41.90	-10	6,263	-0.16%
2023/05/18	31	43.16	8	43.33	42.95	23	6,295	0.37%
2023/05/17	10	42.72	10	42.53	42.95	0	6,108	0.00%
2023/05/16	11	41.25	12	41.05	41.25	-1	6,065	-0.02%
2023/05/15	2	40.68	0	0.00	40.80	2	6,372	0.03%
2023/05/12	4	41.15	25.4	40.77	41.35	-21.4	6,350	-0.34%
2023/05/11	18.2	40.21	7	41.15	39.25	11.2	6,319	0.18%
2023/05/10	4	40.51	0	0.00	40.40	4	6,304	0.06%
2023/05/09	7.2	40.29	0	0.00	39.90	7.2	6,282	0.11%
2023/05/08	4	41.50	1.5	41.34	41.30	2.5	6,264	0.04%
2023/05/05	2	40.38	1	40.65	40.35	1	6,243	0.02%
2023/05/04	0.2	40.52	5	40.70	40.80	-4.8	6,627	-0.07%
2023/05/03	3.3	41.13	2	40.70	40.70	1.3	6,891	0.02%
2023/05/02	3	41.37	3	40.85	41.30	0	6,903	0.00%
2023/04/28	9	41.43	16	40.90	41.25	-7	6,910	-0.10%
2023/04/27	0	0.00	4	39.53	39.65	-4	6,696	-0.06%
2023/04/26	2	39.50	2	39.30	39.50	0	6,751	0.00%
2023/04/25	1	39.75	1	39.50	39.50	0	6,822	0.00%
2023/04/24	10	40.40	10	40.05	40.40	0	6,932	0.00%
2023/04/21	13	40.56	9	42.55	40.20	4	7,310	0.05%
2023/04/20	16	43.15	13.5	45.30	42.85	2.5	7,429	0.03%
2023/04/19	39	44.10	82.8	44.64	45.40	-43.8	7,285	-0.60%
2023/04/18	37	43.90	4.7	42.83	43.90	32.4	6,706	0.48%
2023/04/14	0.1	38.60	0	0.00	38.80	0.1	7,088	0.00%
2023/04/13	0	0.00	1	39.20	39.00	-1	7,168	-0.01%
2023/04/12	4	38.15	0	0.00	38.65	4	7,161	0.06%
2023/04/11	0	0.00	4	37.86	37.75	-4	7,120	-0.06%
2023/04/06	1	36.85	2	37.30	37.25	-1	7,189	-0.01%
2023/03/31	1	37.20	0	0.00	37.15	1	7,204	0.01%
2023/03/29	0	0.00	0.8	36.60	36.70	-0.8	7,380	-0.01%
2023/03/28	0	0.00	1	37.25	36.55	-1	7,547	-0.01%
2023/03/27	27	37.45	15	37.62	37.35	12	7,572	0.16%
2023/03/24	0	0.00	1	36.90	37.00	-1	7,605	-0.01%
2023/03/22	3	36.60	0	0.00	36.70	3	7,627	0.04%
2023/03/21	1	36.60	0	0.00	36.55	1	7,630	0.01%
2023/03/20	1	37.00	0	0.00	36.85	1	7,604	0.01%
2023/03/17	15	37.55	15	37.75	37.55	0	7,583	0.00%
2023/03/16	6	37.22	5	37.22	37.00	1	7,551	0.01%
2023/03/15	9	40.20	9	39.96	39.60	0	7,418	0.00%
2023/03/14	3	40.38	2	40.05	39.85	1	7,401	0.01%
2023/03/13	0	0.00	2	41.15	41.45	-2	7,325	-0.03%
2023/03/10	2	40.45	1	41.10	40.40	1	7,281	0.01%
2023/03/09	2	40.60	0	0.00	41.00	2	7,308	0.03%
2023/03/08	2	41.25	2	40.90	41.45	0	7,399	0.00%
2023/03/07	0	0.00	2	40.95	41.10	-2	7,709	-0.03%
2023/03/06	2	40.65	1	40.60	40.55	1	7,721	0.01%
2023/03/02	0	0.00	1	40.10	40.20	-1	7,791	-0.01%
2023/03/01	0	0.00	3	39.92	39.70	-3	7,732	-0.04%
2023/02/24	0.2	39.00	1	39.20	39.15	-0.8	7,673	-0.01%
2023/02/23	1	39.50	0	0.00	39.55	1	7,638	0.01%
2023/02/22	2.1	38.71	2	38.95	38.90	0.1	7,635	0.00%
2023/02/21	4.5	39.73	0	0.00	39.60	4.5	7,611	0.06%
2023/02/20	8.2	40.35	3	40.38	40.40	5.2	7,538	0.07%
2023/02/17	4	39.96	5	40.06	39.80	-1	7,470	-0.01%
2023/02/16	4	39.90	4.8	40.08	40.10	-0.8	7,411	-0.01%
2023/02/15	3.1	39.30	1	39.55	39.60	2.1	7,402	0.03%
2023/02/14	3	39.38	0	0.00	39.20	3	7,415	0.04%
2023/02/13	4	39.69	16	39.60	39.85	-12	7,365	-0.16%
2023/02/10	4	38.45	4	38.18	38.00	0	7,052	0.00%
2023/02/09	1	38.30	1	38.80	38.55	0	7,002	0.00%
2023/02/08	0.2	38.45	0	0.00	38.85	0.2	6,908	0.00%
2023/02/07	1	37.35	1	37.65	38.50	0	6,809	0.00%
2023/02/06	1.1	37.40	0	0.00	37.45	1.1	6,746	0.02%
2023/02/03	1	38.50	2	38.53	38.20	-1	6,678	-0.01%
2023/02/02	5	39.43	15	39.76	38.40	-10	6,569	-0.15%
2023/02/01	10	38.25	18	37.75	38.20	-8	6,158	-0.13%
2023/01/30	1	35.85	2	36.10	36.50	-1	5,826	-0.02%
2023/01/16	1	35.10	1	35.10	35.00	0	5,719	0.00%
2023/01/13	1	35.90	0	0.00	35.80	1	5,644	0.02%
2023/01/12	73	36.76	73	36.51	36.80	0	5,549	0.00%
2023/01/11	69	36.82	59	38.01	36.15	10	5,374	0.19%
2023/01/10	29.1	38.64	29	36.73	39.00	0.1	4,943	0.00%
2023/01/09	29	36.70	28	37.35	36.70	1	4,636	0.02%
2023/01/06	24	37.04	27	37.96	36.90	-3	4,523	-0.07%
2023/01/05	5	38.01	15	38.08	37.85	-10	4,255	-0.23%
2023/01/04	21.7	37.12	11	36.33	38.15	10.7	3,886	0.28%
2023/01/03	5.6	35.06	4	34.98	34.70	1.6	3,545	0.04%
2022/12/29	2	33.35	2	33.65	33.70	0	3,415	0.00%
2022/12/28	6	33.93	7.9	33.64	33.35	-1.9	3,426	-0.06%
2022/12/27	2	34.53	0	0.00	34.60	2	3,378	0.06%
2022/12/22	25	34.60	26	34.86	34.65	-1	3,365	-0.03%
2022/12/21	10	34.46	10	34.17	34.55	0	3,342	0.00%
2022/12/20	0.9	34.79	8	34.23	33.75	-7.1	3,242	-0.22%
2022/12/16	0	0.00	10.1	34.02	33.75	-10.1	3,065	-0.33%
2022/12/15	4	33.64	2	33.55	33.25	2	3,035	0.07%
2022/12/13	11	32.95	11	32.87	32.80	0	3,015	0.00%
2022/12/08	2	31.85	300	31.43	31.80	-298	2,969	-10.04%	大賣/鉅額交易
2022/12/07	1	31.70	0	0.00	31.45	1	2,955	0.03%
2022/12/06	1	33.00	2	32.93	32.35	-1	2,913	-0.03%
2022/12/05	4	32.90	4	33.10	33.00	0	2,877	0.00%
2022/12/02	3	33.10	6	33.03	32.65	-3	2,848	-0.11%
2022/12/01	0	0.00	3	33.10	32.65	-3	2,817	-0.11%
2022/11/30	1	32.75	0	0.00	32.75	1	2,764	0.04%
2022/11/29	356.9	35.19	48	35.32	33.85	308.9	2,614	11.81%	大買/鉅額交易
2022/11/28	1	32.90	5.5	33.53	33.80	-4.5	2,280	-0.20%
2022/11/25	7	33.06	4.3	33.36	33.55	2.8	2,214	0.12%
2022/11/24	0	31.70	0	0.00	31.85	0	2,037	0.00%
2022/11/21	0	0.00	3	31.85	31.90	-3	2,123	-0.14%
2022/11/18	1	31.50	1	31.50	31.50	0	2,139	0.00%
2022/11/17	4.1	32.45	1.9	32.50	32.70	2.2	2,142	0.10%
2022/11/16	2	32.00	2	32.45	31.75	0	2,118	0.00%
2022/11/15	1.2	32.50	0	0.00	32.10	1.2	2,144	0.06%
2022/11/14	5.1	32.29	11	32.10	32.55	-5.9	2,178	-0.27%
2022/11/11	7.1	32.09	9	32.48	32.30	-1.9	2,325	-0.08%
2022/11/10	5.9	31.36	5.3	31.44	31.55	0.6	2,427	0.02%
2022/11/09	8.2	30.82	4	30.65	30.80	4.2	2,382	0.18%
2022/11/08	2	29.95	1.1	29.95	29.95	0.9	2,325	0.04%
2022/11/03	0	0.00	1	26.50	26.95	-1	2,472	-0.04%
2022/11/02	0	0.00	1	26.45	26.60	-1	2,543	-0.04%
2022/10/31	1	25.70	0	0.00	25.65	1	2,911	0.03%
2022/10/27	0.1	25.80	0	0.00	26.15	0.1	2,984	0.00%
2022/10/26	2.4	25.94	1	25.50	25.55	1.4	3,006	0.05%
2022/10/20	1	27.25	1	27.35	27.05	0	3,249	0.00%
2022/10/19	0	0.00	0.8	27.00	26.95	-0.8	3,262	-0.02%
2022/10/12	2	25.93	8	26.45	25.85	-6	3,423	-0.18%
2022/10/11	0	0.00	1.8	26.45	26.05	-1.8	3,443	-0.05%
2022/09/28	1	25.80	0	0.00	24.20	1	3,449	0.03%
2022/09/26	1	26.10	0	0.00	26.20	1	3,488	0.03%
2022/09/23	1	28.00	0	0.00	28.00	1	3,518	0.03%
2022/09/20	4	30.50	2	29.40	29.40	2	3,510	0.06%
2022/09/16	0	0.00	3	30.48	30.55	-3	3,389	-0.09%
2022/09/15	1	30.60	0	0.00	30.25	1	3,375	0.03%
2022/09/14	3	29.83	8	29.86	30.60	-5	3,346	-0.15%
2022/09/13	3	30.57	4	30.66	30.25	-1	3,330	-0.03%
2022/09/12	1	29.50	4	29.76	30.05	-3	3,279	-0.09%
2022/08/24	0	0.00	1	28.75	28.45	-1	3,377	-0.03%
2022/08/23	0	0.00	3	28.80	28.70	-3	3,354	-0.09%
2022/08/22	3	28.95	0	0.00	28.80	3	3,353	0.09%
2022/08/17	1	29.35	1	29.00	28.90	0	3,247	0.00%
2022/08/15	1	28.45	217	28.66	28.60	-216	3,200	-6.75%	大賣/鉅額交易
2022/08/12	7	29.05	1	29.10	29.05	6	3,161	0.19%
2022/08/11	0	0.00	21	28.80	29.15	-21	3,145	-0.67%
2022/08/10	8	28.96	11	28.83	28.95	-3	3,098	-0.10%
2022/08/09	18	29.19	0	0.00	28.60	18	3,034	0.59%
2022/08/08	267	31.93	49	31.87	31.55	218	2,837	7.68%	大買/鉅額交易
2022/08/05	2	31.15	3	31.40	31.15	-1	2,609	-0.04%
2022/08/04	24	30.85	25	31.11	31.35	-1	2,596	-0.04%
2022/08/03	3	30.85	4	30.91	30.70	-1	2,596	-0.04%
2022/08/02	6	30.98	8	31.23	31.05	-2	2,562	-0.08%
2022/07/29	2	31.05	0	0.00	31.05	2	2,557	0.08%
2022/07/28	18	31.31	5	31.83	30.80	13	2,583	0.50%
2022/07/27	10	30.91	12	31.09	31.55	-2	2,420	-0.08%
2022/07/25	4	29.95	5	30.00	30.00	-1	2,285	-0.04%
2022/07/22	1	29.50	0	0.00	29.35	1	2,260	0.04%
2022/07/20	0	0.00	10	29.28	29.30	-10	2,296	-0.44%
2022/07/19	0	0.00	22	28.95	28.80	-22	2,283	-0.96%
2022/07/18	5	28.65	7	28.74	28.50	-2	2,348	-0.09%
2022/07/15	0	0.00	1	27.25	27.45	-1	2,359	-0.04%
2022/07/14	1	25.80	2	26.78	27.25	-1	2,335	-0.04%
2022/07/13	1	26.35	2	26.83	26.15	-1	2,298	-0.04%
2022/07/12	46	26.40	45	26.27	25.65	1	2,240	0.04%
2022/07/11	1	26.20	0	0.00	26.60	1	2,182	0.05%
2022/07/08	0	0.00	2	26.05	26.20	-2	2,181	-0.09%
2022/07/07	1	23.65	2	24.85	25.25	-1	2,166	-0.05%
2022/07/04	1	24.40	0	0.00	23.75	1	2,140	0.05%
2022/07/01	2	24.80	0	0.00	24.00	2	2,161	0.09%
2022/06/21	0	0.00	3	27.43	27.55	-3	2,197	-0.14%
2022/06/20	1	26.85	0	0.00	25.85	1	2,193	0.05%
2022/06/16	3	28.13	0	0.00	27.40	3	2,177	0.14%
2022/06/09	2	29.15	1	29.00	28.80	1	2,242	0.04%
2022/06/08	6	28.87	6	29.13	29.40	0	2,176	0.00%
2022/05/30	0	0.00	5	27.60	27.50	-5	2,215	-0.23%
2022/05/24	1	27.00	0	0.00	26.65	1	2,302	0.04%
2022/05/20	5	27.00	0	0.00	27.35	5	2,421	0.21%
2022/05/17	1	26.60	0	0.00	26.80	1	2,583	0.04%
2022/05/13	6	25.70	5	25.90	25.90	1	2,675	0.04%
2022/05/12	0.1	26.00	0	0.00	25.35	0.1	2,734	0.00%
2022/05/11	0	0.00	6	26.78	26.50	-6	2,736	-0.22%
2022/05/06	0	0.00	6	30.81	30.40	-6	2,848	-0.21%
2022/05/05	1	30.50	1	30.80	30.40	0	2,806	0.00%
2022/05/03	3	28.95	3	29.10	29.25	0	2,730	0.00%
2022/04/29	12	29.17	12	28.53	28.50	0	2,722	0.00%
2022/04/28	10	28.30	11	28.46	28.30	-1	2,793	-0.04%
2022/04/27	2.1	27.52	0	0.00	27.90	2.1	2,779	0.08%
2022/04/26	20.1	29.63	20	29.12	29.10	0.1	2,755	0.00%
2022/04/25	36	30.42	38	29.41	29.00	-2	2,756	-0.07%
2022/04/22	3	30.65	5	30.41	31.10	-2	2,748	-0.07%
2022/04/21	4	30.29	2	30.38	30.30	2	2,660	0.08%
2022/04/19	0	0.00	4	28.60	28.40	-4	2,674	-0.15%
2022/04/15	1	28.85	0	0.00	28.85	1	2,795	0.04%
2022/04/14	0	0.00	2	30.08	29.80	-2	2,877	-0.07%
2022/04/11	1	29.15	0	0.00	28.50	1	3,066	0.03%
2022/04/08	1	31.30	2	31.00	30.35	-1	3,096	-0.03%
2022/04/07	3	30.85	2	30.80	30.80	1	3,211	0.03%
2022/04/06	0	0.00	1	30.75	30.75	-1	3,561	-0.03%
2022/03/30	0	0.00	2	30.60	30.60	-2	3,839	-0.05%
2022/03/29	0	0.00	1	30.10	30.00	-1	3,889	-0.03%
2022/03/28	2	29.80	4	29.80	29.80	-2	3,961	-0.05%
2022/03/25	9	30.44	6	30.57	30.55	3	4,065	0.07%
2022/03/24	10	29.55	0	0.00	29.75	10	4,146	0.24%
2022/03/18	0	0.00	1	29.05	29.15	-1	6,652	-0.02%
2022/03/17	1	28.90	0	0.00	29.25	1	7,471	0.01%
2022/03/15	1	29.30	0	0.00	29.20	1	7,791	0.01%
2022/03/11	1	30.40	0	0.00	30.05	1	7,878	0.01%
2022/03/10	0	0.00	2	30.65	30.70	-2	7,923	-0.03%
2022/03/09	0	0.00	2	29.95	30.05	-2	7,954	-0.03%
2022/03/08	5	29.81	1	29.65	29.60	4	8,057	0.05%
2022/03/07	1	30.50	1	30.50	30.30	0	8,158	0.00%
2022/03/02	0	0.00	1	32.40	32.25	-1	9,148	-0.01%
2022/03/01	0	0.00	2	32.58	32.55	-2	9,222	-0.02%
2022/02/25	1	32.10	1	32.15	31.95	0	9,310	0.00%
2022/02/24	1	32.45	1	32.65	32.00	0	9,520	0.00%
2022/02/23	6	33.74	1	34.15	33.55	5	9,934	0.05%
2022/02/22	1	32.60	2	33.13	33.00	-1	9,963	-0.01%
2022/02/21	1	33.90	1	33.85	33.70	0	10,033	0.00%
2022/02/18	13	34.06	23	34.05	34.20	-10	10,244	-0.10%
2022/02/17	13	34.02	3	34.05	33.70	10	10,601	0.09%
2022/02/15	1	33.15	0	0.00	33.20	1	11,053	0.01%
2022/02/11	0	0.00	2	33.00	32.95	-2	11,444	-0.02%
2022/02/10	0	0.00	1	32.95	33.00	-1	11,618	-0.01%
2022/02/09	6	32.65	43	32.55	32.70	-37	11,849	-0.31%
2022/02/08	0	0.00	1	32.55	32.50	-1	12,135	-0.01%
2022/02/07	10	30.03	11	30.93	31.10	-1	12,402	-0.01%
2022/01/25	0	0.00	5	29.60	29.15	-5	13,813	-0.04%
2022/01/24	1	30.00	3	29.83	30.15	-2	14,080	-0.01%
2022/01/21	1	29.90	2	30.00	29.80	-1	14,235	-0.01%
2022/01/20	1	31.65	1	31.45	31.50	0	14,716	0.00%
2022/01/19	0	0.00	21	31.22	31.45	-21	15,078	-0.14%
2022/01/18	11	31.69	3	32.03	31.50	8	15,224	0.05%
2022/01/17	10	32.35	0	0.00	32.40	10	15,327	0.07%
2022/01/14	2	31.20	2	31.15	31.10	0	15,287	0.00%
2022/01/13	3	32.03	0	0.00	31.90	3	15,254	0.02%
2022/01/12	3	32.30	2	32.03	31.70	1	15,217	0.01%
2022/01/11	0	0.00	4	32.70	32.15	-4	15,146	-0.03%
2022/01/10	1	33.40	1	33.75	33.85	0	15,075	0.00%
2022/01/07	4	33.54	3	33.17	32.95	1	15,020	0.01%
2022/01/06	3	33.50	2	33.90	33.10	1	14,936	0.01%
2022/01/05	4	34.98	4	34.15	34.20	0	14,838	0.00%
2022/01/04	2	34.95	0	0.00	34.80	2	14,758	0.01%
2022/01/03	4	35.10	0	0.00	34.85	4	14,717	0.03%
2021/12/30	8	35.36	0	0.00	35.05	8	14,674	0.05%
2021/12/29	2	36.13	8	36.21	35.85	-6	14,539	-0.04%
2021/12/28	12	35.13	5	35.01	34.80	7	14,164	0.05%
2021/12/27	22	34.46	13	34.49	34.30	9	14,043	0.06%
2021/12/24	5	34.37	6	34.12	34.05	-1	13,992	-0.01%
2021/12/23	13	34.48	5	34.95	34.35	8	13,924	0.06%
2021/12/22	22	34.53	21	34.97	34.45	1	13,856	0.01%
2021/12/21	18	34.66	17	34.72	34.60	1	13,780	0.01%
2021/12/20	6	35.33	12	35.21	34.85	-6	13,655	-0.04%
2021/12/17	21	36.33	47	36.92	34.80	-26	13,513	-0.19%
2021/12/16	35	36.74	17	36.69	36.40	18	12,900	0.14%
2021/12/15	67	37.22	61	36.35	37.15	6	12,473	0.05%
2021/12/14	43	35.93	37.1	35.90	35.55	5.9	11,620	0.05%
2021/12/13	22	35.33	34	35.72	36.95	-12	10,959	-0.11%
2021/12/10	22	33.71	7	34.01	34.35	15	10,117	0.15%
2021/12/09	7	33.04	10	33.18	33.00	-3	9,808	-0.03%
2021/12/08	5	32.68	1	32.40	32.40	4	9,717	0.04%
2021/12/07	4	32.65	3	32.10	32.70	1	9,647	0.01%
2021/12/03	4	32.30	19	32.41	32.30	-15	9,553	-0.16%
2021/12/02	13	32.08	11	33.00	32.00	2	9,513	0.02%
2021/12/01	10	33.05	10	33.18	33.00	0	9,401	0.00%
2021/11/30	51	35.06	36	34.41	33.85	15	9,268	0.16%
2021/11/29	3	32.40	26	33.42	33.90	-23	8,606	-0.27%
2021/11/26	6	31.96	3	32.00	31.70	3	8,314	0.04%
2021/11/25	2	32.70	100	32.75	32.50	-98	8,207	-1.19%
2021/11/23	26.1	33.41	9	33.62	32.90	17.1	8,030	0.21%
2021/11/22	102	33.65	119	33.65	34.50	-17	7,800	-0.22%	大買/大賣/
2021/11/19	7	32.68	7	32.27	32.70	0	7,347	0.00%
2021/11/18	14	32.19	7	32.80	32.00	7	7,251	0.10%
2021/11/17	25	32.95	25	32.82	32.95	0	7,145	0.00%
2021/11/16	137	33.77	135	33.24	33.25	2	6,923	0.03%	大買/大賣/
2021/11/15	2	33.48	6	33.39	33.60	-4	6,507	-0.06%
2021/11/12	31	32.01	32	33.57	32.00	-1	6,142	-0.02%
2021/11/11	124	33.70	15	33.42	33.65	109	5,978	1.82%	大買/鉅額交易
2021/11/10	58	32.15	62	31.90	32.15	-4	5,654	-0.07%
2021/11/09	18	31.89	11	31.97	32.00	7	5,524	0.13%
2021/11/08	18	32.51	15	32.91	31.85	3	5,313	0.06%
2021/11/05	89	31.77	65	33.00	31.70	24	5,067	0.47%
2021/11/04	7	33.54	3	33.32	33.40	4	4,765	0.08%
2021/11/03	13	33.59	21	34.01	34.00	-8	4,395	-0.18%
2021/11/02	29	33.41	18.3	33.39	32.45	10.7	3,723	0.29%
2021/11/01	11	31.16	11	31.20	31.80	0	2,947	0.00%
2021/10/29	13	30.59	23	30.90	31.20	-10	2,662	-0.38%
2021/10/28	23	30.61	14	30.64	30.65	9	2,475	0.36%
2021/10/27	21	28.04	28	28.31	30.10	-7	1,917	-0.37%
2021/10/26	7	26.84	5	27.20	27.40	2	1,606	0.12%
2021/10/14	0	0.00	5	24.85	24.40	-5	1,448	-0.35%
2021/10/07	2	23.88	2	23.90	23.85	0	1,536	0.00%
2021/10/06	3	22.70	1	22.30	22.45	2	1,579	0.13%
2021/10/01	1	24.45	1	24.30	23.95	0	1,650	0.00%
2021/09/30	3	24.95	4	24.90	25.10	-1	1,666	-0.06%
2021/09/27	1	24.35	0	0.00	24.40	1	1,734	0.06%
2021/09/13	3	24.00	0	0.00	24.00	3	2,025	0.15%
2021/09/08	0	0.00	3	23.75	23.40	-3	2,125	-0.14%
2021/09/03	35	25.35	0	0.00	25.25	35	2,166	1.62%
2021/08/03	1	27.10	0	0.00	27.10	1	3,451	0.03%
2021/07/30	1	27.80	5	27.30	27.25	-4	3,589	-0.11%
2021/07/23	5	29.09	3	28.55	28.60	2	4,247	0.05%
2021/07/22	5	28.82	0	0.00	28.40	5	4,455	0.11%
2021/07/21	0	0.00	2	28.48	27.55	-2	4,773	-0.04%
2021/07/15	0	0.00	1.1	28.55	28.80	-1.1	6,130	-0.02%
2021/07/12	1	28.25	3	27.80	29.00	-2	6,794	-0.03%
2021/07/08	0	0.00	10	28.19	28.10	-10	7,150	-0.14%
2021/07/07	8	28.60	10	28.40	28.10	-2	7,468	-0.03%
2021/07/01	0.4	28.87	3	29.33	28.60	-2.6	8,446	-0.03%
2021/06/30	4.1	29.55	0	0.00	29.35	4.1	8,485	0.05%
2021/06/29	6	30.57	2	30.00	29.70	4	8,611	0.05%
2021/06/28	2	30.30	0	0.00	30.85	2	8,647	0.02%
2021/06/25	15	30.44	3	30.47	30.20	12	8,719	0.14%
2021/06/23	1	30.40	3	30.20	30.30	-2	8,897	-0.02%
2021/06/18	1	30.30	0	0.00	30.20	1	9,240	0.01%
2021/06/10	2	30.85	2	30.60	30.30	0	11,688	0.00%
2021/06/04	5	30.20	2	30.00	29.90	3	11,870	0.03%
2021/06/03	0	0.00	3	31.05	30.85	-3	12,032	-0.02%
2021/06/02	2	30.20	0	0.00	30.35	2	12,054	0.02%
2021/05/31	0	0.00	1	30.80	31.15	-1	12,112	-0.01%
2021/05/28	3	30.40	0	0.00	30.55	3	12,145	0.02%
2021/05/25	35	29.86	35	29.23	29.50	0	12,202	0.00%
2021/05/20	0	0.00	14	28.22	27.55	-14	12,445	-0.11%
2021/05/19	11	28.44	11	27.54	28.10	0	12,562	0.00%
2021/05/18	1	26.70	0	0.00	27.65	1	12,706	0.01%
2021/05/17	0	0.00	1	25.15	25.15	-1	12,748	-0.01%
2021/05/14	1	28.05	2	28.35	27.25	-1	12,678	-0.01%
2021/05/13	2	27.30	28	26.98	27.40	-26	12,643	-0.21%
2021/05/12	4	28.28	31	27.29	27.25	-27	12,565	-0.21%
2021/05/11	6	30.35	3	30.82	30.25	3	12,569	0.02%
2021/05/10	8	34.24	0	0.00	33.60	8	12,477	0.06%
2021/05/07	3	34.02	4	34.01	34.90	-1	12,601	-0.01%
2021/05/06	28	34.06	34	33.99	32.50	-6	12,671	-0.05%
2021/05/05	6	34.29	0	0.00	34.30	6	12,613	0.05%
2021/05/04	10	33.74	4	34.01	34.15	6	12,701	0.05%
2021/05/03	7	36.40	2	35.85	35.85	5	12,767	0.04%
2021/04/29	2	38.80	1	39.80	38.40	1	12,792	0.01%
2021/04/28	7	40.64	61	41.01	40.25	-54	12,866	-0.42%
2021/04/27	46	40.63	33	40.97	40.85	13	13,042	0.10%
2021/04/26	10	40.59	10	40.67	40.25	0	13,061	0.00%
2021/04/23	8.2	39.68	9	39.42	39.70	-0.9	13,285	-0.01%
2021/04/22	267	40.92	217	41.20	40.10	50	13,773	0.36%	大買/大賣/
2021/04/21	0	0.00	8	40.21	39.85	-8	14,141	-0.06%
2021/04/20	3	39.83	12	39.93	39.60	-9	14,373	-0.06%
2021/04/19	18	38.92	31	39.34	38.75	-13	15,418	-0.08%
2021/04/16	49	40.23	39	40.25	39.55	10	15,814	0.06%
2021/04/15	5	39.61	7	39.68	39.95	-2	16,479	-0.01%
2021/04/14	1	38.60	53	37.33	38.15	-52	16,602	-0.31%
2021/04/13	53	39.33	21	39.77	38.30	32	16,968	0.19%
2021/04/12	3	38.88	1	38.90	38.40	2	16,948	0.01%
2021/04/09	21	39.14	20	39.14	39.25	1	17,440	0.01%
2021/04/08	137	39.71	160	39.91	40.30	-23	17,428	-0.13%	大買/大賣/
2021/04/07	1	37.80	2	38.15	38.25	-1	17,461	-0.01%
2021/04/01	2	37.58	1	37.40	37.10	1	19,334	0.01%
2021/03/31	6	38.03	7	37.85	37.85	-1	19,722	-0.01%
2021/03/30	2	37.05	2	37.60	37.60	0	20,714	0.00%
2021/03/29	8	37.61	10	37.58	37.50	-2	21,509	-0.01%
2021/03/25	0	0.00	2	35.95	35.65	-2	23,830	-0.01%
2021/03/24	5	35.60	2	35.78	35.80	3	25,025	0.01%
2021/03/23	6	36.70	0	0.00	36.15	6	26,093	0.02%
2021/03/22	28	38.07	27	38.00	37.80	1	26,222	0.00%
2021/03/19	139	40.32	120	40.69	39.60	19	26,119	0.07%	大買/大賣/
2021/03/18	16	39.21	35.1	39.90	40.25	-19.1	25,229	-0.08%
2021/03/17	2	36.40	5	36.28	36.60	-3	24,370	-0.01%
2021/03/16	2	36.05	0	0.00	35.55	2	24,299	0.01%
2021/03/11	1	35.65	10	35.54	35.95	-9	24,502	-0.04%
2021/03/09	3.2	33.62	1	33.15	33.10	2.2	24,846	0.01%
2021/03/08	3	35.78	0	0.00	34.95	3	24,903	0.01%
2021/03/04	9	35.95	9	36.70	36.05	0	24,957	0.00%
2021/03/03	1	36.70	1	36.25	37.15	0	24,939	0.00%
2021/03/02	5	37.40	2	37.20	36.05	3	24,992	0.01%
2021/02/25	2	36.75	7	36.84	36.65	-5	25,031	-0.02%
2021/02/24	7	37.91	7	37.21	37.10	0	25,043	0.00%
2021/02/23	5	38.05	2	38.40	37.80	3	25,055	0.01%
2021/02/22	4.2	37.69	1	37.70	37.75	3.2	24,986	0.01%
2021/02/19	3	37.92	0	0.00	38.25	3	24,870	0.01%
2021/02/18	103	36.91	104	37.24	38.20	-1	24,740	0.00%	大買/大賣/
2021/02/17	5	36.42	12	36.24	36.45	-7	24,585	-0.03%
2021/02/05	1	35.40	2	35.53	35.60	-1	24,497	0.00%
2021/02/04	20	35.80	90	36.11	35.55	-70	24,526	-0.29%
2021/02/03	100.2	36.44	20	36.00	36.00	80.2	24,549	0.33%
2021/02/02	13	36.48	3	36.50	35.70	10	24,531	0.04%
2021/02/01	0.2	35.25	0	0.00	35.45	0.2	24,415	0.00%
2021/01/29	7.2	36.89	10	36.68	35.50	-2.9	24,313	-0.01%
2021/01/28	12	36.08	53	36.12	35.80	-41	24,143	-0.17%
2021/01/27	54	36.39	8	36.31	36.10	46	24,017	0.19%
2021/01/26	10	36.98	1	37.70	36.05	9	23,964	0.04%
2021/01/25	112	37.04	113	37.75	37.25	-1	23,878	0.00%	大買/大賣/
2021/01/22	63	36.51	58	36.73	37.45	5	23,720	0.02%
2021/01/21	23	37.96	26	37.55	36.75	-3	23,559	-0.01%
2021/01/20	95	37.75	141	37.32	36.50	-46	23,326	-0.20%	大賣/
2021/01/19	148	38.93	83	38.43	38.15	65	23,052	0.28%	大買/
2021/01/18	16	39.39	40	39.99	39.00	-24	22,831	-0.11%
2021/01/15	41	41.96	18	42.55	41.00	23	22,491	0.10%
2021/01/14	42	44.18	36	44.00	43.50	6	22,488	0.03%
2021/01/13	42	42.25	42	42.95	41.70	0	21,737	0.00%
2021/01/12	80	42.17	78	42.39	42.85	2	21,315	0.01%
2021/01/11	57	41.63	56	41.59	42.65	1	20,131	0.00%
2021/01/08	146	41.24	166	41.31	40.55	-20	19,633	-0.10%	大買/大賣/
2021/01/07	37	38.84	44	39.11	39.80	-7	18,574	-0.04%
2021/01/06	21	39.12	8	38.16	38.55	13	18,306	0.07%
2021/01/05	18	39.85	40.1	39.74	40.35	-22.1	18,040	-0.12%
2021/01/04	58	39.62	13	40.41	40.75	45	17,867	0.25%
2020/12/31	12	38.43	7	38.34	38.15	5	17,309	0.03%
2020/12/30	44	38.77	51.1	39.11	38.35	-7.1	17,109	-0.04%
2020/12/29	111	38.49	30	38.26	38.25	81	16,723	0.48%	大買/
2020/12/28	4	36.36	28	35.95	36.00	-24	15,251	-0.16%
2020/12/25	40	36.85	22	36.55	36.65	18	14,758	0.12%
2020/12/24	201	36.04	168	36.23	36.25	33	14,288	0.23%	大買/大賣/
2020/12/23	45	34.79	94	35.03	36.05	-49	13,292	-0.37%
2020/12/22	30	33.77	120	34.21	32.80	-90	12,574	-0.72%	大賣/
2020/12/21	212	33.45	208	33.50	33.55	4	11,724	0.03%	大買/大賣/
2020/12/18	53	32.01	216	33.07	33.25	-163	10,285	-1.58%	大賣/鉅額交易
2020/12/17	30	28.03	64	29.12	30.25	-34	9,150	-0.37%
2020/12/16	7	25.90	68	26.47	27.50	-61	8,098	-0.75%
2020/12/15	44	26.40	11	25.20	25.00	33	7,823	0.42%
2020/12/14	0	0.00	6	25.92	26.25	-6	7,915	-0.08%
2020/12/11	3	26.23	0	0.00	25.85	3	7,962	0.04%
2020/12/10	8	26.91	5	27.08	26.75	3	7,917	0.04%
2020/12/09	2	27.00	11	26.90	26.85	-9	8,019	-0.11%
2020/12/08	31	26.93	26	26.83	26.90	5	8,289	0.06%
2020/12/07	4	26.85	1	26.45	26.10	3	8,353	0.04%
2020/12/04	205	27.36	17	27.32	27.05	188	8,439	2.23%	大買/鉅額交易
2020/12/03	2	26.20	2	26.30	27.00	0	8,639	0.00%
2020/12/02	24	26.34	8	26.58	26.10	16	9,256	0.17%
2020/12/01	32	25.78	3	25.60	25.75	29	9,645	0.30%
2020/11/30	3	25.32	4	25.43	25.25	-1	10,792	-0.01%
2020/11/27	0	0.00	2	25.25	25.25	-2	11,261	-0.02%
2020/11/26	0	0.00	1	25.10	24.90	-1	11,479	-0.01%
2020/11/25	1	24.90	1	25.00	24.80	0	11,619	0.00%
2020/11/24	6	24.96	2	24.68	24.65	4	11,937	0.03%
2020/11/23	11	24.95	11	25.22	25.15	0	12,474	0.00%
2020/11/20	4	24.46	4	24.51	24.80	0	12,444	0.00%
2020/11/19	1	24.50	0	0.00	24.15	1	12,460	0.01%
2020/11/18	0	0.00	2	24.13	24.15	-2	12,477	-0.02%
2020/11/17	1	24.40	1	24.05	23.95	0	12,564	0.00%
2020/11/16	4	24.03	1	24.00	24.20	3	12,779	0.02%
2020/11/13	1	24.25	0	0.00	24.15	1	13,225	0.01%
2020/11/12	1	24.30	1	24.00	23.80	0	13,343	0.00%
2020/11/11	1	24.15	2	24.05	24.10	-1	13,334	-0.01%
2020/11/10	0	0.00	30	23.65	23.65	-30	13,338	-0.22%
2020/11/09	30	24.03	5.3	23.65	23.60	24.7	13,353	0.18%
2020/11/06	0	0.00	2	23.28	23.20	-2	13,380	-0.01%
2020/11/04	1	23.45	0	0.00	23.35	1	13,422	0.01%
2020/11/03	1	23.00	1	23.30	23.25	0	13,424	0.00%
2020/11/02	9	22.89	7	22.89	22.70	2	13,424	0.01%
2020/10/30	2	23.23	2	23.33	22.55	0	13,365	0.00%
2020/10/28	2	23.80	5	23.70	23.55	-3	13,387	-0.02%
2020/10/27	5	24.15	2	23.80	23.45	3	13,326	0.02%
2020/10/26	1	23.90	2	23.80	23.65	-1	13,214	-0.01%
2020/10/23	3	24.38	0	0.00	24.00	3	13,074	0.02%
2020/10/22	14	25.16	11	25.35	24.25	3	12,983	0.02%
2020/10/21	2	25.55	16	25.98	26.55	-14	12,328	-0.11%
2020/10/20	2	24.15	1	24.10	24.15	1	11,968	0.01%
2020/10/15	2	24.55	2	24.75	24.30	0	11,933	0.00%
2020/10/14	8	24.13	3	24.48	24.40	5	11,897	0.04%
2020/10/13	0	0.00	114	24.02	23.95	-114	11,794	-0.97%	大賣/鉅額交易
2020/10/12	26	25.74	15	25.62	25.35	11	11,516	0.10%
2020/10/08	17	25.51	8	25.26	25.30	9	11,438	0.08%
2020/10/07	22	25.50	13	25.20	25.50	9	11,380	0.08%
2020/10/06	42	25.19	3	25.37	25.15	39	11,320	0.34%
2020/09/30	3	24.28	3	24.45	24.75	0	11,203	0.00%
2020/09/29	11	24.85	1	24.20	23.80	10	11,248	0.09%
2020/09/28	25	24.40	4	24.16	24.50	21	11,260	0.19%
2020/09/25	4	24.36	6	24.31	23.55	-2	11,270	-0.02%
2020/09/24	9	25.04	7	25.11	24.40	2	11,254	0.02%
2020/09/23	17	25.17	30	25.14	25.10	-13	11,214	-0.12%
2020/09/22	18	25.39	35	25.37	24.70	-17	11,382	-0.15%
2020/09/21	5	25.95	2	25.70	25.30	3	11,615	0.03%
2020/09/18	11	25.88	11	25.75	25.80	0	11,586	0.00%
2020/09/17	73	25.91	42	25.89	26.20	31	11,488	0.27%
2020/09/16	16	25.20	35	25.02	25.05	-19	11,234	-0.17%
2020/09/15	22	25.18	7	24.94	24.60	15	11,118	0.13%
2020/09/14	15	24.55	1	25.25	24.80	14	11,016	0.13%
2020/09/11	11	25.19	4	24.91	25.00	7	10,845	0.06%
2020/09/10	2	27.68	23	26.36	26.75	-21	10,497	-0.20%
2020/09/09	5	26.65	23	26.12	26.85	-18	10,275	-0.18%
2020/09/08	44	27.78	45	26.51	26.80	-1	10,047	-0.01%
2020/09/07	82	27.63	69	27.73	26.55	13	9,623	0.14%
2020/09/04	25	26.55	23	26.89	26.50	2	8,815	0.02%
2020/09/03	87	25.68	201	25.84	27.05	-114	8,244	-1.38%	大賣/鉅額交易
2020/09/02	66	23.79	49	24.44	24.90	17	7,000	0.24%
2020/09/01	27	22.79	9	22.93	22.65	18	6,496	0.28%
2020/08/31	14	22.46	12	22.73	22.45	2	6,234	0.03%
2020/08/28	15	21.20	18	21.31	21.90	-3	6,041	-0.05%
2020/08/27	13	21.30	31	21.53	21.90	-18	5,673	-0.32%
2020/08/26	3	20.18	11	20.22	19.95	-8	5,067	-0.16%
2020/08/25	18	20.61	8.1	20.47	20.20	9.9	5,032	0.20%
2020/08/24	1	19.80	1	19.95	19.85	0	4,915	0.00%
2020/08/21	10	19.45	10	19.48	19.55	0	4,886	0.00%
2020/08/20	2	19.73	1	18.90	18.85	1	4,963	0.02%
2020/08/19	32	20.16	50	20.35	20.90	-18	4,736	-0.38%
2020/08/18	10	19.51	11	19.64	19.80	-1	4,266	-0.02%
2020/08/17	1	19.40	0	0.00	18.80	1	4,145	0.02%
2020/08/14	0	0.00	2	18.55	18.75	-2	4,257	-0.05%
2020/08/13	0	0.00	12.1	18.08	18.10	-12.1	4,284	-0.28%
2020/08/12	6	18.63	8	18.52	18.70	-2	4,213	-0.05%
2020/08/11	0	0.00	6	18.30	18.00	-6	4,143	-0.14%
2020/08/07	10	18.00	0	0.00	17.90	10	4,085	0.24%
2020/08/05	0	0.00	1	18.05	18.00	-1	4,059	-0.02%
2020/08/04	21	18.09	11	18.15	18.00	10	4,081	0.25%
2020/08/03	0	0.00	6	17.62	17.80	-6	4,062	-0.15%
2020/07/30	1	17.00	1	17.10	17.00	0	4,092	0.00%
2020/07/29	1	16.80	1	16.75	16.75	0	4,108	0.00%
2020/07/28	1	16.90	0	0.00	16.55	1	4,115	0.02%
2020/07/27	6	17.05	0	0.00	17.00	6	4,220	0.14%
2020/07/23	1	17.80	0	0.00	18.00	1	4,284	0.02%
2020/07/22	1	18.05	6	18.14	18.05	-5	4,288	-0.12%
2020/07/20	5	17.45	0	0.00	17.45	5	4,313	0.12%
2020/07/17	1	17.75	0	0.00	17.30	1	4,292	0.02%
2020/07/15	5	18.30	14	18.05	17.65	-9	4,287	-0.21%
2020/07/13	0	0.00	2	18.00	17.95	-2	4,277	-0.05%
2020/07/09	2	18.55	9	18.62	18.45	-7	4,237	-0.17%
2020/07/08	23	18.88	25	19.02	18.70	-2	4,216	-0.05%
2020/07/07	6	18.19	9	18.35	18.05	-3	4,145	-0.07%
2020/07/06	0	0.00	2	19.00	18.80	-2	4,142	-0.05%
2020/07/03	4	19.06	6	19.10	19.20	-2	4,183	-0.05%
2020/07/02	2	18.35	6	18.48	18.60	-4	4,055	-0.10%
2020/07/01	29	18.69	44	18.83	18.65	-15	3,990	-0.38%
2020/06/30	15	17.99	22.3	18.29	18.60	-7.3	3,672	-0.20%
2020/06/29	2	16.93	8	16.93	16.95	-6	3,300	-0.18%
2020/06/24	4	16.10	4	16.10	16.20	0	3,206	0.00%
2020/06/22	1	16.20	0	0.00	16.15	1	3,210	0.03%
2020/06/17	2	16.28	0	0.00	16.30	2	3,198	0.06%
2020/06/15	17	16.13	15	16.09	15.85	2	3,309	0.06%
2020/06/12	11	16.15	5	16.33	16.25	6	3,320	0.18%
2020/06/11	1	16.95	0	0.00	16.70	1	3,389	0.03%
2020/06/10	0	0.00	1	17.45	17.45	-1	3,377	-0.03%
2020/06/09	1	16.80	1	17.05	16.70	0	3,350	0.00%
2020/06/08	1	17.10	0	0.00	17.05	1	3,396	0.03%
2020/06/05	2	17.00	4	17.10	17.05	-2	3,375	-0.06%
2020/06/04	13	17.25	15	17.28	17.00	-2	3,470	-0.06%
2020/06/03	5	16.77	3	16.75	16.70	2	3,412	0.06%
2020/05/28	1	16.20	0	0.00	16.20	1	3,425	0.03%
2020/05/27	2	16.90	0	0.00	16.75	2	3,387	0.06%
2020/05/22	2	16.10	1	16.40	16.05	1	3,160	0.03%
2020/05/21	21	16.47	21	16.36	16.65	0	3,123	0.00%
2020/05/20	0	0.00	4	16.15	16.15	-4	2,953	-0.14%
2020/05/15	0	0.00	4	14.85	14.85	-4	2,849	-0.14%
2020/05/14	1	15.30	0	0.00	15.10	1	2,851	0.04%
2020/05/08	26	16.09	30	16.07	15.80	-4	2,869	-0.14%
2020/05/05	2	15.50	2	15.75	15.45	0	2,781	0.00%
2020/04/30	15	15.90	17	15.84	15.80	-2	2,776	-0.07%
2020/04/29	15	15.20	15	15.40	15.85	0	2,673	0.00%
2020/04/28	1	14.45	0	0.00	14.45	1	2,607	0.04%
2020/04/27	0	0.00	2	14.10	14.15	-2	2,624	-0.08%
2020/04/24	22	13.98	19	14.10	14.15	3	2,632	0.11%
2020/04/23	0	0.00	3	13.60	13.65	-3	2,656	-0.11%
2020/04/22	1	13.30	1	13.15	13.25	0	2,648	0.00%
2020/04/21	6	13.17	0	0.00	13.10	6	2,655	0.23%
2020/04/20	5	13.60	0	0.00	13.80	5	2,647	0.19%
2020/04/17	2	14.40	2	14.00	13.70	0	2,645	0.00%
2020/04/14	1	14.10	2	14.08	14.10	-1	2,568	-0.04%
2020/04/09	3	13.87	14	13.99	13.85	-11	2,617	-0.42%
2020/04/08	23	13.87	3	14.18	14.30	20	2,552	0.78%
2020/04/07	2	12.70	2	12.75	13.00	0	2,466	0.00%
2020/04/06	5	12.35	0	0.00	12.35	5	2,444	0.20%
2020/03/31	0	0.00	3	12.45	12.40	-3	2,451	-0.12%
2020/03/30	10	11.90	0	0.00	12.45	10	2,448	0.41%
2020/03/27	0	0.00	2	12.25	12.10	-2	2,434	-0.08%
2020/03/26	0	0.00	1	12.50	12.50	-1	2,420	-0.04%
2020/03/25	15	12.43	20	12.60	12.45	-5	2,416	-0.21%
2020/03/24	0	0.00	10	12.10	12.25	-10	2,414	-0.41%
2020/03/23	10	11.40	0	0.00	11.70	10	2,498	0.40%
2020/03/20	0	0.00	11	11.93	12.00	-11	2,506	-0.44%
2020/03/19	1	11.00	11	11.17	11.15	-10	2,494	-0.40%
2020/03/18	0	0.00	1	11.25	11.60	-1	2,404	-0.04%
2020/03/16	0	0.00	9	11.37	11.15	-9	2,229	-0.40%
2020/03/13	2	12.30	1	12.30	12.30	1	2,162	0.05%
2020/03/12	3	14.47	0	0.00	13.65	3	2,133	0.14%
2020/03/10	3	15.65	3	15.55	15.50	0	2,095	0.00%
2020/03/05	12	16.73	3	17.07	16.70	9	1,966	0.46%
2020/03/04	3	16.45	2	16.75	16.60	1	1,946	0.05%
2020/03/03	12	16.54	11	16.63	16.70	1	1,944	0.05%
2020/02/24	8	16.75	8	16.25	16.25	0	2,032	0.00%
2020/02/21	0	0.00	5	16.75	16.60	-5	2,025	-0.25%
2020/02/17	1	16.55	1	16.65	16.55	0	2,052	0.00%
2020/02/14	15	17.25	10	17.39	16.95	5	2,048	0.24%
2020/02/13	6	16.88	2	16.90	16.90	4	1,994	0.20%
2020/02/07	0	0.00	1	16.60	16.25	-1	2,085	-0.05%
2020/02/06	12	16.77	11	16.95	16.75	1	2,075	0.05%
2020/02/05	3	16.48	3	16.30	16.20	0	2,033	0.00%
2020/02/04	4	16.60	6	16.48	16.40	-2	2,038	-0.10%
2020/02/03	0	0.00	1	15.75	15.80	-1	2,016	-0.05%
2020/01/31	14	17.87	14	17.66	17.15	0	1,975	0.00%
2020/01/30	3	17.73	12	17.77	17.60	-9	1,960	-0.46%
2020/01/20	1	19.65	1	19.85	19.55	0	1,935	0.00%
2020/01/17	18	19.65	12	19.88	19.70	6	1,923	0.31%
2020/01/15	2	19.35	2	19.15	19.15	0	1,936	0.00%
2020/01/14	10	19.05	0	0.00	19.05	10	1,929	0.52%
2020/01/10	2	19.05	0	0.00	19.00	2	1,927	0.10%
2020/01/09	0	0.00	7	19.13	19.10	-7	1,935	-0.36%
2020/01/08	6	19.35	13	19.00	19.00	-7	1,974	-0.35%
2020/01/03	16	20.46	6	19.95	20.25	10	2,010	0.50%
2019/12/31	2	20.25	5	20.42	20.20	-3	1,940	-0.15%
2019/12/30	1	20.10	0	0.00	20.15	1	1,901	0.05%
2019/12/27	0	0.00	4	20.20	20.15	-4	1,908	-0.21%
2019/12/25	0	0.00	3	19.95	20.05	-3	1,924	-0.16%
2019/12/24	3	19.75	0	0.00	19.75	3	1,951	0.15%
2019/12/19	0	0.00	3	20.28	20.15	-3	2,022	-0.15%
2019/12/18	24	20.47	19	20.58	20.45	5	2,031	0.25%
2019/12/16	2	19.70	3	19.90	19.80	-1	2,084	-0.05%
2019/12/13	1	19.45	3	19.57	19.45	-2	2,074	-0.10%
2019/12/12	1	19.45	0	0.00	19.40	1	2,085	0.05%
2019/12/11	2	19.55	1	19.55	19.55	1	2,103	0.05%
2019/12/10	1	19.50	1.2	19.44	19.45	-0.2	2,111	-0.01%
2019/12/09	3	19.60	5	19.78	19.55	-2	2,147	-0.09%
2019/12/06	10	19.72	2	20.20	19.45	8	2,192	0.36%
2019/12/03	1	19.15	0	0.00	19.05	1	2,790	0.04%
2019/12/02	1	19.20	0	0.00	19.20	1	2,805	0.04%
2019/11/27	3	20.15	3	20.45	20.00	0	2,957	0.00%
2019/11/26	32	20.44	22	20.30	20.10	10	2,957	0.34%
2019/11/11	4	20.00	10	20.00	19.95	-6	3,625	-0.17%
2019/11/06	0	0.00	10	20.97	20.90	-10	4,211	-0.24%
2019/11/05	5	20.30	0	0.00	20.30	5	4,253	0.12%
2019/10/31	1	20.90	11	20.50	20.45	-10	4,606	-0.22%
2019/10/28	10	21.30	0	0.00	21.20	10	5,075	0.20%
2019/10/25	1	21.30	0	0.00	21.30	1	5,373	0.02%
2019/10/24	10	21.30	0	0.00	21.25	10	5,531	0.18%
2019/10/23	37	21.43	5	21.58	21.30	32	6,012	0.53%
2019/10/22	1	20.80	1	20.65	20.60	0	6,347	0.00%
2019/10/21	30	20.90	2	20.90	20.60	28	6,843	0.41%
2019/10/17	1	20.90	2	20.98	21.00	-1	7,028	-0.01%
2019/10/16	6	21.17	10	20.95	20.80	-4	7,262	-0.06%
2019/10/15	2	20.50	11	20.78	20.80	-9	7,441	-0.12%
2019/10/14	2	20.00	4	19.90	19.85	-2	7,649	-0.03%
2019/10/09	0	0.00	2	19.85	19.75	-2	8,158	-0.02%
2019/10/08	3	20.00	7	20.20	20.00	-4	8,301	-0.05%
2019/10/07	0	0.00	1	20.65	20.55	-1	8,309	-0.01%
2019/10/04	3	20.95	0	0.00	20.55	3	8,381	0.04%
2019/10/03	10	20.63	0	0.00	20.55	10	8,427	0.12%
2019/10/02	0	0.00	1	20.55	20.70	-1	8,457	-0.01%
2019/10/01	1	21.10	0	0.00	20.70	1	8,484	0.01%
2019/09/27	3	21.18	4	21.10	21.00	-1	8,526	-0.01%
2019/09/26	14	21.78	3	21.62	21.55	11	8,620	0.13%
2019/09/24	1	21.60	5	21.57	21.50	-4	8,981	-0.04%
2019/09/23	12	21.63	2	21.63	21.60	10	8,992	0.11%
2019/09/20	0	0.00	6	20.86	21.45	-6	9,075	-0.07%
2019/09/19	3	20.80	2	20.93	20.60	1	9,015	0.01%
2019/09/18	3	21.40	7	21.32	21.25	-4	9,003	-0.04%
2019/09/16	0	0.00	1	21.45	21.40	-1	9,156	-0.01%
2019/09/12	6	21.84	3	21.80	21.70	3	9,259	0.03%
2019/09/11	1	21.55	0	0.00	21.70	1	9,315	0.01%
2019/09/10	3	21.78	2	21.65	21.45	1	9,316	0.01%
2019/09/09	14	21.90	5	21.77	21.40	9	9,323	0.10%
2019/09/06	15	22.48	15	22.15	21.90	0	9,289	0.00%
2019/09/05	21	24.17	24	24.07	23.90	-3	9,024	-0.03%
2019/09/04	2	23.48	12	23.49	23.50	-10	8,979	-0.11%
2019/09/03	15	23.54	3	23.62	23.40	12	9,117	0.13%
2019/09/02	4	23.11	4	23.31	23.35	0	9,293	0.00%
2019/08/30	2	23.40	2	22.95	22.90	0	9,349	0.00%
2019/08/29	1	22.75	13	22.85	23.10	-12	9,461	-0.13%
2019/08/28	5	22.79	7	22.99	22.65	-2	9,760	-0.02%
2019/08/27	2	22.85	3	22.97	22.80	-1	9,820	-0.01%
2019/08/26	3	22.45	5	22.50	22.35	-2	10,039	-0.02%
2019/08/23	2	23.48	7	23.23	23.05	-5	10,056	-0.05%
2019/08/22	23	23.53	13	23.55	23.45	10	10,082	0.10%
2019/08/21	17	23.20	7	23.33	23.30	10	10,069	0.10%
2019/08/20	12	23.61	11	23.76	23.30	1	10,023	0.01%
2019/08/19	4	23.95	3	23.70	23.60	1	10,087	0.01%
2019/08/16	4	23.91	8	23.98	23.90	-4	10,136	-0.04%
2019/08/15	23	23.65	12	23.85	23.55	11	10,122	0.11%
2019/08/14	5	24.68	24	24.65	24.10	-19	10,156	-0.19%
2019/08/13	17	24.60	12	24.72	24.55	5	10,196	0.05%
2019/08/12	10	25.09	27	25.11	25.20	-17	10,248	-0.17%
2019/08/08	42	23.91	42	24.08	24.20	0	10,145	0.00%
2019/08/07	12	23.90	6	23.64	23.40	6	10,179	0.06%
2019/08/06	21	22.94	17	23.09	23.80	4	10,275	0.04%
2019/08/05	13	24.07	9	23.87	23.40	4	10,442	0.04%
2019/08/02	8	24.13	5	24.00	24.20	3	10,482	0.03%
2019/08/01	6	24.93	38	24.83	24.75	-32	10,520	-0.30%
2019/07/31	21	24.83	7	24.75	25.15	14	10,606	0.13%
2019/07/30	24	24.38	7	24.51	24.50	17	10,724	0.16%
2019/07/29	34	25.61	34	25.56	25.45	0	10,701	0.00%
2019/07/26	107	25.09	5	25.06	25.00	102	10,917	0.93%	大買/鉅額交易
2019/07/25	66	25.74	73	25.65	24.85	-7	10,930	-0.06%
2019/07/24	23	25.27	60	25.09	25.20	-37	10,584	-0.35%
2019/07/23	76	24.51	63	24.52	25.30	13	10,457	0.12%
2019/07/22	18	23.56	30	23.54	23.55	-12	10,439	-0.11%
2019/07/19	14	23.25	114	23.45	23.20	-100	10,781	-0.93%	大賣/
2019/07/18	40	23.94	28	23.69	23.20	12	10,979	0.11%
2019/07/17	40	24.35	2	24.50	24.60	38	11,513	0.33%
2019/07/16	10	23.44	8	23.63	23.95	2	11,728	0.02%
2019/07/15	41	23.95	32	23.94	23.80	9	11,692	0.08%
2019/07/12	4	22.50	0	0.00	23.00	4	11,601	0.03%
2019/07/11	1	22.30	1	22.40	22.20	0	11,660	0.00%
2019/07/10	0	0.00	1	22.50	22.00	-1	12,245	-0.01%
2019/07/09	5	21.96	4	21.95	21.95	1	12,431	0.01%
2019/07/08	1	21.85	0	0.00	21.80	1	12,696	0.01%
2019/07/05	2	22.00	2	22.10	22.05	0	13,022	0.00%
2019/07/04	5	22.29	102	22.18	22.10	-97	13,018	-0.75%	大賣/
2019/07/03	2	22.73	2	22.90	22.20	0	12,998	0.00%
2019/07/02	8	23.06	6	23.17	23.00	2	13,012	0.02%
2019/07/01	29	23.28	15	23.33	23.20	14	12,990	0.11%
2019/06/28	2	22.08	1	22.10	22.05	1	13,016	0.01%
2019/06/27	2	22.20	3	22.35	22.10	-1	13,091	-0.01%
2019/06/26	0	0.00	1	21.65	21.95	-1	13,095	-0.01%
2019/06/25	13	22.03	13	21.83	21.70	0	13,071	0.00%
2019/06/24	0	0.00	80	21.95	21.95	-80	13,025	-0.61%
2019/06/21	6	22.25	1	22.25	21.90	5	12,986	0.04%
2019/06/20	11	22.92	11	22.92	22.65	0	12,853	0.00%
2019/06/19	3	22.38	1	22.50	22.45	2	12,779	0.02%
2019/06/18	1	22.00	2	21.90	21.90	-1	12,754	-0.01%
2019/06/17	8	21.96	1	22.25	21.80	7	12,716	0.06%
2019/06/14	3	22.43	7	22.27	22.00	-4	12,645	-0.03%
2019/06/13	7	22.91	5	22.87	22.60	2	12,537	0.02%
2019/06/12	8	23.38	9	23.32	23.10	-1	12,451	-0.01%
2019/06/11	41	23.57	65	23.61	23.50	-24	12,353	-0.19%
2019/06/10	169	23.41	102	23.55	23.80	67	12,185	0.55%	大買/大賣/
2019/06/06	26	22.48	20	22.66	22.75	6	11,932	0.05%
2019/06/05	18	23.07	30	22.81	22.30	-12	11,846	-0.10%
2019/06/04	96	22.94	74	22.99	22.75	22	11,667	0.19%
2019/06/03	10	22.29	15	22.35	22.40	-5	11,335	-0.04%
2019/05/31	41	22.62	38	22.34	22.00	3	11,230	0.03%
2019/05/30	3	21.80	3	21.88	21.30	0	10,963	0.00%
2019/05/29	3	21.50	4	21.53	21.45	-1	10,887	-0.01%
2019/05/28	4	21.24	3	21.33	21.40	1	10,807	0.01%
2019/05/27	2	21.20	0	0.00	21.00	2	10,773	0.02%
2019/05/24	20	21.49	11	21.65	20.90	9	10,761	0.08%
2019/05/23	10	21.10	23	20.86	20.70	-13	10,643	-0.12%
2019/05/22	16	22.30	11	22.35	21.70	5	10,501	0.05%
2019/05/21	20	22.16	4	22.03	22.40	16	10,428	0.15%
2019/05/20	10	21.83	15	21.13	22.05	-5	10,295	-0.05%
2019/05/17	29	22.81	10	22.84	21.90	19	10,078	0.19%
2019/05/16	10	23.05	17	23.17	23.05	-7	9,818	-0.07%
2019/05/15	4	22.70	14	22.83	22.70	-10	9,560	-0.10%
2019/05/14	46	21.90	41	22.05	22.45	5	9,414	0.05%
2019/05/13	19	21.25	30	21.25	21.25	-11	9,224	-0.12%
2019/05/10	17	23.20	103	22.78	22.55	-86	8,939	-0.96%	大賣/
2019/05/09	20	23.11	15	23.47	23.00	5	8,785	0.06%
2019/05/08	61	23.59	41	23.78	23.80	20	8,596	0.23%
2019/05/07	84	24.68	9	24.56	23.60	75	8,399	0.89%
2019/05/06	207	23.99	243	23.54	24.05	-36	8,129	-0.44%	大買/大賣/
2019/05/03	53	23.83	46	23.94	23.95	7	7,886	0.09%
2019/05/02	53	22.50	15	22.48	22.50	38	7,352	0.52%
2019/04/30	30	22.93	13	22.90	23.05	17	7,161	0.24%
2019/04/29	70	22.60	57	22.89	22.60	13	7,013	0.19%
2019/04/26	33	23.90	35	23.78	23.30	-2	6,700	-0.03%
2019/04/25	23	25.44	27	25.47	25.85	-4	6,242	-0.06%
2019/04/24	9	25.42	10	25.33	25.30	-1	5,811	-0.02%
2019/04/23	227	24.96	190	25.09	25.90	37	5,533	0.67%	大買/大賣/
2019/04/22	2	24.55	50	24.75	24.75	-48	4,816	-1.00%
2019/04/19	12	22.58	13	22.83	22.50	-1	4,435	-0.02%
2019/04/18	37	22.43	37	22.62	22.65	0	4,305	0.00%
2019/04/17	9	21.66	12	21.81	22.00	-3	3,889	-0.08%
2019/04/16	77	22.20	42	22.45	21.60	35	3,652	0.96%
2019/04/15	44	21.58	60	21.73	22.10	-16	3,007	-0.53%
2019/04/12	5	19.80	3	19.67	20.10	2	2,737	0.07%
2019/04/11	60	18.97	65	18.79	18.85	-5	2,404	-0.21%
2019/04/10	0	0.00	2	17.30	17.40	-2	2,024	-0.10%
2019/04/09	3	17.20	0	0.00	17.00	3	1,978	0.15%
2019/04/08	2	17.43	0	0.00	17.40	2	1,925	0.10%
2019/04/03	0	0.00	37	17.36	17.55	-37	1,775	-2.08%
2019/04/02	10	16.85	5	17.60	17.35	5	1,646	0.30%
2019/04/01	0	0.00	1	15.50	16.05	-1	1,341	-0.07%
2019/03/29	0	0.00	2	14.88	15.40	-2	1,216	-0.16%
2019/03/27	3	14.35	3	14.55	14.55	0	1,081	0.00%
2019/03/21	6	14.60	8	14.49	14.50	-2	973	-0.21%
2019/02/25	6	14.65	56	14.58	14.55	-50	863	-5.79%
2019/02/22	12	14.52	6	14.63	14.50	6	822	0.73%
2019/02/21	5	14.15	0	0.00	14.00	5	784	0.64%
2019/02/20	15	14.10	0	0.00	13.90	15	774	1.94%
2019/02/19	5	13.95	1	13.85	13.85	4	754	0.53%
2019/02/18	20	13.95	25	13.80	13.75	-5	759	-0.66%
2019/02/14	5	13.80	15	13.50	13.70	-10	741	-1.35%
2019/02/12	10	13.58	0	0.00	13.60	10	731	1.37%
2019/01/29	0	0.00	10	13.45	13.45	-10	715	-1.40%
2019/01/25	15	13.98	0	0.00	13.85	15	707	2.12%
2019/01/24	5	13.90	0	0.00	13.80	5	707	0.71%
2019/01/23	5	13.90	0	0.00	13.75	5	707	0.71%
2019/01/21	0	0.00	30	13.92	13.95	-30	699	-4.29%
2019/01/17	6	14.92	0	0.00	14.00	6	682	0.88%
2019/01/15	14	14.55	2	14.58	14.55	12	623	1.92%
2019/01/14	34	14.55	8	14.75	14.50	26	596	4.36%
2019/01/11	0	0.00	26	14.20	14.20	-26	523	-4.96%
2019/01/10	15	13.64	26	13.99	14.05	-11	464	-2.37%
2019/01/09	35	12.91	0	0.00	12.95	35	368	9.50%
2018/12/04	2	12.55	2	12.60	12.35	0	337	0.00%
2018/11/30	0	0.00	20	12.45	12.30	-20	330	-6.06%
2018/11/16	0	0.00	1	12.00	12.05	-1	348	-0.29%
2018/11/05	1	11.00	0	0.00	11.30	1	357	0.28%
2018/10/17	1	10.70	0	0.00	10.70	1	400	0.25%
2018/09/11	0	0.00	6	11.00	11.10	-6	473	-1.27%
2018/09/07	0	0.00	9	11.40	11.20	-9	481	-1.87%
2018/09/05	0	0.00	40	12.00	11.90	-40	476	-8.39%
2018/08/27	0	0.00	1	12.20	12.20	-1	491	-0.20%
2018/08/21	0	0.00	11	11.98	11.95	-11	509	-2.16%
2018/08/17	10	12.30	0	0.00	12.15	10	513	1.95%
2018/08/07	1	13.00	0	0.00	12.85	1	474	0.21%
2018/08/03	20	13.10	0	0.00	13.10	20	464	4.30%
2018/07/20	6	13.30	0	0.00	13.30	6	438	1.37%
2018/07/17	0	0.00	0	13.20	13.25	0	428	0.00%
2018/07/13	1	13.70	0	0.00	13.60	1	419	0.24%
2018/07/10	0	0.00	6	13.48	13.85	-6	416	-1.44%
2018/07/05	0	0.00	1	13.45	13.45	-1	421	-0.24%
2018/06/25	0	0.00	1	14.10	13.95	-1	423	-0.24%
2018/06/21	1	14.10	1	14.20	14.20	0	422	0.00%
2018/06/14	0	0.00	1	14.15	13.90	-1	407	-0.25%
2018/06/13	0	0.00	2	14.20	14.05	-2	410	-0.49%
2018/06/04	8	14.50	8	14.60	14.50	0	510	0.00%
2018/04/18	0	0.00	9	13.80	13.75	-9	714	-1.26%
2018/03/23	13	14.63	4	14.60	14.55	9	935	0.96%
2018/03/20	0	0.00	10	14.50	14.60	-10	1,005	-0.99%
2018/03/16	0	0.00	20	15.00	14.95	-20	1,000	-2.00%
2018/03/13	30	15.42	0	0.00	15.40	30	991	3.03%
2018/02/02	0	0.00	10	15.20	15.15	-10	982	-1.02%
2018/01/29	1	14.85	0	0.00	14.75	1	936	0.11%
2018/01/26	0	0.00	20	14.85	14.95	-20	927	-2.16%
2018/01/24	0	0.00	30	15.35	15.45	-30	912	-3.29%
2018/01/19	0	0.00	1	15.60	15.45	-1	897	-0.11%
2018/01/18	3	15.98	1	15.75	15.75	2	886	0.23%
2018/01/12	0	0.00	0	15.65	15.65	0	806	0.00%
2018/01/11	0	0.00	2	15.55	15.55	-2	804	-0.25%
2018/01/09	0	0.00	30	15.70	15.70	-30	808	-3.71%
2018/01/08	5	16.45	8	16.40	16.00	-3	829	-0.36%
2018/01/04	10	16.31	10	16.26	16.25	0	759	0.00%
2018/01/03	60	15.55	0	0.00	15.65	60	662	9.05%