合勤控 (3704)-凱基-中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
38.00
漲跌
▼0.05
漲幅
-0.13%
成交量
766張
產業
上市通信網路類股
502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-中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-中山券商分點個股進出
凱基-中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
2024/09/19	2	38.10	5	38.15	38.05	-3	1,211	-0.25%
2024/09/13	0	0.00	1	36.00	36.60	-1	1,213	-0.08%
2024/09/12	0	0.00	1	35.10	35.45	-1	1,212	-0.08%
2024/09/10	5	36.80	5	37.90	36.80	0	1,198	0.00%
2024/09/04	0	0.00	1	38.60	37.75	-1	1,214	-0.08%
2024/09/03	7	39.61	6	40.24	39.25	1	1,186	0.08%
2024/09/02	0	0.00	7	39.06	39.25	-7	1,128	-0.62%
2024/08/28	0	0.00	5	36.60	37.00	-5	1,118	-0.45%
2024/08/27	2	36.50	0	0.00	36.35	2	1,135	0.18%
2024/08/23	1	35.60	1	35.70	36.00	0	1,177	0.00%
2024/08/21	1	35.35	1	35.80	35.90	0	1,206	0.00%
2024/08/16	1	34.50	0	0.00	34.45	1	1,340	0.07%
2024/08/15	0	0.00	1	34.15	33.95	-1	1,417	-0.07%
2024/08/12	1	33.65	1	33.85	33.70	0	1,549	0.00%
2024/08/09	5	34.05	0	0.00	33.55	5	1,559	0.32%
2024/08/07	0	0.00	8	34.26	34.65	-8	1,575	-0.51%
2024/08/06	0.2	31.20	33	30.55	31.55	-32.8	1,583	-2.07%
2024/08/05	8	33.15	0	0.00	33.15	8	1,562	0.51%
2024/07/31	1	36.35	1	36.75	36.45	0	1,623	0.00%
2024/07/30	3	35.77	1	36.20	36.50	2	1,647	0.12%
2024/07/29	1	36.50	1	36.50	36.00	0	1,652	0.00%
2024/07/22	2	37.90	0.4	37.15	37.15	1.6	1,687	0.10%
2024/07/19	0	0.00	7	39.23	39.05	-7	1,665	-0.42%
2024/07/15	2	39.75	2	39.45	39.45	0	1,648	0.00%
2024/07/12	1	40.00	1	39.85	39.85	0	1,679	0.00%
2024/07/11	1	40.05	2	40.30	40.00	-1	1,714	-0.06%
2024/07/09	1	39.60	1	39.60	39.50	0	1,775	0.00%
2024/07/08	1	39.75	1	40.05	40.15	0	1,791	0.00%
2024/07/03	0	0.00	1	41.60	41.35	-1	1,871	-0.05%
2024/07/02	1	41.20	3	40.70	40.60	-2	1,897	-0.11%
2024/06/24	5	39.75	0	0.00	39.80	5	2,604	0.19%
2024/06/21	5	40.50	0	0.00	40.45	5	2,711	0.18%
2024/06/20	1	40.20	1	40.45	40.45	0	2,855	0.00%
2024/06/18	5	40.22	1	40.10	40.20	4	3,474	0.12%
2024/06/17	2	40.43	0	0.00	40.45	2	3,631	0.06%
2024/06/12	0	0.00	3.2	39.41	39.60	-3.2	3,814	-0.08%
2024/06/11	1	40.50	1	39.70	39.70	0	3,910	0.00%
2024/06/06	1	40.40	1	40.20	40.20	0	4,033	0.00%
2024/06/05	5	40.70	0	0.00	40.60	5	4,028	0.12%
2024/05/31	1	41.90	0	0.00	41.40	1	4,064	0.02%
2024/05/30	1	42.20	0	0.00	41.95	1	4,079	0.02%
2024/05/29	0	0.00	5	42.50	42.15	-5	4,103	-0.12%
2024/05/28	0	0.00	1	42.10	41.95	-1	4,077	-0.02%
2024/05/27	0	0.00	3.9	41.84	41.75	-3.9	4,087	-0.10%
2024/05/24	3	41.37	0	0.00	41.45	3	4,100	0.07%
2024/05/23	1	42.00	0	0.00	41.90	1	4,078	0.02%
2024/05/22	1	42.50	9	42.61	42.75	-8	4,049	-0.20%
2024/05/21	0	0.00	6	41.83	42.10	-6	4,007	-0.15%
2024/05/20	0	0.00	9	41.30	41.20	-9	3,973	-0.23%
2024/05/17	2	40.55	0	0.00	40.30	2	3,940	0.05%
2024/05/15	5	40.45	0	0.00	40.35	5	4,076	0.12%
2024/05/13	2	39.30	0	0.00	39.25	2	4,094	0.05%
2024/05/09	1	39.50	1	39.10	39.10	0	4,131	0.00%
2024/05/08	1	39.70	0.9	39.80	39.85	0.1	4,135	0.00%
2024/05/06	1	40.55	1	40.60	40.60	0	4,068	0.00%
2024/05/03	4	40.86	0	0.00	40.65	4	4,066	0.10%
2024/05/02	2	41.35	0	0.00	41.35	2	4,047	0.05%
2024/04/30	2	41.50	0	0.00	41.50	2	4,050	0.05%
2024/04/26	2	40.85	0	0.00	40.95	2	4,057	0.05%
2024/04/25	4	41.13	0	0.00	40.85	4	4,048	0.10%
2024/04/23	2	41.30	1	41.80	41.70	1	4,040	0.02%
2024/04/22	2	41.20	0	0.00	41.05	2	4,046	0.05%
2024/04/19	1.1	41.53	0	0.00	41.60	1.1	4,028	0.03%
2024/04/18	10.1	42.50	0	0.00	42.30	10.1	4,017	0.25%
2024/04/17	1.1	43.49	0	0.00	43.25	1.1	3,999	0.03%
2024/04/16	2	43.65	0	0.00	43.30	2	3,978	0.05%
2024/04/15	2	45.20	0	0.00	45.00	2	3,975	0.05%
2024/04/11	3	45.85	0	0.00	45.80	3	3,955	0.08%
2024/04/10	3	47.08	15	47.05	46.60	-12	3,956	-0.30%
2024/04/09	2	47.18	1	47.40	47.15	1	3,942	0.03%
2024/04/08	13	47.68	0	0.00	47.60	13	3,932	0.33%
2024/04/03	5	46.36	1	47.35	47.60	4	3,890	0.10%
2024/04/02	8	46.78	1	46.70	46.70	7	3,867	0.18%
2024/04/01	7	47.08	0	0.00	47.00	7	3,867	0.18%
2024/03/29	17	47.21	5	47.15	46.65	12	3,756	0.32%
2024/03/28	0	0.00	1	50.00	48.00	-1	3,645	-0.03%
2024/03/27	0	0.00	17	48.20	49.35	-17	3,444	-0.49%
2024/03/26	9	46.72	0	0.00	46.05	9	3,353	0.27%
2024/03/25	9	48.62	0	0.00	47.60	9	3,316	0.27%
2024/03/22	8	50.83	15.4	51.32	49.70	-7.4	3,287	-0.23%
2024/03/21	19	50.23	24	50.52	50.10	-5	3,078	-0.16%
2024/03/20	5	49.05	6	49.84	48.05	-1	2,792	-0.04%
2024/03/19	1	46.80	1	47.80	47.45	0	2,750	0.00%
2024/03/18	1	45.70	2	47.30	47.65	-1	2,876	-0.03%
2024/03/15	0	0.00	1	47.90	47.30	-1	2,880	-0.03%
2024/03/14	2	47.65	3	48.53	47.70	-1	2,908	-0.03%
2024/03/13	2	48.28	22	47.37	48.00	-20	2,830	-0.71%
2024/03/12	0	0.00	4	46.10	46.70	-4	2,769	-0.14%
2024/03/08	8	44.26	0	0.00	44.45	8	2,836	0.28%
2024/03/06	5	45.73	3	46.00	45.45	2	3,252	0.06%
2024/03/04	1	46.40	0	0.00	46.40	1	3,660	0.03%
2024/02/27	2	45.45	10	45.15	45.10	-8	3,904	-0.20%
2024/02/26	2	46.30	0	0.00	46.25	2	3,920	0.05%
2024/02/23	2	46.80	0	0.00	46.05	2	3,947	0.05%
2024/02/22	8	46.70	0	0.00	46.55	8	3,967	0.20%
2024/02/21	0	0.00	1	47.25	46.50	-1	4,000	-0.02%
2024/02/20	2	46.35	0	46.55	46.10	2	3,986	0.05%
2024/02/19	11	46.27	15	46.50	47.00	-4	3,987	-0.10%
2024/02/16	17	43.73	5	44.35	44.70	12	3,988	0.30%
2024/02/15	0	0.00	10	46.05	46.30	-10	3,936	-0.25%
2024/02/02	3	46.85	0	0.00	46.65	3	4,004	0.07%
2024/02/01	12	47.00	0	0.00	47.10	12	4,120	0.29%
2024/01/31	7	47.96	0	0.00	47.75	7	4,120	0.17%
2024/01/30	1	48.35	0	0.00	48.50	1	4,274	0.02%
2024/01/26	3	48.02	0.2	48.25	48.00	2.8	4,515	0.06%
2024/01/25	1	48.75	0	0.00	48.65	1	4,780	0.02%
2024/01/24	1	49.80	1	49.30	49.25	0	5,089	0.00%
2024/01/23	0	0.00	1	49.95	49.95	-1	5,438	-0.02%
2024/01/19	2	48.70	0	0.00	48.75	2	5,996	0.03%
2024/01/18	0	0.00	10	48.05	48.10	-10	6,275	-0.16%
2024/01/17	2	48.65	0.4	49.31	48.75	1.6	6,878	0.02%
2024/01/15	2	48.65	2	48.70	49.00	0	7,196	0.00%
2024/01/12	3	48.23	0	0.00	48.00	3	7,356	0.04%
2024/01/10	2	47.93	2	48.20	47.80	0	7,894	0.00%
2024/01/08	2	49.10	1	49.00	49.00	1	8,052	0.01%
2024/01/05	1	49.50	0	0.00	49.30	1	8,073	0.01%
2024/01/04	8	49.36	2	49.15	49.15	6	8,104	0.07%
2024/01/03	11	49.93	8	49.69	49.80	3	8,103	0.04%
2024/01/02	0.2	50.50	0	0.00	50.40	0.2	8,119	0.00%
2023/12/29	1	50.50	0	0.00	50.80	1	8,197	0.01%
2023/12/28	1	50.60	1	50.50	50.50	0	8,219	0.00%
2023/12/27	1	50.60	2	51.20	50.70	-1	8,249	-0.01%
2023/12/26	2	50.55	1	50.80	50.80	1	8,283	0.01%
2023/12/22	1	50.70	0	0.00	50.50	1	8,438	0.01%
2023/12/21	4	50.78	0	0.00	50.50	4	8,439	0.05%
2023/12/20	11	51.95	2	52.30	52.00	9	8,398	0.11%
2023/12/19	10	51.62	0	0.00	50.90	10	8,363	0.12%
2023/12/18	7	53.47	3	54.20	52.70	4	8,309	0.05%
2023/12/15	11	53.26	0	0.00	53.10	11	8,299	0.13%
2023/12/14	25	54.63	15	54.07	54.50	10	8,327	0.12%
2023/12/13	7	54.60	26	54.33	54.50	-19	8,395	-0.23%
2023/12/12	5	53.00	0	0.00	52.70	5	8,449	0.06%
2023/12/11	1	53.60	10	53.40	53.50	-9	8,671	-0.10%
2023/12/08	2	51.85	1	52.70	51.80	1	8,948	0.01%
2023/12/07	4	52.03	3	52.93	51.90	1	9,357	0.01%
2023/12/06	7	53.04	3	54.03	52.80	4	9,495	0.04%
2023/12/05	9	53.09	1	53.30	53.50	8	9,723	0.08%
2023/12/04	4	53.75	6	54.43	54.00	-2	10,200	-0.02%
2023/12/01	20	54.20	83	55.54	53.90	-63	10,257	-0.61%
2023/11/30	113	54.49	35.9	55.45	56.00	77.1	10,021	0.77%	大買/
2023/11/29	0	0.00	9	53.59	54.10	-9	9,771	-0.09%
2023/11/28	0	0.00	3	52.53	52.50	-3	9,621	-0.03%
2023/11/27	4	52.28	0	0.00	51.60	4	9,608	0.04%
2023/11/24	3	51.63	14	52.29	52.40	-11	9,529	-0.12%
2023/11/22	0	0.00	2	50.70	50.90	-2	9,409	-0.02%
2023/11/21	1	50.60	0	0.00	50.50	1	9,434	0.01%
2023/11/20	0	0.00	2.9	50.93	50.90	-2.9	9,467	-0.03%
2023/11/17	2	49.80	1	49.50	49.95	1	9,524	0.01%
2023/11/16	0	0.00	10	50.00	49.55	-10	9,555	-0.10%
2023/11/15	1	51.00	0	0.00	49.75	1	9,636	0.01%
2023/11/13	0	0.00	2	48.80	49.05	-2	9,868	-0.02%
2023/11/10	1.2	48.80	1	49.10	49.00	0.2	9,861	0.00%
2023/11/09	5.2	50.32	10	50.39	49.65	-4.8	9,814	-0.05%
2023/11/08	1	52.00	28.1	52.08	51.90	-27.1	9,719	-0.28%
2023/11/07	13.4	51.96	33	52.10	51.80	-19.6	9,737	-0.20%
2023/11/06	31	53.86	4	54.58	53.50	27	9,628	0.28%
2023/11/03	9	54.21	23	54.68	54.20	-14	9,586	-0.15%
2023/11/02	41	54.63	238	55.09	54.50	-197	9,547	-2.06%	大賣/鉅額交易
2023/11/01	37.2	54.18	54	54.55	53.60	-16.8	9,320	-0.18%
2023/10/31	45	55.35	57	55.74	54.60	-12	9,116	-0.13%
2023/10/30	219	54.20	25	54.38	54.50	194	8,906	2.18%	大買/鉅額交易
2023/10/27	196	54.46	203	53.90	54.20	-7	8,926	-0.08%	大買/大賣/
2023/10/26	55	53.20	114	52.95	53.20	-59	8,793	-0.67%	大賣/
2023/10/25	117	55.58	33.1	54.52	53.80	83.9	8,600	0.98%	大買/
2023/10/24	44	51.28	86	51.67	52.30	-42	8,070	-0.52%
2023/10/23	19	49.76	3	49.77	49.70	16	7,970	0.20%
2023/10/20	52	51.07	8	51.30	51.10	44	7,969	0.55%
2023/10/19	17	50.62	31	51.05	51.70	-14	7,973	-0.18%
2023/10/18	20	48.79	12	49.20	49.15	8	7,759	0.10%
2023/10/17	27	48.14	11	48.06	47.80	16	7,642	0.21%
2023/10/16	1	45.80	6	46.41	46.35	-5	7,756	-0.06%
2023/10/13	3	47.35	28	47.23	46.90	-25	8,279	-0.30%
2023/10/12	4	47.95	21	47.95	47.70	-17	8,758	-0.19%
2023/10/11	0	0.00	3	49.30	48.00	-3	9,279	-0.03%
2023/10/06	3	49.23	1	50.40	49.10	2	9,802	0.02%
2023/10/05	0	0.00	3	50.08	50.10	-3	10,094	-0.03%
2023/10/04	5	48.33	1	49.00	48.30	4	10,295	0.04%
2023/10/03	14	49.30	11.1	49.61	49.00	2.9	10,417	0.03%
2023/10/02	1	50.60	0	0.00	50.50	1	10,622	0.01%
2023/09/28	6.1	50.17	6	50.40	50.00	0.1	10,858	0.00%
2023/09/27	8	49.07	1	48.65	48.40	7	11,149	0.06%
2023/09/26	6	50.43	0	0.00	50.10	6	11,794	0.05%
2023/09/25	3	50.90	4	51.35	50.70	-1	12,374	-0.01%
2023/09/22	1	49.70	15	49.98	50.40	-14	13,059	-0.11%
2023/09/21	1	49.45	2	49.30	49.20	-1	13,266	-0.01%
2023/09/20	7	50.79	13	50.75	50.20	-6	13,266	-0.05%
2023/09/19	21	51.70	10	51.74	51.00	11	13,223	0.08%
2023/09/18	18	52.26	14	52.06	51.70	4	13,148	0.03%
2023/09/15	13	52.98	4	53.25	52.80	9	12,973	0.07%
2023/09/14	12	54.93	21	55.18	54.50	-9	12,763	-0.07%
2023/09/13	22	54.06	11	54.45	54.50	11	12,510	0.09%
2023/09/12	20	54.74	48.8	54.48	55.50	-28.8	12,206	-0.24%
2023/09/11	15	51.79	17	52.96	51.80	-2	11,812	-0.02%
2023/09/08	31	52.13	16	52.23	52.20	15	11,697	0.13%
2023/09/07	48.1	51.97	20.1	52.20	52.00	28	11,481	0.24%
2023/09/06	10	50.27	23	49.92	50.30	-13	10,955	-0.12%
2023/09/05	5	48.40	2	48.35	48.15	3	10,788	0.03%
2023/09/04	0	0.00	1	46.50	46.55	-1	10,760	-0.01%
2023/08/31	5	47.05	0	0.00	47.40	5	10,798	0.05%
2023/08/30	0	0.00	2.3	47.06	46.80	-2.3	10,810	-0.02%
2023/08/29	7	46.61	7.4	46.75	46.65	-0.4	10,861	0.00%
2023/08/28	2	45.73	0	0.00	45.85	2	10,939	0.02%
2023/08/25	6	47.18	0	0.00	47.05	6	11,119	0.05%
2023/08/24	4	48.78	6	48.76	48.80	-2	11,390	-0.02%
2023/08/23	5	48.35	27	49.35	48.25	-22	11,415	-0.19%
2023/08/22	1	48.05	3	47.97	47.90	-2	11,388	-0.02%
2023/08/21	9	46.81	6	48.06	46.95	3	11,404	0.03%
2023/08/18	37	47.92	19	47.56	46.80	18	11,447	0.16%
2023/08/17	0	0.00	13	50.78	52.00	-13	11,238	-0.12%
2023/08/16	1	49.00	3	49.28	49.30	-2	11,180	-0.02%
2023/08/15	3	49.70	5	49.98	49.85	-2	11,257	-0.02%
2023/08/14	2	49.10	0	0.00	49.00	2	11,502	0.02%
2023/08/11	0	0.00	4	50.53	50.00	-4	11,680	-0.03%
2023/08/10	11	50.25	0	0.00	50.40	11	11,659	0.09%
2023/08/09	3	51.80	5	52.60	51.80	-2	11,666	-0.02%
2023/08/08	1	51.60	1	51.60	51.60	0	11,701	0.00%
2023/08/07	18	50.94	32	50.85	51.10	-14	11,727	-0.12%
2023/08/04	7	50.49	8	50.28	50.70	-1	11,766	-0.01%
2023/08/02	22	51.20	26	53.27	51.50	-4	11,735	-0.03%
2023/08/01	27	54.46	36	54.56	53.00	-9	11,710	-0.08%
2023/07/31	30	55.24	7	55.16	54.00	23	11,505	0.20%
2023/07/28	4	53.55	1	54.10	53.50	3	11,278	0.03%
2023/07/27	7	55.36	7	55.34	54.40	0	11,219	0.00%
2023/07/26	12	55.49	11	55.61	54.80	1	11,207	0.01%
2023/07/25	3	56.30	2	56.95	55.80	1	11,333	0.01%
2023/07/24	4	57.20	0	0.00	56.70	4	11,244	0.04%
2023/07/21	4	57.83	25	58.33	57.60	-21	11,102	-0.19%
2023/07/20	4	59.28	34	60.01	59.10	-30	11,050	-0.27%
2023/07/19	52	63.19	69.2	61.48	59.30	-17.2	10,975	-0.16%
2023/07/18	40	63.07	165	65.27	62.00	-125	10,892	-1.15%	大賣/鉅額交易
2023/07/17	25	62.62	16	64.86	65.70	9	10,605	0.08%
2023/07/14	55	59.80	27	61.17	61.80	28	10,948	0.26%
2023/07/13	135	58.40	66	58.57	57.30	69	10,666	0.65%	大買/
2023/07/12	27	55.50	528	55.50	55.00	-501	10,168	-4.93%	大賣/鉅額交易
2023/07/11	5	53.98	33	55.27	55.70	-28	9,857	-0.28%
2023/07/10	2	53.80	23	53.54	53.80	-21	9,630	-0.22%
2023/07/07	44	54.67	13	54.49	54.10	31	9,521	0.33%
2023/07/06	22	55.11	45	55.62	55.70	-23	9,299	-0.25%
2023/07/05	166	54.86	11.8	54.86	54.70	154.2	9,021	1.71%	大買/鉅額交易
2023/07/04	490	52.52	19.7	52.70	53.60	470.3	8,640	5.44%	大買/鉅額交易
2023/07/03	43	48.68	40.8	49.65	51.10	2.2	7,928	0.03%
2023/06/30	24	45.33	26.8	45.85	46.50	-2.8	7,340	-0.04%
2023/06/29	31	43.58	27	43.36	43.30	4	6,640	0.06%
2023/06/28	13	42.07	11	41.92	41.40	2	6,404	0.03%
2023/06/27	2	40.80	4	40.35	40.35	-2	6,381	-0.03%
2023/06/20	8	41.55	2	41.40	41.40	6	6,494	0.09%
2023/06/19	10	42.40	0	0.00	42.25	10	6,502	0.15%
2023/06/16	5	43.00	8	43.05	43.00	-3	6,511	-0.05%
2023/06/15	8	42.38	3	42.40	42.45	5	6,480	0.08%
2023/06/14	1	42.00	11	42.45	42.70	-10	6,485	-0.15%
2023/06/13	0	0.00	5	42.00	41.55	-5	6,601	-0.08%
2023/06/12	3	41.60	1	41.70	41.60	2	6,607	0.03%
2023/06/09	0	0.00	1	42.00	42.10	-1	6,687	-0.01%
2023/06/08	5	41.78	2	41.68	41.50	3	6,758	0.04%
2023/06/07	2	42.35	16	42.24	42.30	-14	6,742	-0.21%
2023/06/06	6	42.65	0	0.00	42.65	6	6,759	0.09%
2023/06/05	0	0.00	1	43.75	43.40	-1	6,761	-0.01%
2023/06/02	13	43.39	0	0.00	43.05	13	6,782	0.19%
2023/06/01	19	43.53	22	43.58	43.55	-3	6,780	-0.04%
2023/05/31	15	44.79	6	44.83	44.50	9	6,732	0.13%
2023/05/30	12	44.08	21.4	44.69	45.20	-9.4	6,569	-0.14%
2023/05/29	0	0.00	10	43.38	43.85	-10	6,305	-0.16%
2023/05/26	13	42.43	3	42.33	42.20	10	6,247	0.16%
2023/05/25	21.3	43.38	11	43.55	43.25	10.3	6,220	0.17%
2023/05/24	12	43.31	4	43.35	43.85	8	6,208	0.13%
2023/05/23	6	42.93	7	43.14	42.85	-1	6,152	-0.02%
2023/05/22	0	0.00	10	42.75	42.70	-10	6,191	-0.16%
2023/05/19	3.1	42.06	0	0.00	41.90	3.1	6,263	0.05%
2023/05/18	7	42.99	9	43.83	42.95	-2	6,295	-0.03%
2023/05/17	2	42.75	3	42.73	42.95	-1	6,108	-0.02%
2023/05/16	0.1	41.15	0	0.00	41.25	0.1	6,065	0.00%
2023/05/15	3.1	40.65	50	41.39	40.80	-46.9	6,372	-0.74%
2023/05/12	1	39.45	1	40.30	41.35	0	6,350	0.00%
2023/05/11	23	40.23	9	39.96	39.25	14	6,319	0.22%
2023/05/10	25.1	40.78	2	41.05	40.40	23.1	6,304	0.37%
2023/05/09	15	40.08	6	40.48	39.90	9	6,282	0.14%
2023/05/08	24.7	41.38	13	41.42	41.30	11.7	6,264	0.19%
2023/05/05	1	40.40	3	40.37	40.35	-2	6,243	-0.03%
2023/05/04	0	0.00	1	40.80	40.80	-1	6,627	-0.02%
2023/05/03	1	40.70	5	41.00	40.70	-4	6,891	-0.06%
2023/05/02	7	41.11	2	41.65	41.30	5	6,903	0.07%
2023/04/28	70	40.82	5	41.41	41.25	65	6,910	0.94%
2023/04/27	0.1	39.25	0	0.00	39.65	0.1	6,696	0.00%
2023/04/26	2	39.15	0	0.00	39.50	2	6,751	0.03%
2023/04/25	0	0.00	5	39.65	39.50	-5	6,822	-0.07%
2023/04/21	4	40.91	3	40.65	40.20	1	7,310	0.01%
2023/04/20	13	44.13	1	44.20	42.85	12	7,429	0.16%
2023/04/19	14	44.91	11	45.32	45.40	3	7,285	0.04%
2023/04/18	0	0.00	22.7	43.49	43.90	-22.7	6,706	-0.34%
2023/04/17	3	39.93	0.5	39.80	39.95	2.5	6,806	0.04%
2023/04/13	1	38.60	2	38.70	39.00	-1	7,168	-0.01%
2023/04/12	2	38.15	8	38.29	38.65	-6	7,161	-0.08%
2023/03/31	0	0.00	4	37.20	37.15	-4	7,204	-0.06%
2023/03/30	2	37.00	0	0.00	37.15	2	7,269	0.03%
2023/03/29	0	0.00	15	36.50	36.70	-15	7,380	-0.20%
2023/03/28	2	36.60	0	0.00	36.55	2	7,547	0.03%
2023/03/27	8	37.25	8	37.55	37.35	0	7,572	0.00%
2023/03/24	3	36.95	5	37.28	37.00	-2	7,605	-0.03%
2023/03/23	2	36.65	0	0.00	36.60	2	7,621	0.03%
2023/03/22	0.1	36.55	0	0.00	36.70	0.1	7,627	0.00%
2023/03/21	2	36.55	0.6	37.00	36.55	1.4	7,630	0.02%
2023/03/20	24	37.13	7	36.96	36.85	17	7,604	0.22%
2023/03/17	6	37.69	19	37.54	37.55	-13	7,583	-0.17%
2023/03/16	28.1	37.06	28	37.69	37.00	0.1	7,551	0.00%
2023/03/15	1	39.85	2	40.58	39.60	-1	7,418	-0.01%
2023/03/14	6	40.07	5	39.85	39.85	1	7,401	0.01%
2023/03/13	1	40.55	2.1	41.11	41.45	-1.1	7,325	-0.02%
2023/03/10	0	0.00	3.9	40.83	40.40	-3.9	7,281	-0.05%
2023/03/09	2	40.98	2	40.95	41.00	0	7,308	0.00%
2023/03/08	1	41.00	2	41.25	41.45	-1	7,399	-0.01%
2023/03/07	1	41.10	0.9	41.00	41.10	0.1	7,709	0.00%
2023/03/06	0	0.00	36	40.63	40.55	-36	7,721	-0.47%
2023/03/03	3	40.33	0	0.00	40.10	3	7,850	0.04%
2023/03/02	2	40.20	10.1	40.18	40.20	-8.1	7,791	-0.10%
2023/03/01	10	39.50	2	39.78	39.70	8	7,732	0.10%
2023/02/24	0	0.00	2	39.35	39.15	-2	7,673	-0.03%
2023/02/23	0	0.00	1	39.45	39.55	-1	7,638	-0.01%
2023/02/22	12	38.82	0	0.00	38.90	12	7,635	0.16%
2023/02/21	2	39.90	39	39.90	39.60	-37	7,611	-0.49%
2023/02/20	2	40.15	10	40.00	40.40	-8	7,538	-0.11%
2023/02/17	0	0.00	5.7	40.03	39.80	-5.7	7,470	-0.08%
2023/02/15	10	39.60	5	39.50	39.60	5	7,402	0.07%
2023/02/14	10	39.61	3	39.40	39.20	7	7,415	0.09%
2023/02/13	4	39.85	13	39.71	39.85	-9	7,365	-0.12%
2023/02/10	0	0.00	6	38.75	38.00	-6	7,052	-0.09%
2023/02/09	4	38.44	0	0.00	38.55	4	7,002	0.06%
2023/02/08	1	38.55	0	0.00	38.85	1	6,908	0.01%
2023/02/07	0.2	38.30	12	38.04	38.50	-11.8	6,809	-0.17%
2023/02/06	15	37.49	3	37.25	37.45	12	6,746	0.18%
2023/02/03	4	38.28	10	38.65	38.20	-6	6,678	-0.09%
2023/02/02	111	39.73	32.9	38.79	38.40	78.1	6,569	1.19%	大買/
2023/02/01	14	38.19	8	37.98	38.20	6	6,158	0.10%
2023/01/31	1	36.55	0	0.00	36.80	1	5,866	0.02%
2023/01/30	5	36.50	3	36.27	36.50	2	5,826	0.03%
2023/01/17	1	35.20	6	35.11	35.00	-5	5,750	-0.09%
2023/01/16	2	35.08	4	35.13	35.00	-2	5,719	-0.03%
2023/01/13	5	36.30	23	36.11	35.80	-18	5,644	-0.32%
2023/01/12	12	36.46	2	36.38	36.80	10	5,549	0.18%
2023/01/11	26	37.10	11	36.99	36.15	15	5,374	0.28%
2023/01/10	4	37.50	7	38.48	39.00	-3	4,943	-0.06%
2023/01/09	7.1	36.78	10	37.19	36.70	-3	4,636	-0.06%
2023/01/06	7.1	37.48	14	37.44	36.90	-6.9	4,523	-0.15%
2023/01/05	38	38.01	15	37.80	37.85	23	4,255	0.54%
2023/01/04	6	37.30	32.8	35.84	38.15	-26.8	3,886	-0.69%
2022/12/28	0.1	33.60	9	34.00	33.35	-9	3,426	-0.26%
2022/12/27	0	0.00	2	34.75	34.60	-2	3,378	-0.06%
2022/12/23	0.1	34.00	6	34.45	33.85	-6	3,324	-0.18%
2022/12/22	0.1	34.60	0	0.00	34.65	0.1	3,365	0.00%
2022/12/21	17	34.08	11	34.19	34.55	6	3,342	0.18%
2022/12/20	1	34.35	12.8	34.39	33.75	-11.8	3,242	-0.36%
2022/12/19	2	33.05	0	0.00	32.90	2	3,099	0.06%
2022/12/16	2	33.55	12	34.02	33.75	-10	3,065	-0.33%
2022/12/15	12	33.48	6	33.60	33.25	6	3,035	0.20%
2022/12/14	2	33.40	0	0.00	33.45	2	3,044	0.07%
2022/12/09	1	31.85	1	31.85	31.80	0	2,973	0.00%
2022/12/08	2	31.50	10	31.40	31.80	-8	2,969	-0.27%
2022/12/07	13	31.65	3	31.45	31.45	10	2,955	0.34%
2022/12/06	6	32.68	2	32.35	32.35	4	2,913	0.14%
2022/12/05	2	32.73	2	33.05	33.00	0	2,877	0.00%
2022/12/02	3	32.72	5	33.10	32.65	-2	2,848	-0.07%
2022/11/29	11	34.73	9	34.99	33.85	2	2,614	0.08%
2022/11/28	1	33.55	0	0.00	33.80	1	2,280	0.04%
2022/11/25	4	33.48	7	33.30	33.55	-3	2,214	-0.14%
2022/11/24	1	31.95	1	31.95	31.85	0	2,037	0.00%
2022/11/21	0	31.70	0	0.00	31.90	0	2,123	0.00%
2022/11/18	2	32.00	2	31.50	31.50	0	2,139	0.00%
2022/11/14	4	32.55	6	32.20	32.55	-2	2,178	-0.09%
2022/11/11	4	31.94	0	0.00	32.30	4	2,325	0.17%
2022/11/10	4	31.41	6	31.37	31.55	-2	2,427	-0.08%
2022/11/09	3	30.75	13	31.27	30.80	-10	2,382	-0.42%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/11/02	2	26.40	5	26.40	26.60	-3	2,543	-0.12%
2022/10/28	5	25.45	0	0.00	25.30	5	2,938	0.17%
2022/10/26	1	25.95	1	25.95	25.55	0	3,006	0.00%
2022/10/20	0.3	27.15	0	0.00	27.05	0.3	3,249	0.01%
2022/10/18	0	0.00	1	27.40	27.15	-1	3,296	-0.03%
2022/10/17	1.6	26.31	4	26.25	27.05	-2.4	3,360	-0.07%
2022/10/14	1	26.50	0.3	26.75	26.85	0.7	3,419	0.02%
2022/10/13	0.1	25.75	0	0.00	25.40	0.1	3,405	0.00%
2022/10/12	5	25.85	5	25.85	25.85	0	3,423	0.00%
2022/10/11	6	26.05	12	26.42	26.05	-6	3,443	-0.17%
2022/09/27	0	0.00	3	26.20	26.20	-3	3,484	-0.09%
2022/09/26	1	27.25	1	27.35	26.20	0	3,488	0.00%
2022/09/23	1	28.25	1	28.45	28.00	0	3,518	0.00%
2022/09/22	0	0.00	3	28.95	29.00	-3	3,523	-0.09%
2022/09/21	1	29.50	2	29.72	29.15	-1	3,516	-0.03%
2022/09/20	6	30.46	1	29.40	29.40	5	3,510	0.14%
2022/09/19	15	30.32	12	30.69	30.30	3	3,437	0.09%
2022/09/16	2	30.43	2	30.20	30.55	0	3,389	0.00%
2022/09/15	0	0.00	1	30.80	30.25	-1	3,375	-0.03%
2022/09/13	1	30.30	11	30.52	30.25	-10	3,330	-0.30%
2022/09/12	1	28.90	3	29.75	30.05	-2	3,279	-0.06%
2022/09/06	4	27.75	4	27.90	27.70	0	3,233	0.00%
2022/09/02	1	27.80	1	27.80	27.80	0	3,239	0.00%
2022/08/26	0	0.00	1	28.85	28.65	-1	3,401	-0.03%
2022/08/24	3	28.58	1	28.45	28.45	2	3,377	0.06%
2022/08/23	1	28.40	1	28.80	28.70	0	3,354	0.00%
2022/08/22	8	29.06	5	28.80	28.80	3	3,353	0.09%
2022/08/19	15	29.53	0	0.00	29.60	15	3,326	0.45%
2022/08/18	0	0.00	2	29.40	29.10	-2	3,278	-0.06%
2022/08/17	2	28.90	0	0.00	28.90	2	3,247	0.06%
2022/08/15	1	28.70	10	28.55	28.60	-9	3,200	-0.28%
2022/08/12	1	29.10	10	29.00	29.05	-9	3,161	-0.28%
2022/08/11	0	0.00	6	29.03	29.15	-6	3,145	-0.19%
2022/08/09	4	29.78	10	30.00	28.60	-6	3,034	-0.20%
2022/08/08	51	32.17	12	31.86	31.55	39	2,837	1.37%
2022/08/05	0	0.00	0.8	31.23	31.15	-0.8	2,609	-0.03%
2022/08/04	0	0.00	3	31.35	31.35	-3	2,596	-0.12%
2022/08/02	4	31.13	4	31.35	31.05	0	2,562	0.00%
2022/07/29	1	30.40	0	0.00	31.05	1	2,557	0.04%
2022/07/28	21	31.45	9	31.39	30.80	12	2,583	0.46%
2022/07/27	2	31.03	10	31.24	31.55	-8	2,420	-0.33%
2022/07/26	0	0.00	2	29.90	29.95	-2	2,296	-0.09%
2022/07/25	0	0.00	1	29.95	30.00	-1	2,285	-0.04%
2022/07/22	0	0.00	2	29.40	29.35	-2	2,260	-0.09%
2022/07/21	1	29.10	0	0.00	29.40	1	2,289	0.04%
2022/07/20	6	29.03	6	29.35	29.30	0	2,296	0.00%
2022/07/19	1	28.90	0	0.00	28.80	1	2,283	0.04%
2022/07/18	0	0.00	5	28.70	28.50	-5	2,348	-0.21%
2022/07/14	1	26.25	1	26.40	27.25	0	2,335	0.00%
2022/07/13	15	26.43	15	26.76	26.15	0	2,298	0.00%
2022/07/12	9	25.84	9	26.59	25.65	0	2,240	0.00%
2022/07/07	2	24.83	3	24.82	25.25	-1	2,166	-0.05%
2022/07/06	0	0.00	2	24.00	23.30	-2	2,151	-0.09%
2022/07/05	4	23.65	8	23.79	23.70	-4	2,173	-0.18%
2022/07/04	1	24.20	1	23.75	23.75	0	2,140	0.00%
2022/07/01	2	24.48	0	0.00	24.00	2	2,161	0.09%
2022/06/29	1	27.30	0	0.00	27.60	1	2,115	0.05%
2022/06/23	2	27.55	2	27.30	27.30	0	2,147	0.00%
2022/06/22	1	27.15	0	0.00	26.90	1	2,194	0.05%
2022/06/21	0	0.00	1	26.90	27.55	-1	2,197	-0.05%
2022/06/20	2	27.08	0	0.00	25.85	2	2,193	0.09%
2022/06/09	2	29.08	0	0.00	28.80	2	2,242	0.09%
2022/06/08	0	0.00	1	28.70	29.40	-1	2,176	-0.05%
2022/06/06	1	27.60	0	0.00	27.70	1	2,079	0.05%
2022/06/02	0	0.00	1	27.65	27.65	-1	2,115	-0.05%
2022/06/01	0	0.00	8	27.83	27.80	-8	2,160	-0.37%
2022/05/30	0	0.00	61	27.55	27.50	-61	2,215	-2.75%
2022/05/24	5	26.80	1	27.15	26.65	4	2,302	0.17%
2022/05/20	67	27.16	0	0.00	27.35	67	2,421	2.77%
2022/05/16	2	26.45	0	0.00	26.20	2	2,621	0.08%
2022/05/13	1	25.85	0	0.00	25.90	1	2,675	0.04%
2022/05/12	3	25.93	0	0.00	25.35	3	2,734	0.11%
2022/05/11	3	27.22	9	26.37	26.50	-6	2,736	-0.22%
2022/05/09	0	0.00	1	29.65	28.60	-1	2,767	-0.04%
2022/05/06	1	30.50	42	30.51	30.40	-41	2,848	-1.44%
2022/05/05	13	30.70	43	30.73	30.40	-30	2,806	-1.07%
2022/05/04	4	29.70	9	29.52	29.75	-5	2,735	-0.18%
2022/05/03	13	29.43	8	29.60	29.25	5	2,730	0.18%
2022/04/29	0	0.00	1	28.85	28.50	-1	2,722	-0.04%
2022/04/28	4	28.33	10	28.36	28.30	-6	2,793	-0.21%
2022/04/27	2	28.03	0	0.00	27.90	2	2,779	0.07%
2022/04/26	29	29.50	9	29.49	29.10	20	2,755	0.73%
2022/04/25	6	29.03	0	0.00	29.00	6	2,756	0.22%
2022/04/22	55	31.24	11	31.05	31.10	44	2,748	1.60%
2022/04/21	3	30.45	6	30.04	30.30	-3	2,660	-0.11%
2022/04/20	1	28.65	1	28.65	28.60	0	2,601	0.00%
2022/04/18	2	28.40	0	0.00	28.30	2	2,742	0.07%
2022/04/14	0	0.00	1	30.10	29.80	-1	2,877	-0.03%
2022/04/13	1	30.15	10	29.85	29.85	-9	2,970	-0.30%
2022/04/12	10	29.35	4	29.41	29.50	6	3,033	0.20%
2022/04/11	12	29.25	4	28.50	28.50	8	3,066	0.26%
2022/03/31	0	0.00	1	30.45	30.30	-1	3,759	-0.03%
2022/03/30	0	0.00	6	30.58	30.60	-6	3,839	-0.16%
2022/03/28	1	29.75	1	29.80	29.80	0	3,961	0.00%
2022/03/25	0	0.00	7	30.55	30.55	-7	4,065	-0.17%
2022/03/22	2	29.05	3	29.42	29.60	-1	5,160	-0.02%
2022/03/18	2	29.00	3	29.12	29.15	-1	6,652	-0.02%
2022/03/17	3	28.88	2	29.25	29.25	1	7,471	0.01%
2022/03/16	7	29.04	5	28.80	28.80	2	7,739	0.03%
2022/03/15	9	29.29	3	29.20	29.20	6	7,791	0.08%
2022/03/14	2	29.90	0	0.00	30.20	2	7,821	0.03%
2022/03/11	2	30.25	2	30.05	30.05	0	7,878	0.00%
2022/03/10	5	30.70	1	30.75	30.70	4	7,923	0.05%
2022/03/09	1	29.65	0	0.00	30.05	1	7,954	0.01%
2022/03/08	1	29.60	0	0.00	29.60	1	8,057	0.01%
2022/03/07	5	30.30	1	30.40	30.30	4	8,158	0.05%
2022/03/03	1	32.35	1	32.00	32.00	0	9,062	0.00%
2022/03/02	1	32.20	1	32.40	32.25	0	9,148	0.00%
2022/03/01	2	32.25	1	32.45	32.55	1	9,222	0.01%
2022/02/25	3	32.05	1	31.95	31.95	2	9,310	0.02%
2022/02/24	4	32.51	11	32.25	32.00	-7	9,520	-0.07%
2022/02/23	1	33.90	2	33.88	33.55	-1	9,934	-0.01%
2022/02/22	0	0.00	1	33.80	33.00	-1	9,963	-0.01%
2022/02/18	0	0.00	76	34.02	34.20	-76	10,244	-0.74%
2022/02/17	70	34.39	90	33.63	33.70	-20	10,601	-0.19%
2022/02/16	0	0.00	31	33.65	33.65	-31	10,905	-0.28%
2022/02/15	30	33.35	2	33.43	33.20	28	11,053	0.25%
2022/02/14	20	32.80	0	0.00	32.75	20	11,359	0.18%
2022/02/10	0	0.00	4	32.70	33.00	-4	11,618	-0.03%
2022/02/09	17	32.37	4	32.48	32.70	13	11,849	0.11%
2022/02/08	30	31.95	12.1	32.52	32.50	17.9	12,135	0.15%
2022/02/07	30	30.70	12	30.13	31.10	18	12,402	0.15%
2022/01/25	0	0.00	4	29.35	29.15	-4	13,813	-0.03%
2022/01/24	7	29.06	7	29.68	30.15	0	14,080	0.00%
2022/01/21	10	30.36	50	30.10	29.80	-40	14,235	-0.28%
2022/01/19	52	31.40	3	31.33	31.45	49	15,078	0.32%
2022/01/18	3	31.75	0	0.00	31.50	3	15,224	0.02%
2022/01/17	0	0.00	5	32.20	32.40	-5	15,327	-0.03%
2022/01/14	7	31.01	0	0.00	31.10	7	15,287	0.05%
2022/01/13	5	31.80	2	31.98	31.90	3	15,254	0.02%
2022/01/12	11	31.95	9	32.12	31.70	2	15,217	0.01%
2022/01/11	8	32.47	1	32.80	32.15	7	15,146	0.05%
2022/01/10	0	0.00	1	34.00	33.85	-1	15,075	-0.01%
2022/01/07	1	32.50	9	32.51	32.95	-8	15,020	-0.05%
2022/01/06	5	33.47	34	33.36	33.10	-29	14,936	-0.19%
2022/01/05	3	34.48	8	34.52	34.20	-5	14,838	-0.03%
2022/01/04	3	34.85	2	34.80	34.80	1	14,758	0.01%
2022/01/03	4	35.04	137	34.92	34.85	-133	14,717	-0.90%	大賣/鉅額交易
2021/12/30	0	0.00	2	35.08	35.05	-2	14,674	-0.01%
2021/12/29	22.1	35.96	19	36.09	35.85	3.1	14,539	0.02%
2021/12/28	13	35.26	20	34.90	34.80	-7	14,164	-0.05%
2021/12/27	10	34.23	3	34.40	34.30	7	14,043	0.05%
2021/12/24	1	34.05	101	34.38	34.05	-100	13,992	-0.71%	大賣/
2021/12/23	17	34.54	2	34.43	34.35	15	13,924	0.11%
2021/12/22	3	34.58	2.6	34.45	34.45	0.4	13,856	0.00%
2021/12/21	7	34.66	4	34.79	34.60	3	13,780	0.02%
2021/12/20	12	35.83	2	35.48	34.85	10	13,655	0.07%
2021/12/17	73	36.89	52	36.79	34.80	21	13,513	0.16%
2021/12/16	7	36.47	29	37.19	36.40	-22	12,900	-0.17%
2021/12/15	20	36.67	18	37.04	37.15	2	12,473	0.02%
2021/12/14	29	35.79	32	36.27	35.55	-3	11,620	-0.03%
2021/12/13	130	35.17	17.1	35.69	36.95	112.9	10,959	1.03%	大買/鉅額交易
2021/12/10	66	33.77	13	33.58	34.35	53	10,117	0.52%
2021/12/09	38.3	33.01	4	33.20	33.00	34.3	9,808	0.35%
2021/12/08	20	32.90	4	32.95	32.40	16	9,717	0.16%
2021/12/07	45	32.57	3	32.53	32.70	42	9,647	0.44%
2021/12/06	2	32.05	2	31.90	31.90	0	9,585	0.00%
2021/12/03	0	0.00	2	32.45	32.30	-2	9,553	-0.02%
2021/12/02	10	32.64	27	32.39	32.00	-17	9,513	-0.18%
2021/12/01	21	33.05	12	33.20	33.00	9	9,401	0.10%
2021/11/30	32	34.29	10	34.62	33.85	22	9,268	0.24%
2021/11/29	4	33.11	8	33.66	33.90	-4	8,606	-0.05%
2021/11/26	6	31.94	38	32.00	31.70	-32	8,314	-0.38%
2021/11/25	10	32.90	2.5	33.00	32.50	7.5	8,207	0.09%
2021/11/24	6	32.38	2	32.58	32.50	4	8,124	0.05%
2021/11/23	6	33.15	1	33.15	32.90	5	8,030	0.06%
2021/11/22	25	33.94	12	33.86	34.50	13	7,800	0.17%
2021/11/19	10	32.72	14	32.68	32.70	-4	7,347	-0.05%
2021/11/18	14.1	32.38	4	32.48	32.00	10.1	7,251	0.14%
2021/11/17	14.1	32.98	9	33.25	32.95	5.1	7,145	0.07%
2021/11/16	13.1	33.82	10	33.49	33.25	3.1	6,923	0.04%
2021/11/15	4	32.40	36	32.76	33.60	-32	6,507	-0.49%
2021/11/12	2	33.00	6	32.53	32.00	-4	6,142	-0.07%
2021/11/11	29	33.29	25	33.36	33.65	4	5,978	0.07%
2021/11/10	5	32.13	3	32.05	32.15	2	5,654	0.04%
2021/11/09	12	31.53	7	31.74	32.00	5	5,524	0.09%
2021/11/08	3	32.27	20	32.85	31.85	-17	5,313	-0.32%
2021/11/05	6	31.98	36	32.56	31.70	-30	5,067	-0.59%
2021/11/04	8	33.19	4	33.20	33.40	4	4,765	0.08%
2021/11/03	29	33.78	63	33.57	34.00	-34	4,395	-0.77%
2021/11/02	20	33.26	11	34.49	32.45	9	3,723	0.24%
2021/11/01	19	31.07	3	31.53	31.80	16	2,947	0.54%
2021/10/29	0	0.00	2	31.20	31.20	-2	2,662	-0.08%
2021/10/28	73	30.62	7	30.79	30.65	66	2,475	2.67%
2021/10/27	3	29.83	7	28.78	30.10	-4	1,917	-0.21%
2021/10/26	10	27.00	0	0.00	27.40	10	1,606	0.62%
2021/10/25	2	25.95	2	25.95	26.65	0	1,444	0.00%
2021/10/05	1	22.20	0	0.00	22.95	1	1,656	0.06%
2021/10/04	13	22.90	0	0.00	22.65	13	1,662	0.78%
2021/09/28	2	24.25	0	0.00	24.55	2	1,722	0.12%
2021/09/24	0	0.00	2	24.10	24.05	-2	1,784	-0.11%
2021/09/08	2	23.65	0	0.00	23.40	2	2,125	0.09%
2021/09/06	2	24.55	0	0.00	24.55	2	2,154	0.09%
2021/08/30	4	25.45	0	0.00	25.35	4	2,283	0.18%
2021/08/26	0	0.00	2	25.75	25.50	-2	2,373	-0.08%
2021/08/23	0	0.00	2	25.25	25.65	-2	2,507	-0.08%
2021/08/16	2	25.05	0	0.00	24.45	2	2,662	0.08%
2021/08/13	2	25.35	8	25.25	25.20	-6	2,678	-0.22%
2021/08/12	2	26.05	5	26.10	25.95	-3	2,700	-0.11%
2021/08/11	1	25.55	2	25.90	25.70	-1	2,758	-0.04%
2021/08/06	2	26.40	5	26.50	26.35	-3	2,954	-0.10%
2021/08/05	1	26.80	1	26.75	26.65	0	3,094	0.00%
2021/08/03	2	27.20	0	0.00	27.10	2	3,451	0.06%
2021/07/30	0	0.00	2	27.40	27.25	-2	3,589	-0.06%
2021/07/26	0	0.00	1	29.00	28.85	-1	4,037	-0.02%
2021/07/23	0	0.00	1	29.00	28.60	-1	4,247	-0.02%
2021/07/22	3	28.57	1	28.95	28.40	2	4,455	0.04%
2021/07/19	0	0.00	2	29.20	29.30	-2	5,176	-0.04%
2021/07/15	0	0.00	2	28.70	28.80	-2	6,130	-0.03%
2021/07/13	2	28.60	0	0.00	28.40	2	6,402	0.03%
2021/07/12	2	27.70	0	0.00	29.00	2	6,794	0.03%
2021/07/05	0	0.00	10	29.25	29.55	-10	7,844	-0.13%
2021/07/02	0	0.00	5	28.85	28.90	-5	8,340	-0.06%
2021/07/01	2	29.00	4	29.55	28.60	-2	8,446	-0.02%
2021/06/25	1	30.45	0	0.00	30.20	1	8,719	0.01%
2021/06/23	0	0.00	2	30.50	30.30	-2	8,897	-0.02%
2021/06/21	2	29.20	0	0.00	29.05	2	9,026	0.02%
2021/06/15	0	0.00	10	30.20	30.55	-10	11,448	-0.09%
2021/06/10	10	31.00	1	30.30	30.30	9	11,688	0.08%
2021/06/09	1	30.15	1	30.55	30.20	0	11,698	0.00%
2021/06/08	1	30.20	2	29.98	30.00	-1	11,730	-0.01%
2021/06/07	1	29.75	1	29.90	30.05	0	11,818	0.00%
2021/06/04	3	30.08	1	30.05	29.90	2	11,870	0.02%
2021/06/02	5	31.02	0	0.00	30.35	5	12,054	0.04%
2021/06/01	0	0.00	1	31.60	30.90	-1	12,057	-0.01%
2021/05/31	2	30.98	2	30.95	31.15	0	12,112	0.00%
2021/05/28	1	30.55	8	30.45	30.55	-7	12,145	-0.06%
2021/05/27	3	29.45	1	30.25	29.75	2	12,171	0.02%
2021/05/26	2	29.50	2	30.05	29.65	0	12,161	0.00%
2021/05/25	2	29.85	2	29.50	29.50	0	12,202	0.00%
2021/05/24	0	0.00	3	28.50	29.10	-3	12,254	-0.02%
2021/05/21	1	28.40	10	28.66	28.15	-9	12,352	-0.07%
2021/05/20	4	28.23	2	27.55	27.55	2	12,445	0.02%
2021/05/19	1	28.10	12	27.67	28.10	-11	12,562	-0.09%
2021/05/18	3	26.00	4	26.86	27.65	-1	12,706	-0.01%
2021/05/17	0	0.00	12	26.03	25.15	-12	12,748	-0.09%
2021/05/14	10	27.56	0	0.00	27.25	10	12,678	0.08%
2021/05/13	2	27.45	2	27.20	27.40	0	12,643	0.00%
2021/05/12	17	28.79	3.2	28.18	27.25	13.8	12,565	0.11%
2021/05/11	4	30.51	2	30.25	30.25	2	12,569	0.02%
2021/05/10	4	33.86	0	0.00	33.60	4	12,477	0.03%
2021/05/07	3	33.67	4	34.09	34.90	-1	12,601	-0.01%
2021/05/06	14	33.02	0	0.00	32.50	14	12,671	0.11%
2021/05/05	4	34.13	3	34.45	34.30	1	12,613	0.01%
2021/05/04	7	34.35	6	33.92	34.15	1	12,701	0.01%
2021/05/03	13	36.74	23	37.04	35.85	-10	12,767	-0.08%
2021/04/29	16	39.19	12	38.57	38.40	4	12,792	0.03%
2021/04/28	13	40.92	27	40.73	40.25	-14	12,866	-0.11%
2021/04/27	19	40.84	32	40.83	40.85	-13	13,042	-0.10%
2021/04/26	29	40.13	15	40.63	40.25	14	13,061	0.11%
2021/04/23	2	39.63	0	0.00	39.70	2	13,285	0.02%
2021/04/22	53	40.81	21	40.64	40.10	32	13,773	0.23%
2021/04/21	2	39.00	3	39.47	39.85	-1	14,141	-0.01%
2021/04/20	7	39.86	2	39.80	39.60	5	14,373	0.03%
2021/04/19	3	39.10	11	38.90	38.75	-8	15,418	-0.05%
2021/04/16	11	40.30	36	39.94	39.55	-25	15,814	-0.16%
2021/04/15	14	39.86	7	39.64	39.95	7	16,479	0.04%
2021/04/14	2	38.73	3	38.55	38.15	-1	16,602	-0.01%
2021/04/13	25	39.00	7	39.94	38.30	18	16,968	0.11%
2021/04/12	7	39.27	5	38.80	38.40	2	16,948	0.01%
2021/04/09	10	38.87	42	38.86	39.25	-32	17,440	-0.18%
2021/04/08	42	40.27	2	39.73	40.30	40	17,428	0.23%
2021/04/07	12	38.02	2	38.00	38.25	10	17,461	0.06%
2021/04/01	2	37.33	0	0.00	37.10	2	19,334	0.01%
2021/03/31	2	37.60	16	37.80	37.85	-14	19,722	-0.07%
2021/03/30	2	37.48	0	0.00	37.60	2	20,714	0.01%
2021/03/29	10	37.75	0	0.00	37.50	10	21,509	0.05%
2021/03/26	1	36.20	0	0.00	36.40	1	22,311	0.00%
2021/03/25	2	36.05	5	35.85	35.65	-3	23,830	-0.01%
2021/03/24	2	35.73	0	0.00	35.80	2	25,025	0.01%
2021/03/23	3	36.88	2	36.40	36.15	1	26,093	0.00%
2021/03/22	2	37.85	21.2	37.93	37.80	-19.2	26,222	-0.07%
2021/03/19	28	40.51	7	40.64	39.60	21	26,119	0.08%
2021/03/18	21	39.95	22	39.74	40.25	-1	25,229	0.00%
2021/03/17	0	0.00	7	36.36	36.60	-7	24,370	-0.03%
2021/03/16	2	35.78	5	36.10	35.55	-3	24,299	-0.01%
2021/03/15	6	35.89	0	0.00	35.70	6	24,270	0.02%
2021/03/11	0	0.00	12	35.11	35.95	-12	24,502	-0.05%
2021/03/10	0	0.00	18	34.60	34.30	-18	24,678	-0.07%
2021/03/09	9	33.28	21	34.54	33.10	-12	24,846	-0.05%
2021/03/08	0	0.00	10	35.20	34.95	-10	24,903	-0.04%
2021/03/05	12	35.95	0	0.00	35.15	12	24,949	0.05%
2021/03/04	6	36.08	0	0.00	36.05	6	24,957	0.02%
2021/03/03	0	0.00	2	36.85	37.15	-2	24,939	-0.01%
2021/03/02	1	36.50	0	0.00	36.05	1	24,992	0.00%
2021/02/26	5	36.75	0	0.00	37.00	5	25,014	0.02%
2021/02/25	10	37.00	1	36.50	36.65	9	25,031	0.04%
2021/02/24	1	37.10	1	38.05	37.10	0	25,043	0.00%
2021/02/23	6	37.98	4	38.15	37.80	2	25,055	0.01%
2021/02/22	1	37.70	0	0.00	37.75	1	24,986	0.00%
2021/02/19	0	0.00	22	37.96	38.25	-22	24,870	-0.09%
2021/02/18	21	37.85	20	37.45	38.20	1	24,740	0.00%
2021/02/17	0	0.00	23	36.51	36.45	-23	24,585	-0.09%
2021/02/04	0	0.00	2	36.30	35.55	-2	24,526	-0.01%
2021/02/03	2	35.93	0	0.00	36.00	2	24,549	0.01%
2021/02/02	30	36.38	40	35.95	35.70	-10	24,531	-0.04%
2021/02/01	0	0.00	21	34.93	35.45	-21	24,415	-0.09%
2021/01/29	0	0.00	11	36.91	35.50	-11	24,313	-0.05%
2021/01/28	11	36.70	15	35.67	35.80	-4	24,143	-0.02%
2021/01/27	0	0.00	1	36.35	36.10	-1	24,017	0.00%
2021/01/26	7	36.63	40	37.30	36.05	-33	23,964	-0.14%
2021/01/25	12	36.55	4	37.75	37.25	8	23,878	0.03%
2021/01/22	4	37.25	14.2	36.34	37.45	-10.2	23,720	-0.04%
2021/01/21	21	37.54	8	37.36	36.75	13	23,559	0.06%
2021/01/20	1	36.50	3	37.23	36.50	-2	23,326	-0.01%
2021/01/19	8	38.51	79	39.19	38.15	-71	23,052	-0.31%
2021/01/18	21	39.94	14	39.46	39.00	7	22,831	0.03%
2021/01/15	15	41.96	21	42.29	41.00	-6	22,491	-0.03%
2021/01/14	190	43.36	31.4	44.38	43.50	158.6	22,488	0.71%	大買/鉅額交易
2021/01/13	3	42.12	3	42.55	41.70	0	21,737	0.00%
2021/01/12	22	42.56	16.1	42.67	42.85	5.9	21,315	0.03%
2021/01/11	22	41.40	21	42.32	42.65	1	20,131	0.00%
2021/01/08	16	41.92	22	41.57	40.55	-6	19,633	-0.03%
2021/01/07	1	39.55	1	39.95	39.80	0	18,574	0.00%
2021/01/06	13	39.38	0	0.00	38.55	13	18,306	0.07%
2021/01/05	4	40.08	3	39.97	40.35	1	18,040	0.01%
2021/01/04	34	39.80	28	40.49	40.75	6	17,867	0.03%
2020/12/31	19	38.85	23	38.25	38.15	-4	17,309	-0.02%
2020/12/30	34	38.59	32	38.48	38.35	2	17,109	0.01%
2020/12/29	17	38.68	133	38.36	38.25	-116	16,723	-0.69%	大賣/鉅額交易
2020/12/28	5	35.87	5	35.90	36.00	0	15,251	0.00%
2020/12/25	3	36.77	1	36.50	36.65	2	14,758	0.01%
2020/12/24	14	36.21	12	35.81	36.25	2	14,288	0.01%
2020/12/23	28	34.23	8	35.10	36.05	20	13,292	0.15%
2020/12/22	14	33.38	36	33.70	32.80	-22	12,574	-0.17%
2020/12/21	58	33.61	27.4	33.41	33.55	30.6	11,724	0.26%
2020/12/18	20	32.41	36	32.73	33.25	-16	10,285	-0.16%
2020/12/17	6	28.83	32	29.70	30.25	-26	9,150	-0.28%
2020/12/16	0	0.00	22	27.43	27.50	-22	8,098	-0.27%
2020/12/15	1	26.05	0	0.00	25.00	1	7,823	0.01%
2020/12/11	30	25.83	0	0.00	25.85	30	7,962	0.38%
2020/12/10	16	26.76	6	27.03	26.75	10	7,917	0.13%
2020/12/07	2	27.05	0	0.00	26.10	2	8,353	0.02%
2020/12/04	1	27.65	7	27.36	27.05	-6	8,439	-0.07%
2020/12/03	1	27.65	3	26.90	27.00	-2	8,639	-0.02%
2020/12/02	2	26.65	27	26.57	26.10	-25	9,256	-0.27%
2020/12/01	10	25.25	2	25.60	25.75	8	9,645	0.08%
2020/11/30	3	25.53	5	25.50	25.25	-2	10,792	-0.02%
2020/11/27	0	0.00	6	25.22	25.25	-6	11,261	-0.05%
2020/11/26	2	25.05	11	25.11	24.90	-9	11,479	-0.08%
2020/11/25	1	24.75	0	0.00	24.80	1	11,619	0.01%
2020/11/24	23	24.96	2	24.65	24.65	21	11,937	0.18%
2020/11/23	5	25.07	7	24.96	25.15	-2	12,474	-0.02%
2020/11/18	0	0.00	2	24.15	24.15	-2	12,477	-0.02%
2020/11/17	0	0.00	1	24.25	23.95	-1	12,564	-0.01%
2020/11/16	2	24.10	2	23.93	24.20	0	12,779	0.00%
2020/11/13	0	0.00	1	24.00	24.15	-1	13,225	-0.01%
2020/11/11	0	0.00	1	23.90	24.10	-1	13,334	-0.01%
2020/11/10	0	0.00	1	24.00	23.65	-1	13,338	-0.01%
2020/11/09	0	0.00	1	23.65	23.60	-1	13,353	-0.01%
2020/11/06	0	0.00	1	23.45	23.20	-1	13,380	-0.01%
2020/11/05	1	23.20	0	0.00	23.05	1	13,431	0.01%
2020/11/03	0	0.00	3	23.30	23.25	-3	13,424	-0.02%
2020/11/02	4	22.98	3	22.95	22.70	1	13,424	0.01%
2020/10/30	10	22.80	5	22.65	22.55	5	13,365	0.04%
2020/10/29	4	23.03	0	0.00	23.20	4	13,389	0.03%
2020/10/28	1	23.65	0	0.00	23.55	1	13,387	0.01%
2020/10/27	3	23.63	7	23.74	23.45	-4	13,326	-0.03%
2020/10/26	4	23.88	2	23.70	23.65	2	13,214	0.02%
2020/10/23	18	23.97	60	24.13	24.00	-42	13,074	-0.32%
2020/10/22	41	25.25	41	24.78	24.25	0	12,983	0.00%
2020/10/21	18	25.39	12	26.14	26.55	6	12,328	0.05%
2020/10/20	2	23.95	4	24.24	24.15	-2	11,968	-0.02%
2020/10/19	1	23.85	0	0.00	23.85	1	11,935	0.01%
2020/10/16	1	23.95	0	0.00	23.80	1	11,960	0.01%
2020/10/15	0	0.00	4	24.50	24.30	-4	11,933	-0.03%
2020/10/14	0	0.00	13	24.52	24.40	-13	11,897	-0.11%
2020/10/13	15	23.71	20	24.07	23.95	-5	11,794	-0.04%
2020/10/12	0	0.00	1	25.50	25.35	-1	11,516	-0.01%
2020/10/08	3	25.48	0	0.00	25.30	3	11,438	0.03%
2020/10/07	1	25.50	10	25.40	25.50	-9	11,380	-0.08%
2020/10/06	0	0.00	9	25.30	25.15	-9	11,320	-0.08%
2020/10/05	29	24.20	0	0.00	24.50	29	11,213	0.26%
2020/09/28	0	0.00	5	24.70	24.50	-5	11,260	-0.04%
2020/09/25	1	24.80	1	23.80	23.55	0	11,270	0.00%
2020/09/24	1	24.45	5	24.97	24.40	-4	11,254	-0.04%
2020/09/23	0	0.00	1	25.70	25.10	-1	11,214	-0.01%
2020/09/22	1	25.30	3	25.10	24.70	-2	11,382	-0.02%
2020/09/21	2	25.38	0	0.00	25.30	2	11,615	0.02%
2020/09/18	42	25.76	40	25.90	25.80	2	11,586	0.02%
2020/09/17	19	26.07	9	25.91	26.20	10	11,488	0.09%
2020/09/16	7	24.81	2	25.10	25.05	5	11,234	0.04%
2020/09/15	0	0.00	1	25.05	24.60	-1	11,118	-0.01%
2020/09/14	0	0.00	3	24.17	24.80	-3	11,016	-0.03%
2020/09/11	5	25.57	8	24.99	25.00	-3	10,845	-0.03%
2020/09/10	0	0.00	3	26.72	26.75	-3	10,497	-0.03%
2020/09/09	5	26.80	5	26.63	26.85	0	10,275	0.00%
2020/09/08	3	26.72	97	26.78	26.80	-94	10,047	-0.94%
2020/09/07	36	28.20	10	27.51	26.55	26	9,623	0.27%
2020/09/04	17	26.89	10	26.66	26.50	7	8,815	0.08%
2020/09/03	55	26.28	61.2	26.52	27.05	-6.2	8,244	-0.07%
2020/09/02	62	24.72	3	24.57	24.90	59	7,000	0.84%
2020/09/01	5	22.55	7	22.89	22.65	-2	6,496	-0.03%
2020/08/31	10	22.25	3	22.50	22.45	7	6,234	0.11%
2020/08/28	20	21.26	21	21.65	21.90	-1	6,041	-0.02%
2020/08/27	1	20.80	23	21.33	21.90	-22	5,673	-0.39%
2020/08/26	7	19.95	3	20.35	19.95	4	5,067	0.08%
2020/08/25	10	20.15	1.1	20.15	20.20	9	5,032	0.18%
2020/08/21	10	18.85	10	19.53	19.55	0	4,886	0.00%
2020/08/20	43	20.00	2	20.13	18.85	41	4,963	0.83%
2020/08/19	44	20.36	4	20.75	20.90	40	4,736	0.84%
2020/08/18	1	18.50	10	19.48	19.80	-9	4,266	-0.21%
2020/08/17	0	0.00	2	19.13	18.80	-2	4,145	-0.05%
2020/08/14	0	0.00	6	18.68	18.75	-6	4,257	-0.14%
2020/08/12	0	0.00	1	18.45	18.70	-1	4,213	-0.02%
2020/08/11	0	0.00	2	18.10	18.00	-2	4,143	-0.05%
2020/08/10	1	18.00	1	18.20	17.95	0	4,083	0.00%
2020/08/05	0	0.00	3	18.10	18.00	-3	4,059	-0.07%
2020/08/04	0	0.00	4	18.00	18.00	-4	4,081	-0.10%
2020/08/03	0	0.00	5	17.59	17.80	-5	4,062	-0.12%
2020/07/31	0	0.00	1	17.20	17.00	-1	4,029	-0.02%
2020/07/29	3	16.85	0	0.00	16.75	3	4,108	0.07%
2020/07/27	4	17.13	0	0.00	17.00	4	4,220	0.09%
2020/07/24	1	17.55	32	17.85	17.45	-31	4,293	-0.72%
2020/07/22	3	18.02	4	18.35	18.05	-1	4,288	-0.02%
2020/07/21	5	17.69	53	17.71	17.80	-48	4,319	-1.11%
2020/07/20	0	0.00	1.3	17.45	17.45	-1.3	4,313	-0.03%
2020/07/17	1	17.25	31	17.65	17.30	-30	4,292	-0.70%
2020/07/16	1	17.80	0	0.00	17.70	1	4,294	0.02%
2020/07/15	5	17.81	3	17.90	17.65	2	4,287	0.05%
2020/07/14	5	17.93	0	0.00	17.70	5	4,294	0.12%
2020/07/13	4	17.91	5	18.00	17.95	-1	4,277	-0.02%
2020/07/10	2	17.88	0	0.00	17.60	2	4,264	0.05%
2020/07/09	1	18.50	3	18.57	18.45	-2	4,237	-0.05%
2020/07/08	4	18.69	2	18.90	18.70	2	4,216	0.05%
2020/07/07	0	0.00	3	18.40	18.05	-3	4,145	-0.07%
2020/07/06	1	19.00	0	0.00	18.80	1	4,142	0.02%
2020/07/03	8	18.83	3	19.23	19.20	5	4,183	0.12%
2020/07/02	3	18.45	18	18.52	18.60	-15	4,055	-0.37%
2020/07/01	91	18.98	23	18.85	18.65	68	3,990	1.70%
2020/06/30	7	18.05	4	18.40	18.60	3	3,672	0.08%
2020/06/29	4	16.90	2	17.10	16.95	2	3,300	0.06%
2020/06/24	2	16.35	0	0.00	16.20	2	3,206	0.06%
2020/06/19	0	0.00	2	16.40	16.20	-2	3,221	-0.06%
2020/06/17	0	0.00	2	16.30	16.30	-2	3,198	-0.06%
2020/06/15	3	16.13	0	0.00	15.85	3	3,309	0.09%
2020/06/12	3	16.23	0	0.00	16.25	3	3,320	0.09%
2020/06/11	0	0.00	3	16.90	16.70	-3	3,389	-0.09%
2020/06/10	0	0.00	2	17.43	17.45	-2	3,377	-0.06%
2020/06/08	1	17.20	1	17.05	17.05	0	3,396	0.00%
2020/06/04	50	17.20	1	17.10	17.00	49	3,470	1.41%
2020/06/03	0	0.00	1	16.65	16.70	-1	3,412	-0.03%
2020/06/02	1	16.60	0	0.00	16.70	1	3,385	0.03%
2020/05/29	0	0.00	11	16.25	16.25	-11	3,369	-0.33%
2020/05/28	1	16.50	0	0.00	16.20	1	3,425	0.03%
2020/05/27	2	16.98	4	16.89	16.75	-2	3,387	-0.06%
2020/05/25	0	0.00	10	15.85	16.05	-10	3,187	-0.31%
2020/05/22	2	16.28	0	0.00	16.05	2	3,160	0.06%
2020/05/21	28	16.68	3	16.68	16.65	25	3,123	0.80%
2020/05/20	2	15.70	8	15.78	16.15	-6	2,953	-0.20%
2020/05/19	2	14.73	0	0.00	14.70	2	2,851	0.07%
2020/05/18	0	0.00	1	14.75	14.75	-1	2,856	-0.04%
2020/05/14	1	15.55	0	0.00	15.10	1	2,851	0.04%
2020/05/13	2	15.60	0	0.00	15.55	2	2,913	0.07%
2020/05/06	0	0.00	2	15.73	15.70	-2	2,807	-0.07%
2020/04/30	1	16.45	2	16.03	15.80	-1	2,776	-0.04%
2020/04/28	0	0.00	1	14.40	14.45	-1	2,607	-0.04%
2020/04/24	1	14.25	1	14.00	14.15	0	2,632	0.00%
2020/04/22	1	13.10	0	0.00	13.25	1	2,648	0.04%
2020/04/17	1	14.55	0	0.00	13.70	1	2,645	0.04%
2020/04/15	0	0.00	2	14.10	14.10	-2	2,565	-0.08%
2020/04/10	1	14.00	0	0.00	14.00	1	2,550	0.04%
2020/04/08	4	13.81	14	14.05	14.30	-10	2,552	-0.39%
2020/04/07	11	12.77	0	0.00	13.00	11	2,466	0.45%
2020/04/01	0	0.00	11	12.20	12.35	-11	2,457	-0.45%
2020/03/31	10	12.40	0	0.00	12.40	10	2,451	0.41%
2020/03/23	0	0.00	2	11.70	11.70	-2	2,498	-0.08%
2020/03/19	0	0.00	2	11.08	11.15	-2	2,494	-0.08%
2020/03/17	2	11.30	0	0.00	11.15	2	2,353	0.08%
2020/03/16	0	0.00	1	11.10	11.15	-1	2,229	-0.04%
2020/03/13	0	0.00	1	12.30	12.30	-1	2,162	-0.05%
2020/03/12	0	0.00	13	13.79	13.65	-13	2,133	-0.61%
2020/03/10	4	15.40	0	0.00	15.50	4	2,095	0.19%
2020/03/06	0	0.00	5	16.30	16.30	-5	1,965	-0.25%
2020/03/05	3	16.80	0	0.00	16.70	3	1,966	0.15%
2020/03/04	0	0.00	2	16.50	16.60	-2	1,946	-0.10%
2020/03/03	5	16.70	1	16.70	16.70	4	1,944	0.21%
2020/02/20	1	16.80	0	0.00	16.70	1	2,014	0.05%
2020/02/17	1	16.70	0	0.00	16.55	1	2,052	0.05%
2020/02/14	0	0.00	1	17.10	16.95	-1	2,048	-0.05%
2020/02/13	0	0.00	3	16.95	16.90	-3	1,994	-0.15%
2020/02/11	0	0.00	2.3	16.20	16.20	-2.3	2,032	-0.12%
2020/02/07	1	16.25	0	0.00	16.25	1	2,085	0.05%
2020/02/06	0	0.00	6	16.88	16.75	-6	2,075	-0.29%
2020/02/05	7	16.31	5	16.25	16.20	2	2,033	0.10%
2020/02/04	6	16.25	3	16.40	16.40	3	2,038	0.15%
2020/02/03	2	15.75	8	15.50	15.80	-6	2,016	-0.30%
2020/01/31	7	17.51	55	17.28	17.15	-48	1,975	-2.43%
2020/01/30	2	17.60	1	18.05	17.60	1	1,960	0.05%
2020/01/20	11	19.60	0	0.00	19.55	11	1,935	0.57%
2020/01/17	7	19.79	10	19.87	19.70	-3	1,923	-0.16%
2020/01/16	1	19.10	0	0.00	19.10	1	1,832	0.05%
2020/01/15	4	19.14	4	19.15	19.15	0	1,936	0.00%
2020/01/14	0	0.00	6	19.18	19.05	-6	1,929	-0.31%
2020/01/13	5	19.05	0	0.00	19.10	5	1,921	0.26%
2020/01/10	52	19.19	0	0.00	19.00	52	1,927	2.70%
2020/01/09	2	19.15	0	0.00	19.10	2	1,935	0.10%
2020/01/07	0	0.00	2	19.25	19.20	-2	2,007	-0.10%
2020/01/03	15	20.58	15	20.17	20.25	0	2,010	0.00%
2020/01/02	1	20.40	0	0.00	20.45	1	1,951	0.05%
2019/12/31	2	20.35	0	0.00	20.20	2	1,940	0.10%
2019/12/30	2	20.15	0	0.00	20.15	2	1,901	0.11%
2019/12/25	3	19.95	0	0.00	20.05	3	1,924	0.16%
2019/12/24	0	0.00	5	19.70	19.75	-5	1,951	-0.26%
2019/12/19	1	20.25	0	0.00	20.15	1	2,022	0.05%
2019/12/18	3	20.50	9	20.44	20.45	-6	2,031	-0.30%
2019/12/17	2	19.80	0	0.00	19.90	2	2,018	0.10%
2019/12/12	1	19.50	8	19.65	19.40	-7	2,085	-0.34%
2019/12/11	0	0.00	0.1	19.55	19.55	-0.1	2,103	-0.01%
2019/12/09	2	19.50	3	19.87	19.55	-1	2,147	-0.05%
2019/12/06	8	19.50	5	19.58	19.45	3	2,192	0.14%
2019/12/05	2	19.20	0	0.00	19.00	2	2,288	0.09%
2019/12/03	1	19.05	0	0.00	19.05	1	2,790	0.04%
2019/12/02	4	19.03	2	19.20	19.20	2	2,805	0.07%
2019/11/29	3	19.45	17	19.40	19.35	-14	2,885	-0.49%
2019/11/27	2	20.15	4	20.05	20.00	-2	2,957	-0.07%
2019/11/26	17	20.50	19	20.27	20.10	-2	2,957	-0.07%
2019/11/25	2	19.20	0	0.00	19.10	2	2,852	0.07%
2019/11/21	3	19.20	0	0.00	19.20	3	2,954	0.10%
2019/11/18	2	19.50	3	19.70	19.70	-1	3,147	-0.03%
2019/11/15	3	19.15	0	0.00	19.10	3	3,213	0.09%
2019/11/14	1	19.20	0	0.00	19.10	1	3,300	0.03%
2019/11/11	0	0.00	4	19.95	19.95	-4	3,625	-0.11%
2019/11/08	6	20.93	1	20.70	20.90	5	3,779	0.13%
2019/11/06	0	0.00	8	21.13	20.90	-8	4,211	-0.19%
2019/11/05	0	0.00	1	20.40	20.30	-1	4,253	-0.02%
2019/11/01	2	20.20	3	20.15	20.15	-1	4,472	-0.02%
2019/10/29	2	20.70	19	20.71	20.70	-17	4,846	-0.35%
2019/10/28	1	21.20	0	0.00	21.20	1	5,075	0.02%
2019/10/24	4	21.26	0	0.00	21.25	4	5,531	0.07%
2019/10/23	0	0.00	12	21.38	21.30	-12	6,012	-0.20%
2019/10/22	3	20.65	0	0.00	20.60	3	6,347	0.05%
2019/10/16	6	21.10	1	20.80	20.80	5	7,262	0.07%
2019/10/15	1	20.70	7	20.69	20.80	-6	7,441	-0.08%
2019/10/09	0	0.00	1	19.75	19.75	-1	8,158	-0.01%
2019/10/08	5	20.26	0	0.00	20.00	5	8,301	0.06%
2019/10/07	0	0.00	2	20.60	20.55	-2	8,309	-0.02%
2019/10/04	0	0.00	7	20.55	20.55	-7	8,381	-0.08%
2019/10/03	2	20.50	0	0.00	20.55	2	8,427	0.02%
2019/10/02	2	20.70	1	20.60	20.70	1	8,457	0.01%
2019/10/01	2	20.65	0	0.00	20.70	2	8,484	0.02%
2019/09/27	0	0.00	2	21.60	21.00	-2	8,526	-0.02%
2019/09/26	7	21.59	4	21.90	21.55	3	8,620	0.03%
2019/09/25	5	21.55	6	21.35	21.35	-1	8,721	-0.01%
2019/09/24	0	0.00	5	21.66	21.50	-5	8,981	-0.06%
2019/09/23	0	0.00	2	21.55	21.60	-2	8,992	-0.02%
2019/09/20	1	21.30	24	21.26	21.45	-23	9,075	-0.25%
2019/09/19	11	20.71	0	0.00	20.60	11	9,015	0.12%
2019/09/18	10	21.30	11	21.29	21.25	-1	9,003	-0.01%
2019/09/16	2	21.45	19	21.46	21.40	-17	9,156	-0.19%
2019/09/12	0	0.00	7	21.77	21.70	-7	9,259	-0.08%
2019/09/11	3	21.50	0	0.00	21.70	3	9,315	0.03%
2019/09/10	2	21.65	2	21.63	21.45	0	9,316	0.00%
2019/09/09	9	21.76	7	21.95	21.40	2	9,323	0.02%
2019/09/06	31	22.19	26	22.02	21.90	5	9,289	0.05%
2019/09/05	1	24.00	20	24.27	23.90	-19	9,024	-0.21%
2019/09/04	1	23.40	15	23.45	23.50	-14	8,979	-0.16%
2019/09/03	21	23.66	9	23.86	23.40	12	9,117	0.13%
2019/08/30	4	22.99	0	0.00	22.90	4	9,349	0.04%
2019/08/29	0	0.00	7	22.85	23.10	-7	9,461	-0.07%
2019/08/28	4	22.93	1	22.80	22.65	3	9,760	0.03%
2019/08/27	3	22.68	102	22.60	22.80	-99	9,820	-1.01%	大賣/
2019/08/26	3	22.55	14	22.49	22.35	-11	10,039	-0.11%
2019/08/23	3	23.18	0	0.00	23.05	3	10,056	0.03%
2019/08/22	5	23.41	16.1	23.66	23.45	-11.1	10,082	-0.11%
2019/08/21	3	23.08	2	23.20	23.30	1	10,069	0.01%
2019/08/20	14	23.56	5	23.74	23.30	9	10,023	0.09%
2019/08/19	25	23.85	2	23.80	23.60	23	10,087	0.23%
2019/08/16	6	23.81	4	23.93	23.90	2	10,136	0.02%
2019/08/15	3.4	23.66	1	23.70	23.55	2.4	10,122	0.02%
2019/08/14	17	24.64	2	24.10	24.10	15	10,156	0.15%
2019/08/13	11	24.55	11	24.67	24.55	0	10,196	0.00%
2019/08/12	101	25.30	71	24.93	25.20	30	10,248	0.29%	大買/
2019/08/08	6	23.71	8	23.98	24.20	-2	10,145	-0.02%
2019/08/07	4	23.74	4	23.70	23.40	0	10,179	0.00%
2019/08/06	3	22.63	2	23.20	23.80	1	10,275	0.01%
2019/08/05	1	23.40	14	23.67	23.40	-13	10,442	-0.12%
2019/08/02	5.2	23.83	15	24.30	24.20	-9.8	10,482	-0.09%
2019/08/01	0	0.00	1	24.90	24.75	-1	10,520	-0.01%
2019/07/31	13	24.88	0	0.00	25.15	13	10,606	0.12%
2019/07/30	22.4	25.05	10	24.31	24.50	12.4	10,724	0.12%
2019/07/29	11	25.51	24	25.59	25.45	-13	10,701	-0.12%
2019/07/26	5	25.09	4	24.73	25.00	1	10,917	0.01%
2019/07/25	69	25.71	26	25.77	24.85	43	10,930	0.39%
2019/07/24	25	25.07	66	25.00	25.20	-41	10,584	-0.39%
2019/07/23	34	24.52	10	24.72	25.30	24	10,457	0.23%
2019/07/22	11	23.52	20	23.60	23.55	-9	10,439	-0.09%
2019/07/19	15	23.27	1	23.45	23.20	14	10,781	0.13%
2019/07/18	13	23.72	17	23.92	23.20	-4	10,979	-0.04%
2019/07/17	30	24.54	4	24.49	24.60	26	11,513	0.23%
2019/07/16	12	23.90	27	23.51	23.95	-15	11,728	-0.13%
2019/07/15	41	23.92	62	23.80	23.80	-21	11,692	-0.18%
2019/07/12	33	22.74	4	22.78	23.00	29	11,601	0.25%
2019/07/11	2	22.25	0	0.00	22.20	2	11,660	0.02%
2019/07/10	3	22.27	0	0.00	22.00	3	12,245	0.02%
2019/07/09	1	21.75	2	21.70	21.95	-1	12,431	-0.01%
2019/07/08	9	21.97	0	0.00	21.80	9	12,696	0.07%
2019/07/05	7	22.10	0	0.00	22.05	7	13,022	0.05%
2019/07/03	0	0.00	24	22.73	22.20	-24	12,998	-0.18%
2019/07/02	25	23.08	57	22.94	23.00	-32	13,012	-0.25%
2019/07/01	72	23.15	3	23.35	23.20	69	12,990	0.53%
2019/06/28	2	22.00	4	22.11	22.05	-2	13,016	-0.02%
2019/06/27	8	22.29	2	22.10	22.10	6	13,091	0.05%
2019/06/25	5	22.25	5	22.20	21.70	0	13,071	0.00%
2019/06/24	10	21.95	1	21.70	21.95	9	13,025	0.07%
2019/06/21	0	0.00	17	22.37	21.90	-17	12,986	-0.13%
2019/06/20	75	22.90	61	22.79	22.65	14	12,853	0.11%
2019/06/19	56	22.40	45	22.42	22.45	11	12,779	0.09%
2019/06/18	1	21.95	3	21.93	21.90	-2	12,754	-0.02%
2019/06/17	2	22.08	1	21.85	21.80	1	12,716	0.01%
2019/06/14	1	22.30	1	22.50	22.00	0	12,645	0.00%
2019/06/13	1	22.80	0	0.00	22.60	1	12,537	0.01%
2019/06/12	1	23.20	9	23.57	23.10	-8	12,451	-0.06%
2019/06/11	13	23.61	36	23.60	23.50	-23	12,353	-0.19%
2019/06/10	23	23.15	6	23.56	23.80	17	12,185	0.14%
2019/06/06	3	22.40	9	22.33	22.75	-6	11,932	-0.05%
2019/06/05	11	22.96	41	22.84	22.30	-30	11,846	-0.25%
2019/06/04	28	22.95	73	23.10	22.75	-45	11,667	-0.39%
2019/06/03	51	22.33	7	21.91	22.40	44	11,335	0.39%
2019/05/31	18	21.97	3	21.72	22.00	15	11,230	0.13%
2019/05/30	10	21.80	3	21.32	21.30	7	10,963	0.06%
2019/05/29	4	21.45	34	21.16	21.45	-30	10,887	-0.28%
2019/05/28	2	21.30	1	21.30	21.40	1	10,807	0.01%
2019/05/27	3	20.90	14	21.09	21.00	-11	10,773	-0.10%
2019/05/24	52	21.31	53.9	21.78	20.90	-1.9	10,761	-0.02%
2019/05/23	1	20.70	24	21.16	20.70	-23	10,643	-0.22%
2019/05/22	7	22.01	4	22.48	21.70	3	10,501	0.03%
2019/05/21	2	21.95	2	22.00	22.40	0	10,428	0.00%
2019/05/20	7	20.94	94	21.27	22.05	-87	10,295	-0.84%
2019/05/17	30	22.67	15	22.70	21.90	15	10,078	0.15%
2019/05/16	39	23.29	5	23.45	23.05	34	9,818	0.35%
2019/05/15	81	22.93	2	22.63	22.70	79	9,560	0.83%
2019/05/14	14	22.00	85	22.09	22.45	-71	9,414	-0.75%
2019/05/13	0	0.00	58	21.14	21.25	-58	9,224	-0.63%
2019/05/10	42	22.70	4	23.03	22.55	38	8,939	0.43%
2019/05/09	25	23.67	47	23.28	23.00	-22	8,785	-0.25%
2019/05/08	16	23.59	4	23.63	23.80	12	8,596	0.14%
2019/05/07	6	24.62	43	24.06	23.60	-37	8,399	-0.44%
2019/05/06	84	23.49	13	23.57	24.05	71	8,129	0.87%
2019/05/03	13	23.77	19	23.76	23.95	-6	7,886	-0.08%
2019/05/02	46	22.56	39	22.33	22.50	7	7,352	0.10%
2019/04/30	7	23.12	2	22.95	23.05	5	7,161	0.07%
2019/04/29	6	22.86	5	22.23	22.60	1	7,013	0.01%
2019/04/26	7	23.89	35	25.40	23.30	-28	6,700	-0.42%
2019/04/25	15	25.75	11	25.63	25.85	4	6,242	0.06%
2019/04/24	6	25.31	5	25.43	25.30	1	5,811	0.02%
2019/04/23	130	25.05	24	24.82	25.90	106	5,533	1.92%	大買/鉅額交易
2019/04/22	5	24.72	5	24.75	24.75	0	4,816	0.00%
2019/04/19	13	22.36	2	22.75	22.50	11	4,435	0.25%
2019/04/18	24	22.69	45.6	22.63	22.65	-21.6	4,305	-0.50%
2019/04/17	87	21.90	24	21.94	22.00	63	3,889	1.62%
2019/04/16	63	22.09	49	22.15	21.60	14	3,652	0.38%
2019/04/15	25	21.73	40	21.00	22.10	-15	3,007	-0.50%
2019/04/12	8	20.00	4	19.43	20.10	4	2,737	0.15%
2019/04/11	3	18.95	22	18.80	18.85	-19	2,404	-0.79%
2019/04/10	20	17.40	3	17.40	17.40	17	2,024	0.84%
2019/04/09	3	17.00	2	17.50	17.00	1	1,978	0.05%
2019/04/08	10	17.90	1	17.35	17.40	9	1,925	0.47%
2019/04/03	20	17.45	0	0.00	17.55	20	1,775	1.13%
2019/04/02	5	17.10	22	17.36	17.35	-17	1,646	-1.03%
2019/04/01	4	15.55	11	15.45	16.05	-7	1,341	-0.52%
2019/03/29	0	0.00	4	14.95	15.40	-4	1,216	-0.33%
2019/03/27	6	14.57	1	14.84	14.55	5	1,081	0.46%
2019/03/22	10	14.65	10	14.45	14.70	0	1,028	0.00%
2019/03/21	0	0.00	3	14.12	14.50	-3	973	-0.31%
2019/03/20	0	0.00	1	14.05	13.95	-1	922	-0.11%
2019/03/15	4	13.65	0	0.00	13.45	4	921	0.43%
2019/02/25	14	14.75	4	14.80	14.55	10	863	1.16%
2019/02/22	5	14.32	4	14.55	14.50	1	822	0.12%
2019/02/21	0	0.00	5	14.15	14.00	-5	784	-0.64%
2019/02/20	5	13.90	10	14.08	13.90	-5	774	-0.65%
2019/02/19	5	13.90	0	0.00	13.85	5	754	0.66%
2019/02/12	0	0.00	0.5	13.55	13.60	-0.5	731	-0.07%
2019/01/30	0	0.00	1	13.50	13.55	-1	714	-0.14%
2019/01/25	0	0.00	1	13.90	13.85	-1	707	-0.14%
2019/01/24	0	0.00	1	13.90	13.80	-1	707	-0.14%
2019/01/23	2	13.78	0	0.00	13.75	2	707	0.28%
2019/01/22	0	0.00	1	13.95	13.70	-1	703	-0.14%
2019/01/21	1	14.00	1	13.85	13.95	0	699	0.00%
2019/01/18	2	14.15	1	14.10	14.10	1	682	0.15%
2019/01/16	1	14.45	4	14.46	14.70	-3	645	-0.46%
2019/01/15	3	14.48	3	14.58	14.55	0	623	0.00%
2019/01/14	5	14.61	4	14.73	14.50	1	596	0.17%
2019/01/11	3	14.23	1	14.35	14.20	2	523	0.38%
2019/01/10	3	13.55	1	13.45	14.05	2	464	0.43%
2019/01/09	1	12.95	0	0.00	12.95	1	368	0.27%
2018/12/17	0	0.00	3	12.75	12.75	-3	361	-0.83%
2018/12/14	0	0.00	2	12.65	12.60	-2	359	-0.56%
2018/12/12	0	0.00	1	12.85	12.80	-1	360	-0.28%
2018/12/11	2	12.60	1	12.60	12.50	1	350	0.29%
2018/12/10	0	0.00	4	12.00	12.15	-4	342	-1.17%
2018/12/07	1	12.00	0	0.00	12.10	1	339	0.29%
2018/11/30	2	12.40	0	0.00	12.30	2	330	0.61%
2018/11/29	1	12.55	0	0.00	12.45	1	326	0.31%
2018/11/28	3	12.45	0	0.00	12.40	3	320	0.94%
2018/11/15	4	11.95	0	0.00	12.10	4	343	1.16%
2018/11/05	1	11.30	1	11.30	11.30	0	357	0.00%
2018/11/02	0	0.00	4.8	10.93	11.05	-4.8	355	-1.35%
2018/08/16	3	12.15	0	0.00	12.10	3	502	0.60%
2018/08/15	0	0.00	5	12.10	12.15	-5	501	-1.00%
2018/08/09	0	0.00	1	13.10	13.10	-1	490	-0.20%
2018/08/08	1	13.30	0	0.00	13.15	1	489	0.20%
2018/06/22	0	0.00	3	14.05	14.10	-3	423	-0.71%
2018/06/20	3	13.85	0	0.00	13.85	3	416	0.72%
2018/06/19	5	14.10	0	0.00	13.95	5	414	1.20%
2018/06/05	0	0.00	3	14.40	14.30	-3	517	-0.58%
2018/06/04	5	14.50	5	14.62	14.50	0	510	0.00%
2018/06/01	0	0.00	1	14.00	14.10	-1	478	-0.21%
2018/05/22	0	0.00	1	13.45	13.20	-1	486	-0.21%
2018/05/18	0	0.00	5	13.30	13.25	-5	489	-1.02%
2018/05/16	5	13.25	0	0.00	13.15	5	492	1.01%
2018/05/15	3	13.30	0	0.00	13.15	3	498	0.60%
2018/04/30	0	0.00	1	13.25	13.15	-1	601	-0.17%
2018/04/18	0	0.00	1	13.75	13.75	-1	714	-0.14%
2018/04/17	1	14.00	0	0.00	13.70	1	720	0.14%
2018/04/10	5	13.75	0	0.00	13.65	5	898	0.56%
2018/03/26	5	14.50	0	0.00	14.35	5	931	0.54%
2018/03/23	0	0.00	5	14.55	14.55	-5	935	-0.53%
2018/03/16	3	14.90	0	0.00	14.95	3	1,000	0.30%
2018/03/12	1	15.70	1	15.45	15.55	0	995	0.00%
2018/03/07	0	0.00	3	15.00	14.75	-3	999	-0.30%
2018/03/06	0	0.00	1	14.90	14.90	-1	1,002	-0.10%
2018/03/01	1	15.30	0	0.00	15.15	1	1,011	0.10%
2018/02/12	1	14.45	1	14.55	14.65	0	1,011	0.00%
2018/01/31	1	15.05	1	15.15	15.45	0	958	0.00%
2018/01/26	47	15.00	42	15.02	14.95	5	927	0.54%
2018/01/23	3	15.53	0	0.00	15.35	3	910	0.33%
2018/01/19	106.2	15.50	1	15.60	15.45	105.2	897	11.72%	大買/鉅額交易
2018/01/18	0	0.00	8	15.99	15.75	-8	886	-0.90%
2018/01/17	5	15.24	1	15.25	15.25	4	833	0.48%
2018/01/15	1	15.90	0	0.00	15.70	1	812	0.12%
2018/01/11	0	0.00	2	15.50	15.55	-2	804	-0.25%
2018/01/10	4	15.74	0	0.00	15.55	4	801	0.50%
2018/01/09	5	15.76	0	0.00	15.70	5	808	0.62%
2018/01/08	35	16.13	2	16.25	16.00	33	829	3.98%
2018/01/05	24	16.09	0	0.00	16.10	24	782	3.07%
2018/01/04	8	16.29	20	16.30	16.25	-12	759	-1.58%