合勤控 (3704)-富邦-板橋券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
41.40
漲跌
▼0.55
漲幅
-1.31%
成交量
1,688張
產業
上市通信網路類股
501人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	66.1	41.68	3	41.40	41.40	63.1	4,064	1.55%
2024/05/30	0	0.00	7	42.05	41.95	-7	4,079	-0.17%
2024/05/29	15	42.37	13	42.47	42.15	2	4,103	0.05%
2024/05/28	6	41.72	3	41.93	41.95	3	4,077	0.07%
2024/05/27	3	41.73	11	41.82	41.75	-8	4,087	-0.20%
2024/05/24	5	41.47	20	41.97	41.45	-15	4,100	-0.37%
2024/05/23	28	41.99	1	42.15	41.90	27	4,078	0.66%
2024/05/22	1	42.60	4	42.60	42.75	-3	4,049	-0.07%
2024/05/21	0	41.63	0.1	41.70	42.10	-0.1	4,007	0.00%
2024/05/20	3	40.53	4	41.14	41.20	-1	3,973	-0.03%
2024/05/17	4	40.41	1	40.30	40.30	3	3,940	0.08%
2024/05/16	0.1	40.78	0	0.00	40.35	0.1	3,964	0.00%
2024/05/15	2	40.30	3	40.47	40.35	-1	4,076	-0.02%
2024/05/14	2	40.13	5	39.97	40.15	-3	4,095	-0.07%
2024/05/13	0	0.00	10	39.09	39.25	-10	4,094	-0.24%
2024/05/10	14	39.27	13	38.93	39.25	1	4,118	0.02%
2024/05/09	2.1	39.40	1	39.30	39.10	1.1	4,131	0.03%
2024/05/08	8	39.71	15.8	39.87	39.85	-7.8	4,135	-0.19%
2024/05/07	15	39.67	5	39.88	39.70	10	4,123	0.24%
2024/05/06	1	40.65	1	40.60	40.60	0	4,068	0.00%
2024/05/03	6	41.30	1	40.65	40.65	5	4,066	0.12%
2024/05/02	0	0.00	8	41.53	41.35	-8	4,047	-0.20%
2024/04/30	2	41.45	0	0.00	41.50	2	4,050	0.05%
2024/04/29	1	41.35	5	41.35	41.45	-4	4,059	-0.10%
2024/04/26	0	0.00	20	41.09	40.95	-20	4,057	-0.49%
2024/04/25	5.1	41.20	4	41.06	40.85	1.1	4,048	0.03%
2024/04/24	6	42.09	1	42.10	42.15	5	4,034	0.12%
2024/04/23	4.1	41.70	7.3	41.33	41.70	-3.2	4,040	-0.08%
2024/04/22	1.1	41.56	3	41.23	41.05	-1.9	4,046	-0.05%
2024/04/19	4.1	42.11	10.3	42.30	41.60	-6.2	4,028	-0.15%
2024/04/18	14.1	42.47	5	42.54	42.30	9.1	4,017	0.23%
2024/04/17	16.1	43.26	17	43.24	43.25	-0.9	3,999	-0.02%
2024/04/16	3.1	44.42	1	44.25	43.30	2.1	3,978	0.05%
2024/04/15	22.1	45.25	2	45.50	45.00	20.1	3,975	0.51%
2024/04/12	5.1	45.76	7	45.87	46.05	-1.9	3,967	-0.05%
2024/04/11	16.1	45.87	5	46.20	45.80	11.1	3,955	0.28%
2024/04/10	3	46.88	14	47.22	46.60	-11	3,956	-0.28%
2024/04/09	1	47.25	4	47.31	47.15	-3	3,942	-0.08%
2024/04/08	30	47.85	37	47.82	47.60	-7	3,932	-0.18%
2024/04/03	4.1	46.65	7	46.93	47.60	-2.9	3,890	-0.08%
2024/04/02	13.1	46.75	3	46.82	46.70	10.1	3,867	0.26%
2024/04/01	33	47.36	28	47.47	47.00	5	3,867	0.13%
2024/03/29	35.2	47.07	3	47.80	46.65	32.2	3,756	0.86%
2024/03/28	48	48.61	30.2	49.63	48.00	17.8	3,645	0.49%
2024/03/27	19.1	47.01	20	49.06	49.35	-0.9	3,444	-0.03%
2024/03/26	24.2	46.70	11	47.33	46.05	13.2	3,353	0.39%
2024/03/25	53.2	48.45	7	47.91	47.60	46.2	3,316	1.39%
2024/03/22	22	50.66	15.8	50.73	49.70	6.2	3,287	0.19%
2024/03/21	11	50.71	57	50.53	50.10	-46	3,078	-1.49%
2024/03/20	27.4	48.49	38	49.31	48.05	-10.6	2,792	-0.38%
2024/03/19	1	47.55	8	47.39	47.45	-7	2,750	-0.25%
2024/03/18	5.1	47.18	20	46.77	47.65	-14.9	2,876	-0.52%
2024/03/15	1	47.45	7	47.51	47.30	-6	2,880	-0.21%
2024/03/14	8	47.76	16	49.25	47.70	-8	2,908	-0.28%
2024/03/13	2.1	47.72	13.1	47.42	48.00	-11.1	2,830	-0.39%
2024/03/12	1.1	45.66	3	46.33	46.70	-1.9	2,769	-0.07%
2024/03/11	0.1	44.60	0	0.00	44.90	0.1	2,767	0.00%
2024/03/08	2.1	44.46	4	44.25	44.45	-1.9	2,836	-0.07%
2024/03/07	7.1	44.98	2	44.90	44.80	5.1	2,953	0.17%
2024/03/06	3.1	45.60	4	45.80	45.45	-0.9	3,252	-0.03%
2024/03/05	2.1	45.92	1	46.30	46.30	1.1	3,515	0.03%
2024/03/04	12.1	46.25	1	46.40	46.40	11.1	3,660	0.30%
2024/03/01	7.1	45.57	1.8	45.46	45.60	5.3	3,674	0.14%
2024/02/29	1.1	44.76	0	0.00	45.00	1.1	3,766	0.03%
2024/02/27	3.1	45.61	0	0.00	45.10	3.1	3,904	0.08%
2024/02/26	2.1	46.33	2	46.40	46.25	0.1	3,920	0.00%
2024/02/23	1.1	46.41	0	0.00	46.05	1.1	3,947	0.03%
2024/02/22	0.1	46.78	0.2	46.60	46.55	-0.1	3,967	0.00%
2024/02/21	10.3	46.51	6.1	46.97	46.50	4.2	4,000	0.10%
2024/02/20	2.1	46.40	1	46.55	46.10	1.1	3,986	0.03%
2024/02/19	12.1	46.96	11	46.61	47.00	1	3,987	0.03%
2024/02/16	25.1	43.92	4.1	44.28	44.70	21	3,988	0.53%
2024/02/15	0.1	46.20	0	0.00	46.30	0.1	3,936	0.00%
2024/02/05	9.1	46.15	1	46.20	46.05	8.1	3,947	0.20%
2024/02/02	2.2	46.88	1	46.90	46.65	1.2	4,004	0.03%
2024/02/01	16.1	47.03	1.6	47.07	47.10	14.5	4,120	0.35%
2024/01/31	12.1	47.81	0	0.00	47.75	12.1	4,120	0.29%
2024/01/30	10.1	48.50	0	0.00	48.50	10.1	4,274	0.24%
2024/01/29	7	48.57	0.9	48.60	48.90	6.1	4,398	0.14%
2024/01/26	1.1	47.94	1	48.60	48.00	0.1	4,515	0.00%
2024/01/25	3.1	49.00	3	48.70	48.65	0.1	4,780	0.00%
2024/01/24	10	49.25	2	49.55	49.25	8	5,089	0.16%
2024/01/23	16	49.95	0	0.00	49.95	16	5,438	0.29%
2024/01/22	6	49.48	5	49.35	49.40	1	5,630	0.02%
2024/01/19	6.1	48.63	0	0.00	48.75	6.1	5,996	0.10%
2024/01/18	1.1	48.71	1	48.10	48.10	0.1	6,275	0.00%
2024/01/17	1.1	49.17	1	48.70	48.75	0.1	6,878	0.00%
2024/01/16	1.1	48.85	1	48.85	49.10	0.1	7,088	0.00%
2024/01/15	4	49.00	0	0.00	49.00	4	7,196	0.06%
2024/01/12	4.1	48.70	6	48.00	48.00	-1.9	7,356	-0.03%
2024/01/11	10.3	48.44	5	48.67	48.90	5.3	7,666	0.07%
2024/01/10	4.1	47.89	6	47.93	47.80	-1.9	7,894	-0.02%
2024/01/09	11.1	48.39	0	0.00	48.25	11.1	8,045	0.14%
2024/01/08	2	48.90	1	48.70	49.00	1	8,052	0.01%
2024/01/05	6.6	49.36	3.3	49.48	49.30	3.2	8,073	0.04%
2024/01/04	4.4	49.29	3	49.23	49.15	1.4	8,104	0.02%
2024/01/03	5.1	49.77	5	49.95	49.80	0.1	8,103	0.00%
2024/01/02	8.1	50.64	1	50.40	50.40	7.1	8,119	0.09%
2023/12/29	2.1	50.76	17	50.81	50.80	-14.9	8,197	-0.18%
2023/12/28	15	50.56	1	50.50	50.50	14	8,219	0.17%
2023/12/27	3	50.83	4	50.78	50.70	-1	8,249	-0.01%
2023/12/26	2	50.60	1	50.80	50.80	1	8,283	0.01%
2023/12/25	7.5	50.79	0	0.00	50.30	7.5	8,371	0.09%
2023/12/22	5	50.60	2	50.70	50.50	3	8,438	0.04%
2023/12/21	20.4	50.59	207.5	50.59	50.50	-187.1	8,439	-2.22%	大賣/鉅額交易
2023/12/20	7	51.73	9	52.54	52.00	-2	8,398	-0.02%
2023/12/19	21	51.08	57.5	50.57	50.90	-36.5	8,363	-0.44%
2023/12/18	14	53.21	9	54.26	52.70	5	8,309	0.06%
2023/12/15	10	53.92	9.3	53.80	53.10	0.8	8,299	0.01%
2023/12/14	40	54.47	30	55.04	54.50	10	8,327	0.12%
2023/12/13	272	54.77	29	54.49	54.50	243	8,395	2.89%	大買/鉅額交易
2023/12/12	13	53.13	1	52.70	52.70	12	8,449	0.14%
2023/12/11	3.1	53.30	10.2	53.73	53.50	-7.1	8,671	-0.08%
2023/12/08	6	51.83	0	0.00	51.80	6	8,948	0.07%
2023/12/07	2	52.00	3	52.43	51.90	-1	9,357	-0.01%
2023/12/06	2	53.05	1	54.00	52.80	1	9,495	0.01%
2023/12/05	7	53.06	14	53.16	53.50	-7	9,723	-0.07%
2023/12/04	23.3	53.98	219	54.19	54.00	-195.7	10,200	-1.92%	大賣/鉅額交易
2023/12/01	39.1	54.51	47.5	54.52	53.90	-8.4	10,257	-0.08%
2023/11/30	27.2	55.16	35.1	54.52	56.00	-7.9	10,021	-0.08%
2023/11/29	28	53.85	40.2	53.88	54.10	-12.2	9,771	-0.12%
2023/11/28	2	52.20	10	52.31	52.50	-8	9,621	-0.08%
2023/11/27	13.1	52.02	27	51.87	51.60	-13.9	9,608	-0.15%
2023/11/24	13.1	51.52	43.1	51.69	52.40	-30	9,529	-0.31%
2023/11/22	5	50.56	2	50.80	50.90	3	9,409	0.03%
2023/11/21	11	50.79	4	50.90	50.50	7	9,434	0.07%
2023/11/20	9.1	50.69	12	50.53	50.90	-2.9	9,467	-0.03%
2023/11/17	12	49.76	1	50.00	49.95	11	9,524	0.12%
2023/11/16	13	49.62	6	49.83	49.55	7	9,555	0.07%
2023/11/15	18	50.26	13	50.41	49.75	5	9,636	0.05%
2023/11/14	12	50.22	16.9	50.25	50.40	-4.9	9,847	-0.05%
2023/11/13	11	49.32	5	48.90	49.05	6	9,868	0.06%
2023/11/10	36.5	49.33	9	49.29	49.00	27.5	9,861	0.28%
2023/11/09	15.4	50.48	14	50.41	49.65	1.4	9,814	0.01%
2023/11/08	1	52.10	0	0.00	51.90	1	9,719	0.01%
2023/11/07	22.1	51.90	23	52.11	51.80	-0.9	9,737	-0.01%
2023/11/06	13	54.05	10	54.20	53.50	3	9,628	0.03%
2023/11/03	16	54.19	24	54.56	54.20	-8	9,586	-0.08%
2023/11/02	29	54.81	28	55.13	54.50	1	9,547	0.01%
2023/11/01	61.3	54.30	56.1	54.10	53.60	5.2	9,320	0.06%
2023/10/31	566	56.37	81.1	55.59	54.60	484.9	9,116	5.32%	大買/鉅額交易
2023/10/30	50	54.66	27	54.31	54.50	23	8,906	0.26%
2023/10/27	46	54.18	64.4	54.10	54.20	-18.4	8,926	-0.21%
2023/10/26	40.5	53.11	40.8	53.51	53.20	-0.3	8,793	0.00%
2023/10/25	57.3	54.20	102.4	54.41	53.80	-45.1	8,600	-0.52%	大賣/
2023/10/24	8.1	51.03	50	50.99	52.30	-41.9	8,070	-0.52%
2023/10/23	21	50.27	11.8	50.58	49.70	9.2	7,970	0.12%
2023/10/20	24.2	51.33	24.4	51.22	51.10	-0.2	7,969	0.00%
2023/10/19	11.2	50.91	56.3	51.24	51.70	-45.1	7,973	-0.57%
2023/10/18	15.1	48.76	20	49.16	49.15	-4.9	7,759	-0.06%
2023/10/17	17.1	48.34	19	48.35	47.80	-1.9	7,642	-0.03%
2023/10/16	5	46.29	4	46.45	46.35	1	7,756	0.01%
2023/10/13	3	47.08	0	0.00	46.90	3	8,279	0.04%
2023/10/12	14	47.73	0.1	47.90	47.70	13.9	8,758	0.16%
2023/10/11	4	48.78	4	48.13	48.00	0	9,279	0.00%
2023/10/06	6.1	49.99	0	0.00	49.10	6.1	9,802	0.06%
2023/10/05	5.1	50.16	14.6	50.47	50.10	-9.6	10,094	-0.09%
2023/10/04	1	49.05	7	48.36	48.30	-6	10,295	-0.06%
2023/10/03	13.5	49.53	7	50.01	49.00	6.5	10,417	0.06%
2023/10/02	5.2	50.28	4	50.55	50.50	1.2	10,622	0.01%
2023/09/28	39	50.03	32	50.15	50.00	7	10,858	0.06%
2023/09/27	17	48.72	4	48.71	48.40	13	11,149	0.12%
2023/09/26	5	50.44	0	0.00	50.10	5	11,794	0.04%
2023/09/25	3	51.03	0.8	51.30	50.70	2.2	12,374	0.02%
2023/09/22	2	49.90	0	0.00	50.40	2	13,059	0.02%
2023/09/21	0.2	49.05	1	49.30	49.20	-0.8	13,266	-0.01%
2023/09/20	8.7	50.28	2	50.95	50.20	6.7	13,266	0.05%
2023/09/19	8	51.80	7	51.29	51.00	1	13,223	0.01%
2023/09/18	9	52.58	7	52.13	51.70	2	13,148	0.02%
2023/09/15	29	53.19	34.5	52.80	52.80	-5.5	12,973	-0.04%
2023/09/14	16	55.26	17	55.09	54.50	-1	12,763	-0.01%
2023/09/13	34	54.55	29	54.46	54.50	5	12,510	0.04%
2023/09/12	38	54.77	64.5	54.74	55.50	-26.5	12,206	-0.22%
2023/09/11	21	52.45	14	52.39	51.80	7	11,812	0.06%
2023/09/08	34	52.14	13	52.12	52.20	21	11,697	0.18%
2023/09/07	45	52.04	28.4	52.12	52.00	16.6	11,481	0.14%
2023/09/06	22.3	49.83	21	49.38	50.30	1.3	10,955	0.01%
2023/09/05	7.2	48.00	4	48.29	48.15	3.2	10,788	0.03%
2023/09/04	4	46.15	2	46.73	46.55	2	10,760	0.02%
2023/09/01	5	47.25	1	47.05	46.95	4	10,780	0.04%
2023/08/31	3	46.80	4	47.26	47.40	-1	10,798	-0.01%
2023/08/30	2	46.78	0	0.00	46.80	2	10,810	0.02%
2023/08/29	0	0.00	1	46.40	46.65	-1	10,861	-0.01%
2023/08/28	2	45.78	2	46.38	45.85	0	10,939	0.00%
2023/08/25	6	47.52	0.2	47.32	47.05	5.9	11,119	0.05%
2023/08/24	7.2	48.86	6.5	48.67	48.80	0.7	11,390	0.01%
2023/08/23	4	49.01	4	49.04	48.25	0	11,415	0.00%
2023/08/22	2	48.30	3	48.00	47.90	-1	11,388	-0.01%
2023/08/21	2	47.03	15	46.58	46.95	-13	11,404	-0.11%
2023/08/18	21.2	47.33	3	49.07	46.80	18.2	11,447	0.16%
2023/08/17	20.5	50.73	4	51.45	52.00	16.5	11,238	0.15%
2023/08/16	1	49.25	2	49.00	49.30	-1	11,180	-0.01%
2023/08/15	1	50.20	3	49.98	49.85	-2	11,257	-0.02%
2023/08/14	1	48.60	10	49.05	49.00	-9	11,502	-0.08%
2023/08/11	2	50.30	6	50.05	50.00	-4	11,680	-0.03%
2023/08/10	4	50.28	1	50.00	50.40	3	11,659	0.03%
2023/08/09	2	52.15	6	52.18	51.80	-4	11,666	-0.03%
2023/08/08	3.5	51.57	1	51.00	51.60	2.5	11,701	0.02%
2023/08/07	1	51.30	9	51.41	51.10	-8	11,727	-0.07%
2023/08/04	1	50.10	2	50.30	50.70	-1	11,766	-0.01%
2023/08/02	10	51.08	4	51.33	51.50	6	11,735	0.05%
2023/08/01	26	54.93	16	53.90	53.00	10	11,710	0.09%
2023/07/31	68	54.77	5.5	55.04	54.00	62.5	11,505	0.54%
2023/07/28	17	53.56	22.4	53.66	53.50	-5.4	11,278	-0.05%
2023/07/27	11.5	55.49	6.1	55.06	54.40	5.4	11,219	0.05%
2023/07/26	6	56.17	14	55.92	54.80	-8	11,207	-0.07%
2023/07/25	5	56.38	30	56.32	55.80	-25	11,333	-0.22%
2023/07/24	8.1	57.58	4.3	57.49	56.70	3.8	11,244	0.03%
2023/07/21	4.2	57.99	5	58.00	57.60	-0.8	11,102	-0.01%
2023/07/20	8	59.65	13	59.53	59.10	-5	11,050	-0.05%
2023/07/19	24	62.03	30.2	60.18	59.30	-6.2	10,975	-0.06%
2023/07/18	74	63.90	51.3	63.08	62.00	22.7	10,892	0.21%
2023/07/17	59.1	64.72	46	65.02	65.70	13.1	10,605	0.12%
2023/07/14	33.4	60.32	32	60.69	61.80	1.4	10,948	0.01%
2023/07/13	44	57.68	54.1	57.95	57.30	-10.1	10,666	-0.09%
2023/07/12	22	55.61	10	55.20	55.00	12	10,168	0.12%
2023/07/11	34	54.75	61	55.24	55.70	-27	9,857	-0.27%
2023/07/10	22	53.50	19.2	53.98	53.80	2.9	9,630	0.03%
2023/07/07	12	54.53	18	54.30	54.10	-6	9,521	-0.06%
2023/07/06	36.2	55.63	84	55.52	55.70	-47.8	9,299	-0.51%
2023/07/05	51.1	54.90	62	54.83	54.70	-11	9,021	-0.12%
2023/07/04	92	52.07	62.7	53.04	53.60	29.3	8,640	0.34%
2023/07/03	36.9	48.76	79	50.57	51.10	-42.1	7,928	-0.53%
2023/06/30	46.2	45.64	111.6	46.39	46.50	-65.4	7,340	-0.89%	大賣/
2023/06/29	28.1	43.41	31	43.65	43.30	-2.9	6,640	-0.04%
2023/06/28	2	41.65	2	41.85	41.40	0	6,404	0.00%
2023/06/27	3	40.85	8	41.02	40.35	-5	6,381	-0.08%
2023/06/26	8	41.05	8	41.16	41.05	0	6,429	0.00%
2023/06/21	0	0.00	4	41.49	41.70	-4	6,468	-0.06%
2023/06/20	4	41.49	3	41.52	41.40	1	6,494	0.02%
2023/06/19	5	42.47	1.1	42.27	42.25	3.9	6,502	0.06%
2023/06/16	9	43.04	2	42.98	43.00	7	6,511	0.11%
2023/06/15	3	42.38	0	0.00	42.45	3	6,480	0.05%
2023/06/14	20	42.52	8	42.38	42.70	12	6,485	0.19%
2023/06/13	1	41.70	10	41.78	41.55	-9	6,601	-0.14%
2023/06/12	4	41.84	0	0.00	41.60	4	6,607	0.06%
2023/06/09	1	42.05	2	42.15	42.10	-1	6,687	-0.01%
2023/06/08	10	41.77	9	41.86	41.50	1	6,758	0.01%
2023/06/07	11.3	42.34	4	42.15	42.30	7.3	6,742	0.11%
2023/06/06	6	42.74	3	42.98	42.65	3	6,759	0.04%
2023/06/05	12.7	43.64	3	43.45	43.40	9.7	6,761	0.14%
2023/06/02	9	43.33	7	43.21	43.05	2	6,782	0.03%
2023/06/01	17	43.69	25	43.57	43.55	-8	6,780	-0.12%
2023/05/31	8.1	44.71	34.1	44.82	44.50	-25.9	6,732	-0.39%
2023/05/30	50.1	44.95	9.8	44.61	45.20	40.2	6,569	0.61%
2023/05/29	15	43.51	3	43.55	43.85	12	6,305	0.19%
2023/05/26	4.6	42.35	2	42.45	42.20	2.6	6,247	0.04%
2023/05/25	12	43.39	5	43.64	43.25	7	6,220	0.11%
2023/05/24	26	43.46	14.1	43.25	43.85	11.9	6,208	0.19%
2023/05/23	4	43.03	7	43.16	42.85	-3	6,152	-0.05%
2023/05/22	12	42.68	3	42.67	42.70	9	6,191	0.15%
2023/05/19	11	42.40	18.5	42.32	41.90	-7.5	6,263	-0.12%
2023/05/18	25	43.45	22.3	43.25	42.95	2.7	6,295	0.04%
2023/05/17	19.3	42.82	25	42.56	42.95	-5.7	6,108	-0.09%
2023/05/16	0	0.00	1	41.20	41.25	-1	6,065	-0.02%
2023/05/15	3	41.00	0	0.00	40.80	3	6,372	0.05%
2023/05/12	5	40.88	15	40.43	41.35	-10	6,350	-0.16%
2023/05/11	14	39.62	11	41.04	39.25	3	6,319	0.05%
2023/05/10	11	40.62	27	40.66	40.40	-16	6,304	-0.25%
2023/05/09	37.2	40.44	8	40.04	39.90	29.2	6,282	0.46%
2023/05/08	12	41.36	29	41.49	41.30	-17	6,264	-0.27%
2023/05/05	18	40.36	1	40.45	40.35	17	6,243	0.27%
2023/05/04	3	40.67	5	40.73	40.80	-2	6,627	-0.03%
2023/05/03	7.1	40.97	4.1	41.05	40.70	3	6,891	0.04%
2023/05/02	19	41.22	7	41.33	41.30	12	6,903	0.17%
2023/04/28	34.5	41.07	4	41.19	41.25	30.5	6,910	0.44%
2023/04/27	4.3	39.07	2	39.55	39.65	2.3	6,696	0.03%
2023/04/26	3	39.05	13	39.41	39.50	-10	6,751	-0.15%
2023/04/25	13	39.56	9.1	39.75	39.50	3.9	6,822	0.06%
2023/04/24	6	40.53	4	40.75	40.40	2	6,932	0.03%
2023/04/21	19.3	40.62	7.7	40.63	40.20	11.6	7,310	0.16%
2023/04/20	23.1	43.58	25	43.38	42.85	-1.9	7,429	-0.03%
2023/04/19	76	45.27	66	44.92	45.40	10	7,285	0.14%
2023/04/18	3	42.97	9.9	42.95	43.90	-6.9	6,706	-0.10%
2023/04/17	4	39.93	25	40.08	39.95	-21	6,806	-0.31%
2023/04/14	2	39.10	0	0.00	38.80	2	7,088	0.03%
2023/04/13	15	38.61	11	38.62	39.00	4	7,168	0.06%
2023/04/12	5	38.44	8.7	38.34	38.65	-3.7	7,161	-0.05%
2023/04/11	1	37.95	1.8	37.69	37.75	-0.8	7,120	-0.01%
2023/04/10	0	37.40	2.2	37.49	37.55	-2.2	7,145	-0.03%
2023/04/07	0	37.10	1	37.15	37.15	-1	7,181	-0.01%
2023/04/06	0	0.00	5	37.00	37.25	-5	7,189	-0.07%
2023/03/31	1.1	37.02	0	0.00	37.15	1.1	7,204	0.02%
2023/03/29	3	36.47	6	36.78	36.70	-3	7,380	-0.04%
2023/03/28	11.4	36.57	0	0.00	36.55	11.4	7,547	0.15%
2023/03/27	2.2	37.56	1	37.45	37.35	1.2	7,572	0.02%
2023/03/24	2	36.95	0	0.00	37.00	2	7,605	0.03%
2023/03/23	5	36.63	3	36.60	36.60	2	7,621	0.03%
2023/03/22	0	0.00	1	36.60	36.70	-1	7,627	-0.01%
2023/03/21	2	36.80	3	36.88	36.55	-1	7,630	-0.01%
2023/03/20	2	37.10	7	37.09	36.85	-5	7,604	-0.07%
2023/03/17	3	37.52	1	37.50	37.55	2	7,583	0.03%
2023/03/16	4.4	37.80	3	37.02	37.00	1.4	7,551	0.02%
2023/03/15	2.2	40.22	1	40.60	39.60	1.2	7,418	0.02%
2023/03/14	5	40.40	5.7	39.89	39.85	-0.7	7,401	-0.01%
2023/03/13	11	41.44	17	41.42	41.45	-6	7,325	-0.08%
2023/03/10	2.1	40.89	9	40.84	40.40	-6.9	7,281	-0.09%
2023/03/09	1	41.05	1	40.84	41.00	0	7,308	0.00%
2023/03/08	0.1	41.05	2	41.10	41.45	-1.9	7,399	-0.03%
2023/03/07	6	40.94	12.2	41.07	41.10	-6.2	7,709	-0.08%
2023/03/06	5	40.60	25	40.60	40.55	-20	7,721	-0.26%
2023/03/03	0	0.00	1.5	40.08	40.10	-1.5	7,850	-0.02%
2023/03/02	0	40.00	20.5	40.16	40.20	-20.5	7,791	-0.26%
2023/03/01	7.1	39.79	8	39.84	39.70	-0.9	7,732	-0.01%
2023/02/24	3.1	39.16	7.9	39.08	39.15	-4.8	7,673	-0.06%
2023/02/23	6	39.36	3	39.50	39.55	3	7,638	0.04%
2023/02/22	13.1	38.92	15	38.79	38.90	-1.9	7,635	-0.02%
2023/02/21	12	39.83	3	39.60	39.60	9	7,611	0.12%
2023/02/20	14	40.29	74	40.39	40.40	-60	7,538	-0.80%
2023/02/17	58.2	39.94	11	39.99	39.80	47.2	7,470	0.63%
2023/02/16	45	40.12	37	40.27	40.10	8	7,411	0.11%
2023/02/15	2	39.53	15.5	39.57	39.60	-13.5	7,402	-0.18%
2023/02/14	17.2	39.40	7.8	39.36	39.20	9.4	7,415	0.13%
2023/02/13	13.2	39.74	21.8	39.66	39.85	-8.7	7,365	-0.12%
2023/02/10	6	38.28	12	38.19	38.00	-6	7,052	-0.09%
2023/02/09	4.1	38.37	2	38.68	38.55	2.1	7,002	0.03%
2023/02/08	3	38.73	16	38.85	38.85	-13	6,908	-0.19%
2023/02/07	3	38.18	5	38.32	38.50	-2	6,809	-0.03%
2023/02/06	15	37.33	2.2	37.44	37.45	12.8	6,746	0.19%
2023/02/03	9	38.43	2	38.60	38.20	7	6,678	0.10%
2023/02/02	22.2	39.11	37	39.11	38.40	-14.8	6,569	-0.23%
2023/02/01	15	38.09	32	38.06	38.20	-17	6,158	-0.28%
2023/01/31	3.7	36.73	13	36.75	36.80	-9.3	5,866	-0.16%
2023/01/30	2	35.90	15.2	36.32	36.50	-13.2	5,826	-0.23%
2023/01/17	11	35.15	3.8	35.08	35.00	7.2	5,750	0.13%
2023/01/16	9	35.10	7	35.06	35.00	2	5,719	0.04%
2023/01/13	3	36.05	3	36.00	35.80	0	5,644	0.00%
2023/01/12	32.1	36.37	20.9	36.69	36.80	11.2	5,549	0.20%
2023/01/11	92.9	37.18	48.9	37.25	36.15	44	5,374	0.82%
2023/01/10	16.1	37.58	41	38.39	39.00	-25	4,943	-0.50%
2023/01/09	5.2	36.99	2.3	36.68	36.70	2.9	4,636	0.06%
2023/01/06	30.3	37.08	19	37.05	36.90	11.3	4,523	0.25%
2023/01/05	29	37.91	22.3	37.82	37.85	6.8	4,255	0.16%
2023/01/04	15.2	35.98	77	36.37	38.15	-61.8	3,886	-1.59%
2023/01/03	29.1	34.92	25	35.17	34.70	4	3,545	0.11%
2022/12/30	0	0.00	6	34.48	34.90	-6	3,462	-0.17%
2022/12/29	0	0.00	1	33.35	33.70	-1	3,415	-0.03%
2022/12/28	8	34.13	0.4	33.35	33.35	7.6	3,426	0.22%
2022/12/27	3	34.58	1	34.40	34.60	2	3,378	0.06%
2022/12/26	1	33.85	1	33.45	33.95	0	3,333	0.00%
2022/12/23	2	34.10	1	34.00	33.85	1	3,324	0.03%
2022/12/22	16	34.59	5	34.76	34.65	11	3,365	0.33%
2022/12/21	3	33.67	13	34.47	34.55	-10	3,342	-0.30%
2022/12/20	3	33.97	10.9	34.68	33.75	-7.9	3,242	-0.24%
2022/12/19	8	33.65	7	33.94	32.90	1	3,099	0.03%
2022/12/16	6	33.98	6	33.88	33.75	0	3,065	0.00%
2022/12/15	2.4	33.53	1.4	33.59	33.25	1	3,035	0.03%
2022/12/14	0	0.00	11	33.40	33.45	-11	3,044	-0.36%
2022/12/13	2.4	32.85	2	33.05	32.80	0.4	3,015	0.01%
2022/12/12	2	31.63	0.3	32.40	32.55	1.7	2,978	0.06%
2022/12/08	10	31.80	0	0.00	31.80	10	2,969	0.34%
2022/12/07	4.3	31.90	0.6	31.50	31.45	3.7	2,955	0.13%
2022/12/06	6	33.08	9	32.59	32.35	-3	2,913	-0.10%
2022/12/02	1	33.20	11	32.75	32.65	-10	2,848	-0.35%
2022/12/01	0	0.00	2	33.00	32.65	-2	2,817	-0.07%
2022/11/30	18.3	32.77	7	32.99	32.75	11.3	2,764	0.41%
2022/11/29	32.1	35.03	19.7	34.78	33.85	12.3	2,614	0.47%
2022/11/28	4	32.89	6	32.80	33.80	-2	2,280	-0.09%
2022/11/25	11	32.74	24	33.40	33.55	-13	2,214	-0.59%
2022/11/24	1.1	31.79	3	31.83	31.85	-1.9	2,037	-0.09%
2022/11/23	2.3	31.86	0	0.00	31.75	2.3	2,080	0.11%
2022/11/22	1.5	31.93	10	32.05	32.05	-8.5	2,106	-0.40%
2022/11/21	0	0.00	2.1	31.94	31.90	-2.1	2,123	-0.10%
2022/11/18	3	31.82	3	31.80	31.50	0	2,139	0.00%
2022/11/16	0.1	31.85	0	0.00	31.75	0.1	2,118	0.00%
2022/11/15	0	0.00	1	32.59	32.10	-1	2,144	-0.05%
2022/11/14	3.2	31.88	1	32.55	32.55	2.2	2,178	0.10%
2022/11/11	15	32.08	15.5	32.17	32.30	-0.5	2,325	-0.02%
2022/11/10	0	0.00	4.9	31.49	31.55	-4.9	2,427	-0.20%
2022/11/09	8.2	30.58	9.1	30.73	30.80	-0.8	2,382	-0.04%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/11/07	5	27.30	5	27.25	27.25	0	2,339	0.00%
2022/11/04	1	26.80	0	0.00	27.00	1	2,433	0.04%
2022/11/03	0	0.00	1.1	26.72	26.95	-1.1	2,472	-0.04%
2022/11/02	0	0.00	0.2	26.48	26.60	-0.2	2,543	-0.01%
2022/11/01	0.1	25.95	0	0.00	26.00	0.1	2,733	0.00%
2022/10/28	10.2	25.30	1	25.30	25.30	9.2	2,938	0.31%
2022/10/26	1.2	25.53	0	0.00	25.55	1.2	3,006	0.04%
2022/10/25	0.2	26.48	0	0.00	26.35	0.2	3,038	0.01%
2022/10/24	0.2	27.08	0.1	27.60	27.15	0.1	3,106	0.00%
2022/10/21	0.3	26.75	0	0.00	26.95	0.3	3,171	0.01%
2022/10/20	0.4	27.34	1	27.20	27.05	-0.6	3,249	-0.02%
2022/10/19	0	0.00	4	26.90	26.95	-4	3,262	-0.12%
2022/10/18	3	27.10	0.1	27.15	27.15	3	3,296	0.09%
2022/10/17	0	26.50	0	0.00	27.05	0	3,360	0.00%
2022/10/14	7	26.56	11	26.85	26.85	-4	3,419	-0.12%
2022/10/13	1	25.80	2	25.30	25.40	-1	3,405	-0.03%
2022/10/12	1.1	25.86	1	26.10	25.85	0.1	3,423	0.00%
2022/10/11	1.2	26.28	1	27.20	26.05	0.2	3,443	0.01%
2022/09/28	2.1	25.34	8.1	24.86	24.20	-6	3,449	-0.17%
2022/09/27	9	26.20	4	26.25	26.20	5	3,484	0.14%
2022/09/26	1.2	26.44	1.8	26.93	26.20	-0.6	3,488	-0.02%
2022/09/23	2	28.12	1.3	28.74	28.00	0.7	3,518	0.02%
2022/09/22	1	28.50	6	28.91	29.00	-5	3,523	-0.14%
2022/09/21	1	29.55	0	0.00	29.15	1	3,516	0.03%
2022/09/20	2	30.10	10	29.61	29.40	-8	3,510	-0.23%
2022/09/19	4.2	29.93	3.1	30.12	30.30	1.1	3,437	0.03%
2022/09/16	3	30.52	5	30.33	30.55	-2	3,389	-0.06%
2022/09/15	6.1	30.47	6	30.46	30.25	0.1	3,375	0.00%
2022/09/14	2	30.18	0	0.00	30.60	2	3,346	0.06%
2022/09/13	4	30.40	0.2	30.64	30.25	3.8	3,330	0.11%
2022/09/12	9	29.86	11	29.57	30.05	-2	3,279	-0.06%
2022/09/08	4	28.30	11	28.25	28.65	-7	3,216	-0.22%
2022/09/07	5	27.20	0	0.00	27.75	5	3,230	0.15%
2022/09/06	0	0.00	6	27.69	27.70	-6	3,233	-0.19%
2022/09/05	2	27.75	0	0.00	27.40	2	3,233	0.06%
2022/09/02	0	0.00	1	27.90	27.80	-1	3,239	-0.03%
2022/09/01	0	0.00	10	27.78	27.55	-10	3,243	-0.31%
2022/08/31	1	27.65	0	0.00	28.00	1	3,307	0.03%
2022/08/30	1	27.45	1	27.30	27.60	0	3,423	0.00%
2022/08/29	2	27.38	0	0.00	27.25	2	3,425	0.06%
2022/08/26	1	28.75	3	28.68	28.65	-2	3,401	-0.06%
2022/08/25	2	28.55	6	28.50	28.55	-4	3,386	-0.12%
2022/08/24	2	28.45	0	28.62	28.45	2	3,377	0.06%
2022/08/23	1.1	28.60	5	28.50	28.70	-4	3,354	-0.12%
2022/08/22	12.1	29.07	2	28.80	28.80	10.1	3,353	0.30%
2022/08/19	5	29.54	8.1	29.50	29.60	-3.1	3,326	-0.09%
2022/08/18	1	29.00	5	29.32	29.10	-4	3,278	-0.12%
2022/08/17	2	28.88	3	29.22	28.90	-1	3,247	-0.03%
2022/08/16	2	28.90	1	29.05	28.90	1	3,224	0.03%
2022/08/15	4.2	28.62	5	28.52	28.60	-0.8	3,200	-0.02%
2022/08/12	1	29.00	13	29.05	29.05	-12	3,161	-0.38%
2022/08/11	17	28.83	4	29.10	29.15	13	3,145	0.41%
2022/08/10	2	28.70	2	28.63	28.95	0	3,098	0.00%
2022/08/09	45	29.28	41	28.89	28.60	4	3,034	0.13%
2022/08/08	51.1	32.02	23.5	32.11	31.55	27.6	2,837	0.97%
2022/08/05	10.1	31.18	3	31.15	31.15	7.1	2,609	0.27%
2022/08/04	9	31.11	61.4	31.16	31.35	-52.4	2,596	-2.02%
2022/08/03	27.1	31.05	14.1	31.21	30.70	13	2,596	0.50%
2022/08/02	3	31.07	10.1	31.35	31.05	-7.1	2,562	-0.28%
2022/08/01	8	31.12	46	31.23	30.90	-38	2,503	-1.52%
2022/07/29	7	30.78	36	30.99	31.05	-29	2,557	-1.13%
2022/07/28	33	31.15	79.2	31.28	30.80	-46.2	2,583	-1.79%
2022/07/27	18	31.61	123.5	30.90	31.55	-105.5	2,420	-4.36%	大賣/鉅額交易
2022/07/26	7	29.80	1	30.00	29.95	6	2,296	0.26%
2022/07/25	20	30.20	8.6	29.92	30.00	11.4	2,285	0.50%
2022/07/22	1	29.20	1.1	29.40	29.35	-0.1	2,260	0.00%
2022/07/21	12	29.25	16	29.36	29.40	-4	2,289	-0.17%
2022/07/20	9	29.18	22.2	29.26	29.30	-13.2	2,296	-0.57%
2022/07/19	21	29.00	18	28.83	28.80	3	2,283	0.13%
2022/07/18	31	28.49	5	28.50	28.50	26	2,348	1.11%
2022/07/15	0	0.00	59	27.35	27.45	-59	2,359	-2.50%
2022/07/14	0	0.00	1	27.00	27.25	-1	2,335	-0.04%
2022/07/13	18	26.62	17	26.25	26.15	1	2,298	0.04%
2022/07/11	0	0.00	6	26.00	26.60	-6	2,182	-0.27%
2022/07/08	0	0.00	10	25.41	26.20	-10	2,181	-0.46%
2022/07/07	0	0.00	4.1	24.49	25.25	-4.1	2,166	-0.19%
2022/07/06	2	23.60	5.6	23.34	23.30	-3.6	2,151	-0.17%
2022/07/05	25	24.38	7.3	23.46	23.70	17.7	2,173	0.81%
2022/07/04	5.2	24.24	1	24.45	23.75	4.2	2,140	0.20%
2022/07/01	8.1	24.39	0.1	24.20	24.00	8	2,161	0.37%
2022/06/29	1	27.30	0	0.00	27.60	1	2,115	0.05%
2022/06/28	2	28.00	1	28.00	27.75	1	2,119	0.05%
2022/06/24	0	0.00	3	27.85	27.85	-3	2,138	-0.14%
2022/06/23	1	27.10	58	27.04	27.30	-57	2,147	-2.65%
2022/06/22	1	27.05	3	27.72	26.90	-2	2,194	-0.09%
2022/06/21	0	0.00	2	27.58	27.55	-2	2,197	-0.09%
2022/06/20	1	27.38	0	0.00	25.85	1	2,193	0.05%
2022/06/17	0.1	27.00	0	0.00	27.65	0.1	2,183	0.00%
2022/06/16	5	28.30	7	27.57	27.40	-2	2,177	-0.09%
2022/06/15	2	27.60	10.1	28.17	27.90	-8.1	2,170	-0.37%
2022/06/14	0	0.00	7	27.15	27.70	-7	2,196	-0.32%
2022/06/13	15.1	27.31	7	27.34	27.00	8.1	2,219	0.36%
2022/06/10	0.2	28.37	0	0.00	28.25	0.2	2,239	0.01%
2022/06/09	11	28.76	85	28.98	28.80	-74	2,242	-3.30%
2022/06/08	96.1	29.30	16.2	29.05	29.40	80	2,176	3.67%
2022/06/07	0	0.00	0.1	27.95	27.75	-0.1	2,069	0.00%
2022/06/06	0	0.00	7	27.72	27.70	-7	2,079	-0.34%
2022/06/02	0	0.00	0	27.80	27.65	0	2,115	0.00%
2022/06/01	0	0.00	8	27.86	27.80	-8	2,160	-0.37%
2022/05/31	0	0.00	2	27.75	27.65	-2	2,190	-0.09%
2022/05/30	0	0.00	26	27.53	27.50	-26	2,215	-1.17%
2022/05/27	2	27.15	0	0.00	27.00	2	2,214	0.09%
2022/05/26	0	0.00	2	27.10	26.85	-2	2,224	-0.09%
2022/05/24	0	0.00	1	26.90	26.65	-1	2,302	-0.04%
2022/05/20	58	27.30	2.1	26.97	27.35	55.9	2,421	2.31%
2022/05/19	1.1	26.44	0	0.00	26.65	1.1	2,432	0.05%
2022/05/16	0	0.00	1	26.10	26.20	-1	2,621	-0.04%
2022/05/13	0	0.00	3	25.90	25.90	-3	2,675	-0.11%
2022/05/12	1.1	25.83	2.6	25.65	25.35	-1.5	2,734	-0.06%
2022/05/11	23.2	26.86	28	26.77	26.50	-4.9	2,736	-0.18%
2022/05/10	10.3	28.39	3	28.62	28.50	7.3	2,712	0.27%
2022/05/09	3	28.85	8	29.30	28.60	-5	2,767	-0.18%
2022/05/06	7	30.06	11	30.71	30.40	-4	2,848	-0.14%
2022/05/05	17	30.79	66.1	30.76	30.40	-49.1	2,806	-1.75%
2022/05/04	3	29.60	3.1	29.59	29.75	-0.1	2,735	0.00%
2022/05/03	40	29.78	41.3	29.40	29.25	-1.3	2,730	-0.05%
2022/04/29	1	28.90	5.1	28.60	28.50	-4.1	2,722	-0.15%
2022/04/28	0.1	28.50	2.4	28.28	28.30	-2.3	2,793	-0.08%
2022/04/27	5.3	27.97	1.2	28.05	27.90	4.1	2,779	0.15%
2022/04/26	8	29.31	3.1	29.68	29.10	5	2,755	0.18%
2022/04/25	13.1	29.94	31	29.05	29.00	-17.9	2,756	-0.65%
2022/04/22	47.3	30.96	16	31.07	31.10	31.3	2,748	1.14%
2022/04/21	71	29.78	88	30.22	30.30	-17	2,660	-0.64%
2022/04/20	0	0.00	2	28.60	28.60	-2	2,601	-0.08%
2022/04/19	1	28.55	0	0.00	28.40	1	2,674	0.04%
2022/04/18	14	28.45	4	28.36	28.30	10	2,742	0.36%
2022/04/15	20	29.06	0	0.00	28.85	20	2,795	0.72%
2022/04/14	0	0.00	5	30.15	29.80	-5	2,877	-0.17%
2022/04/13	2	29.78	25	29.79	29.85	-23	2,970	-0.77%
2022/04/12	23	29.52	12	29.29	29.50	11	3,033	0.36%
2022/04/11	9	29.18	63	28.76	28.50	-54	3,066	-1.76%
2022/04/08	70	30.74	7	31.40	30.35	63	3,096	2.04%
2022/04/07	1	30.75	4	30.94	30.80	-3	3,211	-0.09%
2022/04/06	0	30.75	0	0.00	30.75	0	3,561	0.00%
2022/04/01	0	30.40	63	30.51	30.55	-63	3,704	-1.70%
2022/03/31	5	30.42	1	30.35	30.30	4	3,759	0.11%
2022/03/30	25	30.30	29	30.59	30.60	-4	3,839	-0.10%
2022/03/29	35	30.09	18	29.99	30.00	17	3,889	0.44%
2022/03/28	42	29.74	1	29.80	29.80	41	3,961	1.03%
2022/03/25	4	30.26	14	30.23	30.55	-10	4,065	-0.25%
2022/03/24	2	29.48	12	29.54	29.75	-10	4,146	-0.24%
2022/03/23	4	29.65	5	29.86	29.65	-1	4,743	-0.02%
2022/03/22	3	29.27	6	29.48	29.60	-3	5,160	-0.06%
2022/03/21	0	0.00	3	29.45	29.25	-3	6,001	-0.05%
2022/03/17	10	29.20	1	28.95	29.25	9	7,471	0.12%
2022/03/16	8	28.96	6	29.05	28.80	2	7,739	0.03%
2022/03/15	10	29.50	0.1	29.30	29.20	10	7,791	0.13%
2022/03/14	11	30.04	5	30.12	30.20	6	7,821	0.08%
2022/03/11	0	30.10	1	30.55	30.05	-1	7,878	-0.01%
2022/03/10	0	0.00	2	30.60	30.70	-2	7,923	-0.03%
2022/03/09	2	29.98	14	29.91	30.05	-12	7,954	-0.15%
2022/03/08	0	29.70	22	29.94	29.60	-22	8,057	-0.27%
2022/03/07	7	30.66	13	30.57	30.30	-6	8,158	-0.07%
2022/03/04	1.1	31.65	1.1	32.05	31.55	0	8,787	0.00%
2022/03/03	0.1	32.15	3	32.42	32.00	-2.9	9,062	-0.03%
2022/03/02	1	32.40	0	0.00	32.25	1	9,148	0.01%
2022/03/01	0	0.00	1	32.50	32.55	-1	9,222	-0.01%
2022/02/25	6	32.13	10	32.08	31.95	-4	9,310	-0.04%
2022/02/24	48	32.55	12	32.03	32.00	36	9,520	0.38%
2022/02/23	7	33.78	48	33.88	33.55	-41	9,934	-0.41%
2022/02/22	9	33.07	4	33.76	33.00	5	9,963	0.05%
2022/02/21	2	33.95	0	0.00	33.70	2	10,033	0.02%
2022/02/18	7	33.91	17	34.00	34.20	-10	10,244	-0.10%
2022/02/17	14.1	33.86	11	34.05	33.70	3.1	10,601	0.03%
2022/02/16	5.3	33.60	4.5	33.71	33.65	0.8	10,905	0.01%
2022/02/15	0	0.00	7	33.18	33.20	-7	11,053	-0.06%
2022/02/14	3	32.58	1	32.65	32.75	2	11,359	0.02%
2022/02/11	0	0.00	2	32.93	32.95	-2	11,444	-0.02%
2022/02/10	26	32.94	5.5	33.00	33.00	20.5	11,618	0.18%
2022/02/09	15	32.35	3	32.55	32.70	12	11,849	0.10%
2022/02/08	5.3	31.96	18.1	32.18	32.50	-12.8	12,135	-0.11%
2022/02/07	0	0.00	19	30.47	31.10	-19	12,402	-0.15%
2022/01/26	3	29.40	3	29.77	29.35	0	13,043	0.00%
2022/01/25	1	29.60	0	0.00	29.15	1	13,813	0.01%
2022/01/24	29.1	30.10	15	29.38	30.15	14.1	14,080	0.10%
2022/01/21	7	30.62	1	30.85	29.80	6	14,235	0.04%
2022/01/20	1	31.55	1	31.70	31.50	0	14,716	0.00%
2022/01/19	8	31.21	8	31.45	31.45	0	15,078	0.00%
2022/01/18	26	31.58	14	31.92	31.50	12	15,224	0.08%
2022/01/17	12	31.80	13	31.28	32.40	-1	15,327	-0.01%
2022/01/14	0.1	30.95	1	30.90	31.10	-1	15,287	-0.01%
2022/01/13	0	0.00	5	31.75	31.90	-5	15,254	-0.03%
2022/01/12	5	31.95	38	32.04	31.70	-33	15,217	-0.22%
2022/01/11	12	32.91	7	32.24	32.15	5	15,146	0.03%
2022/01/10	3.2	33.53	4	33.75	33.85	-0.8	15,075	-0.01%
2022/01/07	0	0.00	20	32.95	32.95	-20	15,020	-0.13%
2022/01/06	3	33.43	0	0.00	33.10	3	14,936	0.02%
2022/01/05	11	35.12	7	34.66	34.20	4	14,838	0.03%
2022/01/04	4	34.89	11	34.90	34.80	-7	14,758	-0.05%
2022/01/03	0	0.00	6	35.00	34.85	-6	14,717	-0.04%
2021/12/30	3	35.02	6	35.49	35.05	-3	14,674	-0.02%
2021/12/29	43	36.27	84	35.87	35.85	-41	14,539	-0.28%
2021/12/28	49	35.10	56	35.04	34.80	-7	14,164	-0.05%
2021/12/27	20	34.43	7	34.55	34.30	13	14,043	0.09%
2021/12/24	17	34.55	2	34.10	34.05	15	13,992	0.11%
2021/12/23	6	34.48	6	34.50	34.35	0	13,924	0.00%
2021/12/22	6	34.63	2	34.45	34.45	4	13,856	0.03%
2021/12/21	0	0.00	2	35.03	34.60	-2	13,780	-0.01%
2021/12/20	13	35.22	24	34.93	34.85	-11	13,655	-0.08%
2021/12/17	152.1	37.22	92	36.12	34.80	60.1	13,513	0.44%	大買/
2021/12/16	55.1	37.01	62	37.18	36.40	-6.9	12,900	-0.05%
2021/12/15	117	37.29	156	37.29	37.15	-39	12,473	-0.31%	大買/大賣/
2021/12/14	30	35.91	26	35.94	35.55	4	11,620	0.03%
2021/12/13	116	35.13	169	35.68	36.95	-53	10,959	-0.48%	大買/大賣/
2021/12/10	20	33.44	30	33.81	34.35	-10	10,117	-0.10%
2021/12/09	3	33.05	9	33.12	33.00	-6	9,808	-0.06%
2021/12/08	14	32.71	8	32.95	32.40	6	9,717	0.06%
2021/12/07	10	32.46	20	32.64	32.70	-10	9,647	-0.10%
2021/12/06	7	32.01	2	32.15	31.90	5	9,585	0.05%
2021/12/03	11	32.38	15.3	32.50	32.30	-4.3	9,553	-0.05%
2021/12/02	45	32.56	37	32.07	32.00	8	9,513	0.08%
2021/12/01	36	33.03	21	33.04	33.00	15	9,401	0.16%
2021/11/30	46.3	34.69	55	34.48	33.85	-8.7	9,268	-0.09%
2021/11/29	52	32.25	90	33.39	33.90	-38	8,606	-0.44%
2021/11/26	15	31.93	5	32.00	31.70	10	8,314	0.12%
2021/11/25	13	32.67	7.2	33.16	32.50	5.8	8,207	0.07%
2021/11/24	39	32.41	17.1	32.43	32.50	21.9	8,124	0.27%
2021/11/23	54.1	33.50	12	33.23	32.90	42.1	8,030	0.52%
2021/11/22	26	33.86	46.1	33.99	34.50	-20.1	7,800	-0.26%
2021/11/19	6	32.72	13	32.75	32.70	-7	7,347	-0.10%
2021/11/18	22	32.25	20	32.28	32.00	2	7,251	0.03%
2021/11/17	24	33.24	25	33.11	32.95	-1	7,145	-0.01%
2021/11/16	57.1	33.59	49.1	33.81	33.25	8	6,923	0.12%
2021/11/15	44	33.20	29.1	33.07	33.60	14.9	6,507	0.23%
2021/11/12	50.3	32.89	14	32.73	32.00	36.3	6,142	0.59%
2021/11/11	49	33.14	49	33.29	33.65	0	5,978	0.00%
2021/11/10	7	32.03	24	32.10	32.15	-17	5,654	-0.30%
2021/11/09	20	31.90	48	31.95	32.00	-28	5,524	-0.51%
2021/11/08	48	32.49	42.2	32.54	31.85	5.8	5,313	0.11%
2021/11/05	29.1	31.90	39.1	31.79	31.70	-10	5,067	-0.20%
2021/11/04	94	33.36	73.1	33.79	33.40	21	4,765	0.44%
2021/11/03	108	33.69	159.2	34.14	34.00	-51.2	4,395	-1.16%	大買/大賣/
2021/11/02	147	33.19	185.1	33.97	32.45	-38.1	3,723	-1.02%	大買/大賣/
2021/11/01	62	31.00	21	31.39	31.80	41	2,947	1.39%
2021/10/29	33	30.56	57	30.70	31.20	-24	2,662	-0.90%
2021/10/28	85	30.74	23	30.95	30.65	62	2,475	2.50%
2021/10/27	78	28.28	49	29.44	30.10	29	1,917	1.51%
2021/10/26	90	26.74	34.1	26.72	27.40	55.9	1,606	3.48%
2021/10/25	104	25.94	60	26.03	26.65	44	1,444	3.05%	大買/
2021/10/22	1	24.80	5	24.87	24.80	-4	1,324	-0.30%
2021/10/21	0	0.00	1	24.60	24.60	-1	1,339	-0.07%
2021/10/19	1	24.55	0	0.00	24.55	1	1,361	0.07%
2021/10/14	1	24.00	1	24.30	24.40	0	1,448	0.00%
2021/10/12	0.2	24.00	0	0.00	24.10	0.2	1,503	0.01%
2021/10/08	0.3	24.50	1.3	24.31	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	10	23.85	23.85	-10	1,536	-0.65%
2021/10/05	8	22.42	0	0.00	22.95	8	1,656	0.48%
2021/10/04	2	23.00	1	22.95	22.65	1	1,662	0.06%
2021/09/30	0	0.00	8	25.00	25.10	-8	1,666	-0.48%
2021/09/29	1	24.30	0	0.00	24.25	1	1,702	0.06%
2021/09/28	0	0.00	2	24.40	24.55	-2	1,722	-0.12%
2021/09/22	4	23.30	0	0.00	23.35	4	1,861	0.21%
2021/09/14	1	24.20	5	24.08	23.90	-4	2,004	-0.20%
2021/09/10	4	24.10	0	0.00	24.05	4	2,075	0.19%
2021/09/08	1.3	23.51	11	23.64	23.40	-9.7	2,125	-0.46%
2021/09/06	2	24.55	2	24.68	24.55	0	2,154	0.00%
2021/09/03	0	0.00	1	25.30	25.25	-1	2,166	-0.05%
2021/09/02	1	25.45	1	25.75	25.30	0	2,216	0.00%
2021/09/01	0	0.00	6	26.00	26.20	-6	2,236	-0.27%
2021/08/31	1	24.95	0	0.00	25.30	1	2,239	0.04%
2021/08/27	1	25.45	5	25.61	25.30	-4	2,327	-0.17%
2021/08/26	2	25.75	0	0.00	25.50	2	2,373	0.08%
2021/08/25	2	25.95	0	0.00	26.10	2	2,439	0.08%
2021/08/24	12	25.53	0	0.00	25.50	12	2,463	0.49%
2021/08/23	5	24.60	3	25.55	25.65	2	2,507	0.08%
2021/08/19	1	24.60	0	0.00	24.60	1	2,613	0.04%
2021/08/18	1	24.20	0	0.00	25.00	1	2,640	0.04%
2021/08/17	0	0.00	11	24.19	24.10	-11	2,657	-0.41%
2021/08/16	6	24.50	3	24.83	24.45	3	2,662	0.11%
2021/08/13	2	25.45	4	25.50	25.20	-2	2,678	-0.07%
2021/08/11	8	26.29	7	26.01	25.70	1	2,758	0.04%
2021/08/10	15	26.89	6	26.87	26.70	9	2,809	0.32%
2021/08/09	1	26.45	20	26.35	26.10	-19	2,876	-0.66%
2021/08/05	2	26.83	1	26.70	26.65	1	3,094	0.03%
2021/08/04	1	27.10	0	0.00	27.00	1	3,246	0.03%
2021/08/03	3	27.00	10	27.05	27.10	-7	3,451	-0.20%
2021/08/02	1	27.25	1	27.35	27.30	0	3,507	0.00%
2021/07/30	3	28.15	4	27.20	27.25	-1	3,589	-0.03%
2021/07/29	1	27.50	0	0.00	27.60	1	3,681	0.03%
2021/07/27	2	28.65	0	0.00	28.35	2	3,878	0.05%
2021/07/23	0	0.00	7	28.70	28.60	-7	4,247	-0.16%
2021/07/22	0	0.00	1	28.40	28.40	-1	4,455	-0.02%
2021/07/21	1	27.90	0	0.00	27.55	1	4,773	0.02%
2021/07/19	3	29.05	11	28.95	29.30	-8	5,176	-0.15%
2021/07/16	0	0.00	14	28.90	28.85	-14	5,912	-0.24%
2021/07/15	5	28.50	4	28.79	28.80	1	6,130	0.02%
2021/07/14	0	28.40	0	0.00	28.55	0	6,282	0.00%
2021/07/13	11	28.53	20	28.90	28.40	-9	6,402	-0.14%
2021/07/12	3	28.55	17	28.02	29.00	-14	6,794	-0.21%
2021/07/08	1	28.20	0	0.00	28.10	1	7,150	0.01%
2021/07/07	26	28.42	8	28.24	28.10	18	7,468	0.24%
2021/07/06	18	29.03	1	29.15	28.65	17	7,592	0.22%
2021/07/05	1	29.40	19	29.35	29.55	-18	7,844	-0.23%
2021/07/02	1	28.65	20	28.81	28.90	-19	8,340	-0.23%
2021/07/01	1	28.80	25	28.91	28.60	-24	8,446	-0.28%
2021/06/30	0	29.80	7	29.52	29.35	-7	8,485	-0.08%
2021/06/29	9	29.81	29	30.59	29.70	-20	8,611	-0.23%
2021/06/28	1	30.65	14	30.72	30.85	-13	8,647	-0.15%
2021/06/25	25	30.94	5	30.49	30.20	20	8,719	0.23%
2021/06/24	1	30.45	0	0.00	30.40	1	8,839	0.01%
2021/06/23	18	30.31	3	30.32	30.30	15	8,897	0.17%
2021/06/22	0	0.00	22	29.35	29.25	-22	8,927	-0.25%
2021/06/21	1	29.15	2	29.53	29.05	-1	9,026	-0.01%
2021/06/18	1	30.25	2	30.45	30.20	-1	9,240	-0.01%
2021/06/17	0	0.00	2	30.35	30.40	-2	9,486	-0.02%
2021/06/16	1	30.50	0	0.00	29.95	1	10,440	0.01%
2021/06/11	0	0.00	4	30.30	29.85	-4	11,596	-0.03%
2021/06/10	10	30.85	5	30.57	30.30	5	11,688	0.04%
2021/06/09	2	30.20	2	30.25	30.20	0	11,698	0.00%
2021/06/08	0	0.00	6	30.13	30.00	-6	11,730	-0.05%
2021/06/07	1	29.95	6	29.02	30.05	-5	11,818	-0.04%
2021/06/04	0	0.00	13	30.11	29.90	-13	11,870	-0.11%
2021/06/03	5.1	30.78	35	30.99	30.85	-29.9	12,032	-0.25%
2021/06/02	25	30.82	9.1	31.41	30.35	15.9	12,054	0.13%
2021/06/01	8	30.96	5	31.25	30.90	3	12,057	0.02%
2021/05/31	18	30.99	20	31.01	31.15	-2	12,112	-0.02%
2021/05/28	17	30.47	0	0.00	30.55	17	12,145	0.14%
2021/05/27	8	30.02	11	29.85	29.75	-3	12,171	-0.02%
2021/05/26	18	29.63	2	29.55	29.65	16	12,161	0.13%
2021/05/25	0	0.00	8	29.64	29.50	-8	12,202	-0.07%
2021/05/24	0	0.00	7	28.82	29.10	-7	12,254	-0.06%
2021/05/21	9	28.26	7	28.82	28.15	2	12,352	0.02%
2021/05/20	11	27.92	4	28.44	27.55	7	12,445	0.06%
2021/05/19	3.1	28.03	4	28.14	28.10	-0.9	12,562	-0.01%
2021/05/18	2	27.25	0	0.00	27.65	2	12,706	0.02%
2021/05/17	1	25.65	17	25.27	25.15	-16	12,748	-0.13%
2021/05/14	75	28.12	7	27.68	27.25	68	12,678	0.54%
2021/05/13	12	27.01	25	25.72	27.40	-13	12,643	-0.10%
2021/05/12	12.1	27.76	5	27.78	27.25	7.1	12,565	0.06%
2021/05/11	44.1	30.54	21	30.29	30.25	23.1	12,569	0.18%
2021/05/10	10	33.82	0	0.00	33.60	10	12,477	0.08%
2021/05/07	9.1	33.97	16	33.66	34.90	-6.9	12,601	-0.05%
2021/05/06	34	33.11	12	33.08	32.50	22	12,671	0.17%
2021/05/05	27	34.24	13	34.45	34.30	14	12,613	0.11%
2021/05/04	42	34.42	18	33.53	34.15	24	12,701	0.19%
2021/05/03	51.2	37.48	16	36.40	35.85	35.2	12,767	0.28%
2021/04/29	39.2	39.27	27	38.86	38.40	12.2	12,792	0.10%
2021/04/28	33.1	40.85	27	40.86	40.25	6.1	12,866	0.05%
2021/04/27	89	40.85	64	41.06	40.85	25	13,042	0.19%
2021/04/26	26.1	40.12	29	40.35	40.25	-2.9	13,061	-0.02%
2021/04/23	28	39.70	29	39.53	39.70	-1	13,285	-0.01%
2021/04/22	79.1	40.85	95	40.91	40.10	-15.9	13,773	-0.12%
2021/04/21	16	39.61	42	39.92	39.85	-26	14,141	-0.18%
2021/04/20	12.5	39.55	18	39.65	39.60	-5.5	14,373	-0.04%
2021/04/19	29	38.86	34	38.94	38.75	-5	15,418	-0.03%
2021/04/16	89	40.17	102	40.25	39.55	-13	15,814	-0.08%	大賣/
2021/04/15	61	39.36	43.1	39.44	39.95	17.9	16,479	0.11%
2021/04/14	62	38.30	28	38.86	38.15	34	16,602	0.20%
2021/04/13	42	38.82	55	39.70	38.30	-13	16,968	-0.08%
2021/04/12	16	38.91	13	39.12	38.40	3	16,948	0.02%
2021/04/09	22	39.11	12	38.93	39.25	10	17,440	0.06%
2021/04/08	77	38.92	80	39.68	40.30	-3	17,428	-0.02%
2021/04/07	12	38.00	4.2	38.05	38.25	7.8	17,461	0.04%
2021/04/06	11	37.39	11	37.30	37.45	0	18,866	0.00%
2021/04/01	8	37.35	26	37.53	37.10	-18	19,334	-0.09%
2021/03/31	8	37.95	4	37.65	37.85	4	19,722	0.02%
2021/03/30	1	37.60	5	37.20	37.60	-4	20,714	-0.02%
2021/03/29	54	37.59	19	37.56	37.50	35	21,509	0.16%
2021/03/26	6	36.36	11	36.10	36.40	-5	22,311	-0.02%
2021/03/25	17	35.97	2	36.10	35.65	15	23,830	0.06%
2021/03/24	4	36.00	6	35.66	35.80	-2	25,025	-0.01%
2021/03/23	2	37.15	36	36.45	36.15	-34	26,093	-0.13%
2021/03/22	26	38.25	23	38.22	37.80	3	26,222	0.01%
2021/03/19	101	40.41	73	40.24	39.60	28	26,119	0.11%	大買/
2021/03/18	70.2	39.22	65	39.61	40.25	5.2	25,229	0.02%
2021/03/17	20	36.00	22	36.44	36.60	-2	24,370	-0.01%
2021/03/16	13	35.91	1	36.15	35.55	12	24,299	0.05%
2021/03/15	1	35.70	2	35.80	35.70	-1	24,270	0.00%
2021/03/12	4	35.41	19	35.55	35.80	-15	24,381	-0.06%
2021/03/11	5	35.86	7	35.89	35.95	-2	24,502	-0.01%
2021/03/10	1	34.30	4	34.28	34.30	-3	24,678	-0.01%
2021/03/09	40	33.24	25	33.04	33.10	15	24,846	0.06%
2021/03/08	1	35.75	5	35.67	34.95	-4	24,903	-0.02%
2021/03/05	1	35.85	6	35.40	35.15	-5	24,949	-0.02%
2021/03/04	2	36.50	0	0.00	36.05	2	24,957	0.01%
2021/03/03	6	36.93	3	35.93	37.15	3	24,939	0.01%
2021/03/02	3	36.92	3	37.25	36.05	0	24,992	0.00%
2021/02/26	4	36.45	19	36.36	37.00	-15	25,014	-0.06%
2021/02/25	1	36.60	2	37.40	36.65	-1	25,031	0.00%
2021/02/24	2	37.73	31	37.73	37.10	-29	25,043	-0.12%
2021/02/23	10	37.99	7	38.30	37.80	3	25,055	0.01%
2021/02/22	17	37.76	3	37.70	37.75	14	24,986	0.06%
2021/02/19	6.1	37.82	5	37.99	38.25	1.1	24,870	0.00%
2021/02/18	25	37.44	27	37.65	38.20	-2	24,740	-0.01%
2021/02/17	10	36.65	15	36.33	36.45	-5	24,585	-0.02%
2021/02/05	2	35.50	2	35.85	35.60	0	24,497	0.00%
2021/02/04	6	35.57	0	0.00	35.55	6	24,526	0.02%
2021/02/03	18	36.20	11	36.14	36.00	7	24,549	0.03%
2021/02/02	29	36.48	6	36.27	35.70	23	24,531	0.09%
2021/02/01	16	35.26	14	35.48	35.45	2	24,415	0.01%
2021/01/29	19	36.19	13	36.35	35.50	6	24,313	0.02%
2021/01/28	30	36.25	8	36.11	35.80	22	24,143	0.09%
2021/01/27	12	36.10	1	36.10	36.10	11	24,017	0.05%
2021/01/26	8	36.62	24	36.09	36.05	-16	23,964	-0.07%
2021/01/25	8	37.51	7	36.91	37.25	1	23,878	0.00%
2021/01/22	10	35.75	10	35.82	37.45	0	23,720	0.00%
2021/01/21	15	37.60	5	36.82	36.75	10	23,559	0.04%
2021/01/20	17	37.61	104.1	37.10	36.50	-87.1	23,326	-0.37%	大賣/
2021/01/19	103	39.52	86	38.31	38.15	17	23,052	0.07%	大買/
2021/01/18	52	39.71	36.9	39.57	39.00	15.1	22,831	0.07%
2021/01/15	161	42.13	111	42.15	41.00	50	22,491	0.22%	大買/大賣/
2021/01/14	72	43.65	102	44.30	43.50	-30	22,488	-0.13%	大賣/
2021/01/13	77	42.40	37	42.40	41.70	40	21,737	0.18%
2021/01/12	171	43.00	86	42.71	42.85	85	21,315	0.40%	大買/
2021/01/11	60	41.72	82	41.91	42.65	-22	20,131	-0.11%
2021/01/08	134	41.17	103	41.73	40.55	31	19,633	0.16%	大買/大賣/
2021/01/07	21.1	39.58	16	39.50	39.80	5.1	18,574	0.03%
2021/01/06	37	39.48	35	38.57	38.55	2	18,306	0.01%
2021/01/05	35	40.09	16	39.85	40.35	19	18,040	0.11%
2021/01/04	37	39.95	68	39.71	40.75	-31	17,867	-0.17%
2020/12/31	20	38.50	27	38.35	38.15	-7	17,309	-0.04%
2020/12/30	50	38.66	31	38.74	38.35	19	17,109	0.11%
2020/12/29	100	38.16	144	38.73	38.25	-44	16,723	-0.26%	大賣/
2020/12/28	84	36.24	30	35.85	36.00	54	15,251	0.35%
2020/12/25	11	36.99	13	36.72	36.65	-2	14,758	-0.01%
2020/12/24	100	36.03	82	36.04	36.25	18	14,288	0.13%
2020/12/23	65	34.67	121	34.91	36.05	-56	13,292	-0.42%	大賣/
2020/12/22	70	34.20	79	34.11	32.80	-9	12,574	-0.07%
2020/12/21	91	33.68	59.1	33.67	33.55	31.9	11,724	0.27%
2020/12/18	32	32.74	74	32.85	33.25	-42	10,285	-0.41%
2020/12/17	75	28.66	149	29.39	30.25	-74	9,150	-0.81%	大賣/
2020/12/16	6	27.28	35	27.00	27.50	-29	8,098	-0.36%
2020/12/15	22	25.73	25	25.19	25.00	-3	7,823	-0.04%
2020/12/14	14	26.18	4	25.88	26.25	10	7,915	0.13%
2020/12/11	18	26.36	37	26.04	25.85	-19	7,962	-0.24%
2020/12/10	13	27.10	20	26.98	26.75	-7	7,917	-0.09%
2020/12/09	7	26.87	44	26.82	26.85	-37	8,019	-0.46%
2020/12/08	34	26.56	17	26.76	26.90	17	8,289	0.21%
2020/12/07	31	26.78	29	26.27	26.10	2	8,353	0.02%
2020/12/04	37	27.17	16	27.13	27.05	21	8,439	0.25%
2020/12/03	51	27.00	54	27.07	27.00	-3	8,639	-0.03%
2020/12/02	30	26.61	41	26.58	26.10	-11	9,256	-0.12%
2020/12/01	29	25.59	31	25.65	25.75	-2	9,645	-0.02%
2020/11/30	2	25.50	25	25.43	25.25	-23	10,792	-0.21%
2020/11/27	13	25.19	1	25.10	25.25	12	11,261	0.11%
2020/11/26	5	25.32	7	25.36	24.90	-2	11,479	-0.02%
2020/11/25	9	24.91	9	25.03	24.80	0	11,619	0.00%
2020/11/24	8	24.90	0	0.00	24.65	8	11,937	0.07%
2020/11/23	36	25.14	11	25.15	25.15	25	12,474	0.20%
2020/11/20	11	24.53	13	24.75	24.80	-2	12,444	-0.02%
2020/11/19	0	0.00	7	24.54	24.15	-7	12,460	-0.06%
2020/11/18	10	24.20	1	24.45	24.15	9	12,477	0.07%
2020/11/17	0	0.00	7	24.05	23.95	-7	12,564	-0.06%
2020/11/16	3	24.23	7	24.06	24.20	-4	12,779	-0.03%
2020/11/13	2	23.90	7	23.94	24.15	-5	13,225	-0.04%
2020/11/12	5	24.17	3	24.33	23.80	2	13,343	0.01%
2020/11/11	1	23.60	14	24.08	24.10	-13	13,334	-0.10%
2020/11/10	4	23.83	2	23.70	23.65	2	13,338	0.01%
2020/11/09	6	23.72	111	23.62	23.60	-105	13,353	-0.79%	大賣/鉅額交易
2020/11/06	14	23.30	22	23.42	23.20	-8	13,380	-0.06%
2020/11/05	2	23.15	21.1	23.22	23.05	-19.1	13,431	-0.14%
2020/11/04	0	0.00	10	23.20	23.35	-10	13,422	-0.07%
2020/11/03	7	23.17	15	23.14	23.25	-8	13,424	-0.06%
2020/11/02	5	22.94	9	22.99	22.70	-4	13,424	-0.03%
2020/10/30	6	22.87	1	22.45	22.55	5	13,365	0.04%
2020/10/29	9	22.96	15	23.11	23.20	-6	13,389	-0.04%
2020/10/28	1	23.65	2	23.70	23.55	-1	13,387	-0.01%
2020/10/27	8	23.64	0	0.00	23.45	8	13,326	0.06%
2020/10/26	70	23.87	19	23.84	23.65	51	13,214	0.39%
2020/10/23	36	24.08	17	24.09	24.00	19	13,074	0.15%
2020/10/22	62	25.24	43	25.40	24.25	19	12,983	0.15%
2020/10/21	31	25.85	37	26.20	26.55	-6	12,328	-0.05%
2020/10/20	6	24.18	34	24.15	24.15	-28	11,968	-0.23%
2020/10/19	6	24.08	5	23.98	23.85	1	11,935	0.01%
2020/10/16	3	23.98	15	24.16	23.80	-12	11,960	-0.10%
2020/10/15	23	24.53	11	24.50	24.30	12	11,933	0.10%
2020/10/14	7	24.41	52	24.50	24.40	-45	11,897	-0.38%
2020/10/13	76	23.83	17	24.45	23.95	59	11,794	0.50%
2020/10/12	8	25.53	25	25.63	25.35	-17	11,516	-0.15%
2020/10/08	15	25.31	18	25.32	25.30	-3	11,438	-0.03%
2020/10/07	12	25.39	13	25.37	25.50	-1	11,380	-0.01%
2020/10/06	11	25.46	76	25.38	25.15	-65	11,320	-0.57%
2020/10/05	13	24.28	6	24.31	24.50	7	11,213	0.06%
2020/09/30	5	24.58	7	24.39	24.75	-2	11,203	-0.02%
2020/09/29	78	24.31	0	0.00	23.80	78	11,248	0.69%
2020/09/28	43	24.14	64	24.45	24.50	-21	11,260	-0.19%
2020/09/25	66	24.40	46	23.67	23.55	20	11,270	0.18%
2020/09/24	15	24.71	8	24.63	24.40	7	11,254	0.06%
2020/09/23	28	25.16	11	25.45	25.10	17	11,214	0.15%
2020/09/22	20	25.25	27	25.03	24.70	-7	11,382	-0.06%
2020/09/21	2	25.40	24	25.66	25.30	-22	11,615	-0.19%
2020/09/18	16	25.85	1	25.95	25.80	15	11,586	0.13%
2020/09/17	56	25.91	29	26.07	26.20	27	11,488	0.24%
2020/09/16	9	25.05	60	25.16	25.05	-51	11,234	-0.45%
2020/09/15	59	24.91	44	24.91	24.60	15	11,118	0.14%
2020/09/14	7	24.58	17	24.23	24.80	-10	11,016	-0.09%
2020/09/11	61	25.41	48	25.19	25.00	13	10,845	0.12%
2020/09/10	33	26.76	19	26.69	26.75	14	10,497	0.13%
2020/09/09	43	26.63	40	26.79	26.85	3	10,275	0.03%
2020/09/08	70	27.15	31	26.47	26.80	39	10,047	0.39%
2020/09/07	78	27.79	102	27.46	26.55	-24	9,623	-0.25%	大賣/
2020/09/04	83	26.73	83	26.68	26.50	0	8,815	0.00%
2020/09/03	148	26.46	150	26.49	27.05	-2	8,244	-0.02%	大買/大賣/
2020/09/02	59	24.13	81	24.87	24.90	-22	7,000	-0.31%
2020/09/01	26	22.59	38	22.93	22.65	-12	6,496	-0.18%
2020/08/31	26	22.39	53	22.47	22.45	-27	6,234	-0.43%
2020/08/28	30	21.43	27	21.56	21.90	3	6,041	0.05%
2020/08/27	17	21.18	54	21.57	21.90	-37	5,673	-0.65%
2020/08/26	1	20.00	2	20.18	19.95	-1	5,067	-0.02%
2020/08/25	7	20.39	5	20.04	20.20	2	5,032	0.04%
2020/08/24	13	19.48	32	19.60	19.85	-19	4,915	-0.39%
2020/08/21	2	19.13	43	19.22	19.55	-41	4,886	-0.84%
2020/08/20	70	19.58	60	19.01	18.85	10	4,963	0.20%
2020/08/19	86	20.63	94	20.44	20.90	-8	4,736	-0.17%
2020/08/18	30	19.35	0	0.00	19.80	30	4,266	0.70%
2020/08/17	1	18.65	1	18.75	18.80	0	4,145	0.00%
2020/08/14	0	0.00	4	18.74	18.75	-4	4,257	-0.09%
2020/08/13	25	18.56	0	0.00	18.10	25	4,284	0.58%
2020/08/12	3	18.45	2	18.33	18.70	1	4,213	0.02%
2020/08/11	10	18.24	7	18.07	18.00	3	4,143	0.07%
2020/08/10	11	18.03	0	0.00	17.95	11	4,083	0.27%
2020/08/07	7	18.00	4	18.10	17.90	3	4,085	0.07%
2020/08/05	1	17.95	5	18.08	18.00	-4	4,059	-0.10%
2020/08/04	8	17.99	11	18.24	18.00	-3	4,081	-0.07%
2020/07/31	10	17.20	0	0.00	17.00	10	4,029	0.25%
2020/07/30	0	0.00	0.2	17.00	17.00	-0.2	4,092	0.00%
2020/07/28	3	16.50	2	16.55	16.55	1	4,115	0.02%
2020/07/27	3	17.10	12	17.05	17.00	-9	4,220	-0.21%
2020/07/24	6	17.61	1	18.00	17.45	5	4,293	0.12%
2020/07/22	8	18.17	8	18.32	18.05	0	4,288	0.00%
2020/07/20	0	0.00	3	17.35	17.45	-3	4,313	-0.07%
2020/07/15	2	17.85	0	0.00	17.65	2	4,287	0.05%
2020/07/14	1	18.15	3	17.82	17.70	-2	4,294	-0.05%
2020/07/13	0	0.00	7	17.92	17.95	-7	4,277	-0.16%
2020/07/10	3	17.87	2	17.60	17.60	1	4,264	0.02%
2020/07/09	12	18.54	9	18.52	18.45	3	4,237	0.07%
2020/07/08	53	18.99	46	18.76	18.70	7	4,216	0.17%
2020/07/07	18	18.60	21	18.15	18.05	-3	4,145	-0.07%
2020/07/06	15	18.99	31	18.92	18.80	-16	4,142	-0.39%
2020/07/03	3	18.80	35	19.02	19.20	-32	4,183	-0.76%
2020/07/02	80	18.73	82	18.52	18.60	-2	4,055	-0.05%
2020/07/01	234	19.20	190	18.70	18.65	44	3,990	1.10%	大買/大賣/
2020/06/30	37	17.80	95	18.23	18.60	-58	3,672	-1.58%
2020/06/29	13	16.68	22	17.04	16.95	-9	3,300	-0.27%
2020/06/24	0	0.00	2	16.30	16.20	-2	3,206	-0.06%
2020/06/23	3	15.92	6	15.97	16.05	-3	3,208	-0.09%
2020/06/22	0	0.00	15	16.28	16.15	-15	3,210	-0.47%
2020/06/19	6	16.37	2	16.38	16.20	4	3,221	0.12%
2020/06/18	0	0.00	6	16.50	16.50	-6	3,215	-0.19%
2020/06/17	1	16.25	4	16.28	16.30	-3	3,198	-0.09%
2020/06/16	12	16.11	0	0.00	16.20	12	3,229	0.37%
2020/06/15	6	16.10	6	15.89	15.85	0	3,309	0.00%
2020/06/12	11	16.30	6	16.14	16.25	5	3,320	0.15%
2020/06/11	13	17.12	0	0.00	16.70	13	3,389	0.38%
2020/06/10	1	16.75	5	17.33	17.45	-4	3,377	-0.12%
2020/06/09	3	16.92	2	16.70	16.70	1	3,350	0.03%
2020/06/08	1	17.40	0	0.00	17.05	1	3,396	0.03%
2020/06/05	14	17.04	53	17.12	17.05	-39	3,375	-1.16%
2020/06/04	11	17.03	8	17.08	17.00	3	3,470	0.09%
2020/06/03	3	16.70	0	0.00	16.70	3	3,412	0.09%
2020/06/02	5	16.70	5	16.75	16.70	0	3,385	0.00%
2020/06/01	10	16.45	0	0.00	16.55	10	3,382	0.30%
2020/05/29	3	16.25	10	16.38	16.25	-7	3,369	-0.21%
2020/05/28	6	16.49	4	16.45	16.20	2	3,425	0.06%
2020/05/27	22	16.54	33	16.88	16.75	-11	3,387	-0.32%
2020/05/26	12	16.04	1	16.05	15.95	11	3,206	0.34%
2020/05/25	17	16.08	1	15.95	16.05	16	3,187	0.50%
2020/05/22	16	16.14	16	16.06	16.05	0	3,160	0.00%
2020/05/21	22	16.15	32	16.61	16.65	-10	3,123	-0.32%
2020/05/20	3	15.70	7	15.92	16.15	-4	2,953	-0.14%
2020/05/18	0	0.00	20	14.85	14.75	-20	2,856	-0.70%
2020/05/15	1	15.30	11	14.81	14.85	-10	2,849	-0.35%
2020/05/14	2	15.35	3	15.27	15.10	-1	2,851	-0.04%
2020/05/13	1	15.90	1	15.60	15.55	0	2,913	0.00%
2020/05/12	18	15.82	1	16.00	15.70	17	2,917	0.58%
2020/05/11	13	15.96	3	16.08	16.10	10	2,905	0.34%
2020/05/08	15	15.96	13	16.13	15.80	2	2,869	0.07%
2020/05/07	13	15.70	10	15.68	15.70	3	2,806	0.11%
2020/05/06	2	15.73	0	0.00	15.70	2	2,807	0.07%
2020/05/05	4	15.58	8	15.48	15.45	-4	2,781	-0.14%
2020/05/04	1	15.20	11	15.28	15.45	-10	2,765	-0.36%
2020/04/30	79	15.94	16	15.71	15.80	63	2,776	2.27%
2020/04/29	15	15.64	57	15.70	15.85	-42	2,673	-1.57%
2020/04/28	66	14.32	22	14.30	14.45	44	2,607	1.69%
2020/04/27	37	14.16	8	14.11	14.15	29	2,624	1.11%
2020/04/24	6	14.08	12	14.01	14.15	-6	2,632	-0.23%
2020/04/23	10	13.41	12	13.50	13.65	-2	2,656	-0.08%
2020/04/22	2	13.20	50	12.99	13.25	-48	2,648	-1.81%
2020/04/21	2	13.20	0	0.00	13.10	2	2,655	0.08%
2020/04/20	3	13.67	0	0.00	13.80	3	2,647	0.11%
2020/04/17	13	14.26	7	14.34	13.70	6	2,645	0.23%
2020/04/16	0	0.00	5	14.04	14.10	-5	2,579	-0.19%
2020/04/15	10	14.08	5	14.04	14.10	5	2,565	0.19%
2020/04/14	31	14.08	2	14.10	14.10	29	2,568	1.13%
2020/04/13	10	13.80	2	13.90	14.00	8	2,557	0.31%
2020/04/10	13	13.93	0	0.00	14.00	13	2,550	0.51%
2020/04/09	1	13.85	1	13.90	13.85	0	2,617	0.00%
2020/04/08	4	13.96	25	13.91	14.30	-21	2,552	-0.82%
2020/04/07	15	12.58	22	12.67	13.00	-7	2,466	-0.28%
2020/04/01	0	0.00	10	12.35	12.35	-10	2,457	-0.41%
2020/03/31	10	12.33	2	12.30	12.40	8	2,451	0.33%
2020/03/30	2	11.95	10	12.00	12.45	-8	2,448	-0.33%
2020/03/27	9	12.26	0	0.00	12.10	9	2,434	0.37%
2020/03/26	25	12.35	4	12.50	12.50	21	2,420	0.87%
2020/03/25	13	12.58	0	0.00	12.45	13	2,416	0.54%
2020/03/24	1	12.40	0	0.00	12.25	1	2,414	0.04%
2020/03/23	10	11.70	0	0.00	11.70	10	2,498	0.40%
2020/03/20	3	12.07	2	12.08	12.00	1	2,506	0.04%
2020/03/19	46	11.09	12	11.24	11.15	34	2,494	1.36%
2020/03/18	30	11.23	0	0.00	11.60	30	2,404	1.25%
2020/03/17	22	11.13	13	10.41	11.15	9	2,353	0.38%
2020/03/16	0	0.00	3	11.87	11.15	-3	2,229	-0.13%
2020/03/13	0	0.00	1	12.50	12.30	-1	2,162	-0.05%
2020/03/12	10	13.85	16	13.76	13.65	-6	2,133	-0.28%
2020/03/11	41	15.61	20	15.49	15.15	21	2,112	0.99%
2020/03/10	0	0.00	2	15.70	15.50	-2	2,095	-0.10%
2020/03/09	17	15.46	31	15.83	15.40	-14	1,976	-0.71%
2020/03/06	5	16.30	0	0.00	16.30	5	1,965	0.25%
2020/03/05	46	16.76	0	0.00	16.70	46	1,966	2.34%
2020/03/04	0	0.00	2	16.60	16.60	-2	1,946	-0.10%
2020/03/03	30	16.52	7	16.65	16.70	23	1,944	1.18%
2020/03/02	1	15.00	2	15.30	15.75	-1	1,904	-0.05%
2020/02/27	1	15.85	2	15.78	15.60	-1	2,040	-0.05%
2020/02/25	1	16.05	0	0.00	16.25	1	2,029	0.05%
2020/02/24	25	16.23	1	16.25	16.25	24	2,032	1.18%
2020/02/21	3	16.77	0	0.00	16.60	3	2,025	0.15%
2020/02/20	2	16.75	0	0.00	16.70	2	2,014	0.10%
2020/02/17	11	16.56	0	0.00	16.55	11	2,052	0.54%
2020/02/14	13	17.15	18	17.30	16.95	-5	2,048	-0.24%
2020/02/12	0	0.00	32	16.50	16.45	-32	2,017	-1.59%
2020/02/11	0	0.00	20	16.30	16.20	-20	2,032	-0.98%
2020/02/10	54	16.00	0	0.00	16.00	54	2,042	2.64%
2020/02/07	15	16.47	10	16.50	16.25	5	2,085	0.24%
2020/02/06	0	0.00	7	17.00	16.75	-7	2,075	-0.34%
2020/02/05	6	16.30	0	0.00	16.20	6	2,033	0.30%
2020/02/04	20	16.40	1	16.40	16.40	19	2,038	0.93%
2020/02/03	2	15.78	2	15.60	15.80	0	2,016	0.00%
2020/01/31	11	17.33	10	17.38	17.15	1	1,975	0.05%
2020/01/30	2	17.73	0	0.00	17.60	2	1,960	0.10%
2020/01/20	0	0.00	3	19.60	19.55	-3	1,935	-0.15%
2020/01/17	18	19.72	16	19.63	19.70	2	1,923	0.10%
2020/01/16	4	19.15	5	19.23	19.10	-1	1,832	-0.05%
2020/01/15	10	19.10	10	19.20	19.15	0	1,936	0.00%
2020/01/10	10	19.15	10	19.25	19.00	0	1,927	0.00%
2020/01/09	1	19.15	2	19.15	19.10	-1	1,935	-0.05%
2020/01/08	0	0.00	2	19.05	19.00	-2	1,974	-0.10%
2020/01/07	3	19.20	8	19.55	19.20	-5	2,007	-0.25%
2020/01/06	8	19.78	15	19.81	19.60	-7	2,002	-0.35%
2020/01/03	48	20.15	38	20.42	20.25	10	2,010	0.50%
2020/01/02	2	20.25	202	20.29	20.45	-200	1,951	-10.25%	大賣/鉅額交易
2019/12/31	10	20.28	15	20.42	20.20	-5	1,940	-0.26%
2019/12/30	3	20.20	0	0.00	20.15	3	1,901	0.16%
2019/12/27	5	20.23	5	20.15	20.15	0	1,908	0.00%
2019/12/26	5	19.95	5	20.15	20.00	0	1,901	0.00%
2019/12/25	10	20.00	10	19.95	20.05	0	1,924	0.00%
2019/12/23	0	0.00	5	19.90	19.75	-5	1,992	-0.25%
2019/12/20	2	20.03	0	0.00	20.00	2	2,001	0.10%
2019/12/19	7	20.39	3	20.30	20.15	4	2,022	0.20%
2019/12/18	8	20.53	24	20.63	20.45	-16	2,031	-0.79%
2019/12/17	0	0.00	5	19.92	19.90	-5	2,018	-0.25%
2019/12/16	3	20.05	2	19.95	19.80	1	2,084	0.05%
2019/12/12	0	0.00	3	19.60	19.40	-3	2,085	-0.14%
2019/12/11	0	0.00	1	19.55	19.55	-1	2,103	-0.05%
2019/12/10	5	19.50	1	19.55	19.45	4	2,111	0.19%
2019/12/09	10	19.90	3	19.88	19.55	7	2,147	0.33%
2019/12/06	2	19.75	6	19.75	19.45	-4	2,192	-0.18%
2019/12/04	1	19.00	0	0.00	19.05	1	2,646	0.04%
2019/12/03	3	19.10	5	19.15	19.05	-2	2,790	-0.07%
2019/12/02	0	0.00	11	19.15	19.20	-11	2,805	-0.39%
2019/11/29	3	19.45	0	0.00	19.35	3	2,885	0.10%
2019/11/28	23	19.89	1	20.00	19.90	22	2,901	0.76%
2019/11/27	5	20.08	2	20.08	20.00	3	2,957	0.10%
2019/11/26	12	20.54	17	20.58	20.10	-5	2,957	-0.17%
2019/11/22	3	19.25	6	19.35	19.20	-3	2,892	-0.10%
2019/11/21	1	19.00	0	0.00	19.20	1	2,954	0.03%
2019/11/20	1	19.30	0	0.00	19.30	1	2,994	0.03%
2019/11/19	4	19.51	0	0.00	19.45	4	3,052	0.13%
2019/11/18	1	19.65	0	0.00	19.70	1	3,147	0.03%
2019/11/15	12	19.10	0	0.00	19.10	12	3,213	0.37%
2019/11/14	0	0.00	4	19.31	19.10	-4	3,300	-0.12%
2019/11/13	0	0.00	15	19.80	19.80	-15	3,370	-0.45%
2019/11/12	3	19.92	0	0.00	20.00	3	3,463	0.09%
2019/11/11	29	20.01	1	19.95	19.95	28	3,625	0.77%
2019/11/08	1	20.80	0	0.00	20.90	1	3,779	0.03%
2019/11/06	5	21.00	8	20.98	20.90	-3	4,211	-0.07%
2019/11/05	0	0.00	1	20.40	20.30	-1	4,253	-0.02%
2019/11/01	5	20.10	0	0.00	20.15	5	4,472	0.11%
2019/10/31	1	20.55	0	0.00	20.45	1	4,606	0.02%
2019/10/29	2	20.68	68	20.73	20.70	-66	4,846	-1.36%
2019/10/28	1	21.45	1	21.30	21.20	0	5,075	0.00%
2019/10/24	1	21.25	0	0.00	21.25	1	5,531	0.02%
2019/10/23	16	21.24	3	21.60	21.30	13	6,012	0.22%
2019/10/21	0	0.00	6	20.60	20.60	-6	6,843	-0.09%
2019/10/17	4	20.90	0	0.00	21.00	4	7,028	0.06%
2019/10/16	3	21.07	8	21.20	20.80	-5	7,262	-0.07%
2019/10/15	14	20.75	68	20.62	20.80	-54	7,441	-0.73%
2019/10/14	1	20.10	1	20.00	19.85	0	7,649	0.00%
2019/10/09	3	19.78	1	19.80	19.75	2	8,158	0.02%
2019/10/08	42	20.31	9	20.14	20.00	33	8,301	0.40%
2019/10/04	4	20.65	1	20.55	20.55	3	8,381	0.04%
2019/10/03	0	0.00	2	20.60	20.55	-2	8,427	-0.02%
2019/10/02	8	20.54	1	20.70	20.70	7	8,457	0.08%
2019/10/01	2	20.93	5	20.95	20.70	-3	8,484	-0.04%
2019/09/27	10	21.00	2	20.85	21.00	8	8,526	0.09%
2019/09/26	0	0.00	10	21.88	21.55	-10	8,620	-0.12%
2019/09/25	1	21.40	0	0.00	21.35	1	8,721	0.01%
2019/09/24	5	21.71	0	0.00	21.50	5	8,981	0.06%
2019/09/23	15	21.55	2	21.65	21.60	13	8,992	0.14%
2019/09/20	8	21.06	28	21.13	21.45	-20	9,075	-0.22%
2019/09/19	25	20.73	8	20.68	20.60	17	9,015	0.19%
2019/09/18	5	21.27	2	21.35	21.25	3	9,003	0.03%
2019/09/17	0	0.00	20	21.28	21.30	-20	9,031	-0.22%
2019/09/16	1	21.45	2	21.50	21.40	-1	9,156	-0.01%
2019/09/12	3	21.80	1	21.80	21.70	2	9,259	0.02%
2019/09/11	0	0.00	1	21.50	21.70	-1	9,315	-0.01%
2019/09/10	8	21.61	0	0.00	21.45	8	9,316	0.09%
2019/09/09	0	0.00	34	21.69	21.40	-34	9,323	-0.36%
2019/09/06	66	22.16	191	22.48	21.90	-125	9,289	-1.35%	大賣/鉅額交易
2019/09/05	36	24.08	24	24.39	23.90	12	9,024	0.13%
2019/09/04	33	23.41	0	0.00	23.50	33	8,979	0.37%
2019/09/03	22	23.63	12	23.72	23.40	10	9,117	0.11%
2019/09/02	8	23.29	0	0.00	23.35	8	9,293	0.09%
2019/08/30	10	23.00	9	23.17	22.90	1	9,349	0.01%
2019/08/29	5	22.83	8	22.86	23.10	-3	9,461	-0.03%
2019/08/28	10	22.90	15	23.15	22.65	-5	9,760	-0.05%
2019/08/27	8	22.75	41	22.94	22.80	-33	9,820	-0.34%
2019/08/26	25	22.55	8	22.59	22.35	17	10,039	0.17%
2019/08/23	15	23.17	10.2	23.17	23.05	4.8	10,056	0.05%
2019/08/22	8	23.41	26	23.65	23.45	-18	10,082	-0.18%
2019/08/21	22	23.31	14	23.35	23.30	8	10,069	0.08%
2019/08/20	68	23.54	33	23.71	23.30	35	10,023	0.35%
2019/08/19	24	23.73	6	23.63	23.60	18	10,087	0.18%
2019/08/16	19.2	23.87	8	23.97	23.90	11.2	10,136	0.11%
2019/08/15	74	23.68	27	23.79	23.55	47	10,122	0.46%
2019/08/14	44	24.41	23	24.36	24.10	21	10,156	0.21%
2019/08/13	32	24.60	34	24.65	24.55	-2	10,196	-0.02%
2019/08/12	49	25.22	180	25.02	25.20	-131	10,248	-1.28%	大賣/鉅額交易
2019/08/08	26.2	23.78	27	23.96	24.20	-0.8	10,145	-0.01%
2019/08/07	53	23.73	35	23.53	23.40	18	10,179	0.18%
2019/08/06	19	22.71	92	22.51	23.80	-73	10,275	-0.71%
2019/08/05	15	23.90	9	23.86	23.40	6	10,442	0.06%
2019/08/02	149	24.15	152	24.25	24.20	-3	10,482	-0.03%	大買/大賣/
2019/08/01	18.1	24.82	10	24.75	24.75	8.1	10,520	0.08%
2019/07/31	77	24.72	31	24.99	25.15	46	10,606	0.43%
2019/07/30	140	24.56	188	24.26	24.50	-48	10,724	-0.45%	大買/大賣/
2019/07/29	44	25.46	111	25.80	25.45	-67	10,701	-0.63%	大賣/
2019/07/26	58.6	25.02	17	24.92	25.00	41.6	10,917	0.38%
2019/07/25	173	25.47	66	25.75	24.85	107	10,930	0.98%	大買/鉅額交易
2019/07/24	44.2	24.96	53	25.01	25.20	-8.8	10,584	-0.08%
2019/07/23	66	24.49	63	24.41	25.30	3	10,457	0.03%
2019/07/22	3	23.52	2	23.58	23.55	1	10,439	0.01%
2019/07/19	33	23.30	0	0.00	23.20	33	10,781	0.31%
2019/07/18	36	23.57	37	23.70	23.20	-1	10,979	-0.01%
2019/07/17	20	24.18	55	24.11	24.60	-35	11,513	-0.30%
2019/07/16	32	23.35	57	23.67	23.95	-25	11,728	-0.21%
2019/07/15	187	23.89	108	23.90	23.80	79	11,692	0.68%	大買/大賣/
2019/07/12	10	22.65	57	22.83	23.00	-47	11,601	-0.41%
2019/07/11	4.1	22.12	2	22.20	22.20	2.1	11,660	0.02%
2019/07/10	16	22.11	1	22.40	22.00	15	12,245	0.12%
2019/07/09	11	21.78	5	21.90	21.95	6	12,431	0.05%
2019/07/08	10	21.82	6	21.83	21.80	4	12,696	0.03%
2019/07/05	5	22.13	0	0.00	22.05	5	13,022	0.04%
2019/07/04	3	22.10	22	22.16	22.10	-19	13,018	-0.15%
2019/07/03	51	22.27	7	22.54	22.20	44	12,998	0.34%
2019/07/02	21	22.93	26	23.08	23.00	-5	13,012	-0.04%
2019/07/01	47	23.30	81	23.18	23.20	-34	12,990	-0.26%
2019/06/28	13	22.06	8	22.09	22.05	5	13,016	0.04%
2019/06/27	4	22.11	60	22.21	22.10	-56	13,091	-0.43%
2019/06/26	20	21.73	1	21.80	21.95	19	13,095	0.15%
2019/06/25	29	21.83	3	21.82	21.70	26	13,071	0.20%
2019/06/24	23	21.90	32	21.75	21.95	-9	13,025	-0.07%
2019/06/21	75	22.15	54	22.45	21.90	21	12,986	0.16%
2019/06/20	30	22.90	61	22.93	22.65	-31	12,853	-0.24%
2019/06/19	20	22.36	10	22.31	22.45	10	12,779	0.08%
2019/06/18	3.3	21.95	3.2	21.95	21.90	0.1	12,754	0.00%
2019/06/17	32	22.25	2	21.83	21.80	30	12,716	0.24%
2019/06/14	66	22.21	7	22.11	22.00	59	12,645	0.47%
2019/06/13	31	22.77	5	22.80	22.60	26	12,537	0.21%
2019/06/12	27	23.27	31	23.22	23.10	-4	12,451	-0.03%
2019/06/11	21	23.58	42	23.61	23.50	-21	12,353	-0.17%
2019/06/10	51.2	23.26	57	23.53	23.80	-5.8	12,185	-0.05%
2019/06/06	16	22.47	15	22.44	22.75	1	11,932	0.01%
2019/06/05	41	22.54	20	22.78	22.30	21	11,846	0.18%
2019/06/04	26	22.98	43	22.96	22.75	-17	11,667	-0.15%
2019/06/03	3	22.28	4	22.06	22.40	-1	11,335	-0.01%
2019/05/31	28	22.43	21	22.31	22.00	7	11,230	0.06%
2019/05/30	5	21.55	13	21.60	21.30	-8	10,963	-0.07%
2019/05/29	2	21.58	0	0.00	21.45	2	10,887	0.02%
2019/05/27	4	21.14	1	21.05	21.00	3	10,773	0.03%
2019/05/24	0	0.00	1	21.05	20.90	-1	10,761	-0.01%
2019/05/23	1	21.25	2	20.70	20.70	-1	10,643	-0.01%
2019/05/22	5	22.32	3	21.80	21.70	2	10,501	0.02%
2019/05/21	8	22.17	4	22.14	22.40	4	10,428	0.04%
2019/05/20	11.2	20.86	1	21.45	22.05	10.2	10,295	0.10%
2019/05/17	45	22.38	8	22.91	21.90	37	10,078	0.37%
2019/05/16	67	23.14	69	23.60	23.05	-2	9,818	-0.02%
2019/05/15	22	22.80	50	22.84	22.70	-28	9,560	-0.29%
2019/05/14	6	22.03	33	21.75	22.45	-27	9,414	-0.29%
2019/05/13	27	21.26	4	21.28	21.25	23	9,224	0.25%
2019/05/10	3	22.78	1	23.00	22.55	2	8,939	0.02%
2019/05/09	6	23.30	8	24.13	23.00	-2	8,785	-0.02%
2019/05/08	0	0.00	1	23.15	23.80	-1	8,596	-0.01%
2019/05/07	17	24.39	9	24.26	23.60	8	8,399	0.10%
2019/05/06	19	23.96	3	23.63	24.05	16	8,129	0.20%
2019/05/03	27	23.52	5	23.42	23.95	22	7,886	0.28%
2019/05/02	6	22.43	0	0.00	22.50	6	7,352	0.08%
2019/04/30	17	23.07	6	22.98	23.05	11	7,161	0.15%
2019/04/29	1.3	22.28	13	22.33	22.60	-11.8	7,013	-0.17%
2019/04/26	55	24.61	11	24.05	23.30	44	6,700	0.66%
2019/04/25	9	25.44	7	25.42	25.85	2	6,242	0.03%
2019/04/24	19	25.17	20	25.30	25.30	-1	5,811	-0.02%
2019/04/23	22	25.15	16	25.41	25.90	6	5,533	0.11%
2019/04/22	11	24.75	7	24.75	24.75	4	4,816	0.08%
2019/04/19	12	22.29	23	22.47	22.50	-11	4,435	-0.25%
2019/04/18	19	22.73	36	22.68	22.65	-17	4,305	-0.39%
2019/04/17	12	21.93	3	21.95	22.00	9	3,889	0.23%
2019/04/16	27	22.56	33	21.82	21.60	-6	3,652	-0.16%
2019/04/15	9	21.68	3	22.10	22.10	6	3,007	0.20%
2019/04/12	14	19.66	26	19.58	20.10	-12	2,737	-0.44%
2019/04/11	6	18.68	0	0.00	18.85	6	2,404	0.25%
2019/04/10	2	17.30	0	0.00	17.40	2	2,024	0.10%
2019/04/08	5	17.20	0	0.00	17.40	5	1,925	0.26%
2019/04/03	1	17.30	1	17.40	17.55	0	1,775	0.00%
2019/04/02	2	17.28	7	17.15	17.35	-5	1,646	-0.30%
2019/03/29	0	0.00	5	15.00	15.40	-5	1,216	-0.41%
2019/03/27	0	0.00	17	14.70	14.55	-17	1,081	-1.57%
2019/03/26	10	14.12	0	0.00	14.05	10	1,045	0.96%
2019/03/22	0	0.00	20	14.75	14.70	-20	1,028	-1.95%
2019/03/21	0	0.00	12	14.58	14.50	-12	973	-1.23%
2019/03/14	2	13.90	0	0.00	13.90	2	906	0.22%
2019/03/12	0	0.00	7	14.27	14.00	-7	896	-0.78%
2019/03/11	0	0.00	6	14.05	14.10	-6	893	-0.67%
2019/03/08	5	13.61	0	0.00	13.80	5	894	0.56%
2019/03/07	1	13.90	0	0.00	13.75	1	895	0.11%
2019/03/06	6	13.93	0	0.00	13.90	6	897	0.67%
2019/02/26	1	14.15	0	0.00	14.15	1	878	0.11%
2019/02/25	1	14.70	15	14.77	14.55	-14	863	-1.62%
2019/02/22	0	0.00	10	14.48	14.50	-10	822	-1.22%
2019/02/21	1	14.00	0	0.00	14.00	1	784	0.13%
2019/02/20	0	0.00	30	14.12	13.90	-30	774	-3.87%
2019/02/19	0	0.00	10	13.90	13.85	-10	754	-1.33%
2019/02/13	0	0.00	10	13.56	13.70	-10	730	-1.37%
2019/01/29	14	13.55	0	0.00	13.45	14	715	1.96%
2019/01/21	6	13.80	0	0.00	13.95	6	699	0.86%
2019/01/18	2	14.05	12	14.07	14.10	-10	682	-1.47%
2019/01/17	4	14.08	3	14.35	14.00	1	682	0.15%
2019/01/16	3	14.35	0	0.00	14.70	3	645	0.46%
2019/01/15	0	0.00	2	14.50	14.55	-2	623	-0.32%
2019/01/14	2	14.35	5	14.74	14.50	-3	596	-0.50%
2019/01/11	2	14.15	0	0.00	14.20	2	523	0.38%
2019/01/10	13	13.92	1	13.60	14.05	12	464	2.58%
2019/01/03	0	0.00	5	12.50	12.45	-5	360	-1.39%
2018/12/20	0	0.00	1	12.50	12.15	-1	368	-0.27%
2018/12/18	5	12.65	0	0.00	12.65	5	365	1.37%
2018/12/13	20	12.78	0	0.00	12.80	20	361	5.54%
2018/12/12	10	12.80	0	0.00	12.80	10	360	2.77%
2018/12/10	8	12.20	8	12.13	12.15	0	342	0.00%
2018/12/07	15	12.04	0	0.00	12.10	15	339	4.41%
2018/12/04	5	12.47	0	0.00	12.35	5	337	1.48%
2018/12/03	1	12.30	0	0.00	12.30	1	334	0.30%
2018/11/30	10	12.40	0	0.00	12.30	10	330	3.03%
2018/11/27	10	12.05	0	0.00	12.15	10	314	3.18%
2018/11/26	17	12.16	0	0.00	12.15	17	318	5.34%
2018/09/10	0	0.00	1	11.00	10.90	-1	485	-0.21%
2018/09/06	0	0.00	0.3	11.90	11.75	-0.3	471	-0.07%
2018/08/30	1	12.15	0	0.00	12.05	1	487	0.21%
2018/08/27	0	0.00	1	12.10	12.20	-1	491	-0.20%
2018/08/23	0	0.00	1	12.00	12.05	-1	504	-0.20%
2018/08/22	2	11.95	0	0.00	11.95	2	505	0.40%
2018/08/03	2	13.00	1	13.10	13.10	1	464	0.22%
2018/08/02	0	0.00	1	13.00	13.00	-1	467	-0.21%
2018/07/23	1	13.30	0	0.00	13.20	1	439	0.23%
2018/07/18	0	0.00	0	13.40	13.40	0	431	-0.01%
2018/07/17	1	13.40	0	0.00	13.25	1	428	0.23%
2018/07/13	0	0.00	1	13.70	13.60	-1	419	-0.24%
2018/07/12	1	13.50	0	0.00	13.60	1	417	0.24%
2018/06/27	0	0.00	1	14.25	14.00	-1	417	-0.24%
2018/06/21	1	14.25	0	0.00	14.20	1	422	0.24%
2018/06/20	0	0.00	2	13.85	13.85	-2	416	-0.48%
2018/06/19	0	0.00	1	14.15	13.95	-1	414	-0.24%
2018/06/15	1	13.90	1	14.15	14.00	0	404	0.00%
2018/06/14	1	13.90	0	0.00	13.90	1	407	0.25%
2018/06/05	0	0.00	1	14.35	14.30	-1	517	-0.19%
2018/05/29	1	13.85	0	0.00	13.80	1	466	0.21%
2018/05/25	0	0.00	1	13.35	13.40	-1	475	-0.21%
2018/05/22	1	13.20	258	13.36	13.20	-257	486	-52.88%	大賣/鉅額交易
2018/05/21	17	13.34	1	13.45	13.55	16	485	3.29%
2018/05/18	1	13.25	0	0.00	13.25	1	489	0.20%
2018/05/03	18	13.26	0	0.00	13.25	18	590	3.05%
2018/05/02	14	13.23	0	0.00	13.15	14	597	2.34%
2018/04/30	8	13.25	0	0.00	13.15	8	601	1.33%
2018/04/27	18	13.27	0	0.00	13.15	18	608	2.96%
2018/04/24	16	13.61	0	0.00	13.50	16	685	2.33%
2018/04/20	14	13.75	0	0.00	13.75	14	703	1.99%
2018/04/19	33	13.87	0	0.00	13.85	33	708	4.66%
2018/04/18	36	13.83	0	0.00	13.75	36	714	5.04%
2018/04/17	70	13.91	0	0.00	13.70	70	720	9.72%
2018/04/16	14	13.82	0	0.00	13.70	14	723	1.93%
2018/04/13	0	0.00	1	14.00	13.80	-1	734	-0.14%
2018/04/12	1	13.75	1	14.00	13.75	0	780	0.00%
2018/04/09	1	13.80	0	0.00	13.75	1	921	0.11%
2018/03/27	1	14.35	0	0.00	14.30	1	930	0.11%
2018/03/26	0	0.00	1	14.35	14.35	-1	931	-0.11%
2018/03/13	0	0.00	2	15.43	15.40	-2	991	-0.20%
2018/03/12	2	15.48	0	0.00	15.55	2	995	0.20%
2018/03/09	1	15.15	0	0.00	15.15	1	906	0.11%
2018/02/26	0	0.00	1	15.05	14.95	-1	1,019	-0.10%
2018/02/23	0	0.00	10	15.05	15.00	-10	1,015	-0.98%
2018/02/22	2	14.98	0	0.00	15.00	2	1,013	0.20%
2018/02/12	11	14.68	1	14.55	14.65	10	1,011	0.99%
2018/02/09	0	0.00	1	14.40	14.35	-1	1,005	-0.10%
2018/02/07	1	14.60	0	0.00	14.60	1	1,006	0.10%
2018/01/31	0	0.00	2	15.70	15.45	-2	958	-0.21%
2018/01/12	0	0.00	11	15.65	15.65	-11	806	-1.36%
2018/01/11	0	0.00	5	15.60	15.55	-5	804	-0.62%
2018/01/10	3	15.70	2	15.75	15.55	1	801	0.12%
2018/01/04	8	16.11	8	16.26	16.25	0	759	0.00%
2018/01/03	0	0.00	22	15.41	15.65	-22	662	-3.32%