合勤控 (3704)-台新券商分點個股進出

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
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:13:30(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－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/20	9	39.84	91.9	39.83	39.55	-82.9	2,323	-3.57%
2024/11/19	24.1	39.68	177.5	38.13	40.25	-153.4	2,300	-6.67%	大賣/鉅額交易
2024/11/18	23.4	40.41	66	40.58	39.15	-42.7	2,196	-1.94%
2024/11/15	124	42.86	37.2	41.92	42.95	86.9	2,116	4.11%	大買/
2024/11/14	151	40.97	5	40.65	40.60	146	2,024	7.21%	大買/鉅額交易
2024/11/13	2	40.93	51	41.08	40.55	-49	2,007	-2.44%
2024/11/12	32	40.98	75	40.94	40.80	-43	1,991	-2.16%
2024/11/11	117	42.20	24	42.30	41.95	93	1,963	4.74%	大買/
2024/11/08	1	41.50	12	40.52	40.35	-11	1,916	-0.57%
2024/11/07	7	42.39	2	42.25	42.15	5	1,870	0.27%
2024/11/06	12	42.00	30.4	42.14	42.30	-18.4	1,845	-1.00%
2024/11/05	21	42.72	72	42.50	42.15	-51	1,831	-2.78%
2024/11/04	7	41.94	7	42.41	41.55	0	1,829	0.00%
2024/11/01	77.1	41.92	68	42.11	42.70	9.1	1,822	0.50%
2024/10/30	85.4	42.99	94.3	42.95	41.90	-8.9	1,753	-0.51%
2024/10/29	6	40.56	15	40.90	41.75	-9	1,506	-0.60%
2024/10/28	104.5	40.97	62	40.95	40.00	42.5	1,428	2.97%	大買/
2024/10/25	5	40.44	20	39.94	40.80	-15	1,313	-1.14%
2024/10/24	11	38.80	11	38.95	38.60	0	1,229	0.00%
2024/10/23	7	39.35	30.2	38.43	39.60	-23.2	1,161	-2.00%
2024/10/22	14	36.10	2	36.00	36.15	12	1,088	1.10%
2024/10/21	12	35.61	17	34.74	35.75	-5	1,128	-0.44%
2024/10/18	2.1	35.96	0	0.00	35.75	2.1	1,109	0.19%
2024/10/17	1.1	36.44	0	0.00	36.30	1.1	1,135	0.10%
2024/10/16	4	36.15	0	0.00	36.95	4	1,184	0.34%
2024/10/15	2	35.90	2	35.90	35.80	0	1,160	0.00%
2024/10/14	0	0.00	1	35.45	35.70	-1	1,160	-0.09%
2024/10/11	21	35.51	13	35.68	35.90	8	1,156	0.69%
2024/10/09	3	37.33	3.1	37.34	37.00	-0.1	1,140	-0.01%
2024/10/08	18	37.20	8	37.10	36.95	10	1,140	0.88%
2024/10/07	3	38.67	1	38.30	38.75	2	1,133	0.18%
2024/10/01	1	37.10	1	37.50	37.50	0	1,133	0.00%
2024/09/30	2	37.18	0	0.00	37.25	2	1,157	0.17%
2024/09/27	0	0.00	11.2	38.22	37.50	-11.2	1,192	-0.94%
2024/09/26	3	38.13	1.1	38.05	37.65	1.9	1,215	0.16%
2024/09/25	2	38.35	1.3	38.17	38.20	0.7	1,213	0.06%
2024/09/24	0	0.00	5	38.25	38.25	-5	1,213	-0.41%
2024/09/20	0	0.00	4	37.95	38.00	-4	1,214	-0.33%
2024/09/19	0	0.00	3	37.85	38.05	-3	1,211	-0.25%
2024/09/18	1	37.80	50	37.31	37.05	-49	1,215	-4.03%
2024/09/16	63	37.81	18	37.15	37.65	45	1,219	3.69%
2024/09/13	0	0.00	11	36.52	36.60	-11	1,213	-0.91%
2024/09/12	0	0.00	1	35.25	35.45	-1	1,212	-0.08%
2024/09/11	9	35.09	35	35.13	34.80	-26	1,212	-2.14%
2024/09/10	2	36.73	2	37.35	36.80	0	1,198	0.00%
2024/09/09	1	36.25	1	36.90	37.30	0	1,195	0.00%
2024/09/06	23	36.92	1	36.85	36.80	22	1,200	1.83%
2024/09/05	1	37.35	4	37.31	37.20	-3	1,205	-0.25%
2024/09/04	4	37.91	0	0.00	37.75	4	1,214	0.33%
2024/09/03	35	39.81	189	39.81	39.25	-154	1,186	-12.98%	大賣/鉅額交易
2024/09/02	118	38.94	10	38.74	39.25	108	1,128	9.57%	大買/鉅額交易
2024/08/30	2	37.10	0	0.00	37.90	2	1,110	0.18%
2024/08/29	14	36.66	3	36.90	37.20	11	1,108	0.99%
2024/08/28	14	36.59	0	0.00	37.00	14	1,118	1.25%
2024/08/27	21.1	36.46	2	36.45	36.35	19.1	1,135	1.68%
2024/08/26	1	36.65	5	36.91	36.50	-4	1,144	-0.35%
2024/08/23	0	0.00	2	35.60	36.00	-2	1,177	-0.17%
2024/08/22	10	35.80	0	0.00	35.90	10	1,190	0.84%
2024/08/21	1	35.85	6	35.67	35.90	-5	1,206	-0.41%
2024/08/20	4.3	35.84	6	36.18	35.75	-1.7	1,239	-0.14%
2024/08/19	1.2	35.51	1	35.15	35.75	0.2	1,290	0.01%
2024/08/16	7	34.53	0	0.00	34.45	7	1,340	0.52%
2024/08/15	1	34.10	0	0.00	33.95	1	1,417	0.07%
2024/08/14	0	0.00	1	34.40	34.20	-1	1,487	-0.07%
2024/08/13	1	33.80	0	0.00	34.20	1	1,530	0.07%
2024/08/12	0	0.00	3	33.60	33.70	-3	1,549	-0.19%
2024/08/09	2	34.00	2	33.75	33.55	0	1,559	0.00%
2024/08/07	2	33.58	16	34.07	34.65	-14	1,575	-0.89%
2024/08/06	14.2	31.46	2.2	30.89	31.55	12	1,583	0.76%
2024/08/05	11.1	33.30	4	33.30	33.15	7.1	1,562	0.45%
2024/08/02	2	36.75	2	36.83	36.80	0	1,553	0.00%
2024/08/01	0	0.00	1.3	37.12	37.10	-1.3	1,608	-0.08%
2024/07/30	0	0.00	1	35.50	36.50	-1	1,647	-0.06%
2024/07/29	9	36.52	16	36.86	36.00	-7	1,652	-0.42%
2024/07/26	3.1	36.66	0	0.00	36.95	3.1	1,659	0.19%
2024/07/23	2.1	37.19	3	37.22	37.10	-0.9	1,679	-0.05%
2024/07/22	23.3	37.59	2	38.45	37.15	21.3	1,687	1.26%
2024/07/19	16	39.39	8	39.31	39.05	8	1,665	0.48%
2024/07/18	6	40.09	0	0.00	40.05	6	1,658	0.36%
2024/07/17	22	40.90	18	41.10	40.35	4	1,636	0.24%
2024/07/16	0.1	40.00	16	40.21	39.90	-15.9	1,619	-0.98%
2024/07/15	32	39.51	8	39.68	39.45	24	1,648	1.46%
2024/07/12	7	39.89	4	40.15	39.85	3	1,679	0.18%
2024/07/11	2	40.20	1	40.20	40.00	1	1,714	0.06%
2024/07/10	5	39.85	0	0.00	40.00	5	1,746	0.29%
2024/07/09	6	39.66	0	0.00	39.50	6	1,775	0.34%
2024/07/08	5	39.86	11	39.85	40.15	-6	1,791	-0.33%
2024/07/05	3	40.00	22.1	40.08	40.15	-19.1	1,824	-1.05%
2024/07/04	15	41.24	55	41.18	41.20	-40	1,863	-2.15%
2024/07/03	5	41.37	17	41.42	41.35	-12	1,871	-0.64%
2024/07/02	27	41.01	110.5	40.72	40.60	-83.5	1,897	-4.40%	大賣/
2024/07/01	1	40.10	3	40.15	39.90	-2	1,913	-0.10%
2024/06/28	0	0.00	2	40.00	39.90	-2	1,939	-0.10%
2024/06/27	2	39.70	1	39.65	39.60	1	2,067	0.05%
2024/06/26	0	0.00	5	40.09	39.90	-5	2,203	-0.23%
2024/06/25	2	39.38	1	39.70	39.95	1	2,432	0.04%
2024/06/24	8	39.90	1	39.75	39.80	7	2,604	0.27%
2024/06/21	2	40.35	3	40.40	40.45	-1	2,711	-0.04%
2024/06/20	3	40.48	0	0.00	40.45	3	2,855	0.11%
2024/06/19	2.5	40.33	14	40.21	40.15	-11.5	3,134	-0.37%
2024/06/18	13	40.15	0	0.00	40.20	13	3,474	0.37%
2024/06/17	1.1	40.32	1	40.45	40.45	0.1	3,631	0.00%
2024/06/14	7.1	40.01	0	0.00	39.95	7.1	3,696	0.19%
2024/06/13	3.1	39.64	3	39.60	39.80	0.1	3,752	0.00%
2024/06/12	4	39.45	13	39.42	39.60	-9	3,814	-0.24%
2024/06/11	4.1	39.82	33	40.14	39.70	-28.9	3,910	-0.74%
2024/06/07	3	40.65	1	40.60	40.70	2	4,000	0.05%
2024/06/06	8	40.12	3	40.15	40.20	5	4,033	0.12%
2024/06/05	7	40.73	4	41.25	40.60	3	4,028	0.07%
2024/06/04	1.1	41.30	4	41.33	41.30	-2.9	4,030	-0.07%
2024/06/03	0.1	41.50	1	41.65	41.40	-0.9	4,049	-0.02%
2024/05/31	14.1	41.86	2	42.15	41.40	12.1	4,064	0.30%
2024/05/30	6.1	41.88	4	41.85	41.95	2.1	4,079	0.05%
2024/05/29	38	42.36	6	42.61	42.15	32	4,103	0.78%
2024/05/28	0.1	41.90	3	41.87	41.95	-2.9	4,077	-0.07%
2024/05/27	6.1	41.78	2	41.95	41.75	4.1	4,087	0.10%
2024/05/24	6	41.67	5	41.60	41.45	1	4,100	0.02%
2024/05/23	12	42.25	3	42.32	41.90	9	4,078	0.22%
2024/05/22	4.2	42.44	6	42.56	42.75	-1.8	4,049	-0.04%
2024/05/21	8	41.68	9	41.67	42.10	-1	4,007	-0.02%
2024/05/20	8	41.30	5	41.19	41.20	3	3,973	0.08%
2024/05/17	4	40.25	2	40.63	40.30	2	3,940	0.05%
2024/05/16	3	40.40	0	40.45	40.35	3	3,964	0.08%
2024/05/15	2	40.43	4	40.36	40.35	-2	4,076	-0.05%
2024/05/14	3	40.02	5	39.92	40.15	-2	4,095	-0.05%
2024/05/13	3	39.02	13	39.00	39.25	-10	4,094	-0.24%
2024/05/10	1	39.15	26	38.77	39.25	-25	4,118	-0.61%
2024/05/09	8	39.58	9	39.43	39.10	-1	4,131	-0.02%
2024/05/08	3	39.80	4	39.81	39.85	-1	4,135	-0.02%
2024/05/07	111	39.59	11	39.70	39.70	100	4,123	2.43%	大買/
2024/05/06	7	40.63	0	0.00	40.60	7	4,068	0.17%
2024/05/03	18	40.86	3	40.90	40.65	15	4,066	0.37%
2024/05/02	1	41.41	283	41.42	41.35	-282	4,047	-6.97%	大賣/鉅額交易
2024/04/30	8	41.47	7	41.56	41.50	1	4,050	0.02%
2024/04/26	42	41.08	1	41.30	40.95	41	4,057	1.01%
2024/04/25	27	41.11	5	41.03	40.85	22	4,048	0.54%
2024/04/24	2	42.00	3	42.10	42.15	-1	4,034	-0.02%
2024/04/23	0	41.80	1	41.70	41.70	-1	4,040	-0.02%
2024/04/22	6	41.17	6	41.25	41.05	0	4,046	0.00%
2024/04/19	9.1	41.35	25	41.53	41.60	-15.9	4,028	-0.40%
2024/04/18	20.2	42.45	40.6	42.58	42.30	-20.4	4,017	-0.51%
2024/04/17	7	43.24	8	43.16	43.25	-1	3,999	-0.02%
2024/04/16	27	43.72	14.3	44.18	43.30	12.7	3,978	0.32%
2024/04/15	14	45.17	10	45.38	45.00	4	3,975	0.10%
2024/04/12	10	45.75	23	45.76	46.05	-13	3,967	-0.33%
2024/04/11	25.1	46.05	14	46.00	45.80	11.1	3,955	0.28%
2024/04/10	13.5	47.04	11	46.86	46.60	2.5	3,956	0.06%
2024/04/09	16	47.22	72.4	47.19	47.15	-56.4	3,942	-1.43%
2024/04/08	25	47.83	30.9	47.72	47.60	-5.9	3,932	-0.15%
2024/04/03	2.3	46.33	61	46.82	47.60	-58.7	3,890	-1.51%
2024/04/02	14.1	46.76	7	46.76	46.70	7.1	3,867	0.18%
2024/04/01	120.1	47.39	195	47.23	47.00	-74.9	3,867	-1.94%	大買/大賣/
2024/03/29	160.5	46.89	491	47.24	46.65	-330.6	3,756	-8.80%	大買/大賣/鉅額交易
2024/03/28	334.3	49.67	139.1	49.14	48.00	195.2	3,645	5.35%	大買/大賣/鉅額交易
2024/03/27	48.4	48.88	109	48.89	49.35	-60.6	3,444	-1.76%	大賣/
2024/03/26	55	46.61	55.6	46.80	46.05	-0.6	3,353	-0.02%
2024/03/25	76.4	48.41	32	48.30	47.60	44.4	3,316	1.34%
2024/03/22	334.2	50.89	248.6	50.54	49.70	85.6	3,287	2.60%	大買/大賣/
2024/03/21	114	50.22	109.1	50.58	50.10	4.9	3,078	0.16%	大買/大賣/
2024/03/20	77	48.68	46	49.08	48.05	31	2,792	1.11%
2024/03/19	27	47.64	25	47.70	47.45	2	2,750	0.07%
2024/03/18	25	47.01	24	47.22	47.65	1	2,876	0.03%
2024/03/15	36	47.35	6	47.29	47.30	30	2,880	1.04%
2024/03/14	51.1	48.32	60	48.00	47.70	-8.9	2,908	-0.31%
2024/03/13	9.1	47.82	32	47.66	48.00	-22.9	2,830	-0.81%
2024/03/12	193.2	45.97	27.3	46.17	46.70	165.9	2,769	5.99%	大買/鉅額交易
2024/03/11	95	44.96	30	44.88	44.90	65	2,767	2.35%
2024/03/08	12	44.47	69	44.62	44.45	-57	2,836	-2.01%
2024/03/07	10	44.98	1	44.80	44.80	9	2,953	0.30%
2024/03/06	33	45.66	40.4	45.66	45.45	-7.4	3,252	-0.23%
2024/03/05	10	46.18	2	46.30	46.30	8	3,515	0.23%
2024/03/04	21.3	46.59	3.3	46.46	46.40	18	3,660	0.49%
2024/03/01	10	45.59	10	45.48	45.60	0	3,674	0.00%
2024/02/29	6	44.91	0	0.00	45.00	6	3,766	0.16%
2024/02/27	13.3	45.68	27	45.75	45.10	-13.7	3,904	-0.35%
2024/02/26	30	46.28	6	46.46	46.25	24	3,920	0.61%
2024/02/23	45	46.42	15	46.80	46.05	30	3,947	0.76%
2024/02/22	8	46.66	6	46.64	46.55	2	3,967	0.05%
2024/02/21	15	46.91	26	46.98	46.50	-11	4,000	-0.27%
2024/02/20	14	46.29	9.4	46.25	46.10	4.6	3,986	0.12%
2024/02/19	45	46.64	98.3	46.49	47.00	-53.3	3,987	-1.34%
2024/02/16	78.4	44.42	63	44.05	44.70	15.4	3,988	0.39%
2024/02/15	11	46.14	21.2	46.18	46.30	-10.2	3,936	-0.26%
2024/02/05	7.2	46.18	8	46.26	46.05	-0.8	3,947	-0.02%
2024/02/02	8	46.84	53	46.92	46.65	-45	4,004	-1.12%
2024/02/01	61	47.01	17	46.77	47.10	44	4,120	1.07%
2024/01/31	19	47.83	1	48.20	47.75	18	4,120	0.44%
2024/01/30	10.1	48.42	6	49.01	48.50	4.1	4,274	0.10%
2024/01/29	0	0.00	5.2	48.66	48.90	-5.2	4,398	-0.12%
2024/01/26	3	48.58	3	47.97	48.00	0	4,515	0.00%
2024/01/25	26	48.88	6	49.37	48.65	20	4,780	0.42%
2024/01/24	12.4	49.52	8	49.48	49.25	4.4	5,089	0.09%
2024/01/23	18.6	49.75	3.1	50.02	49.95	15.5	5,438	0.29%
2024/01/22	12	49.38	45	49.61	49.40	-33	5,630	-0.59%
2024/01/19	2	48.63	3	48.78	48.75	-1	5,996	-0.02%
2024/01/18	20.1	48.27	10	48.14	48.10	10.1	6,275	0.16%
2024/01/17	7	48.59	3	48.72	48.75	4	6,878	0.06%
2024/01/16	7	48.61	2	48.90	49.10	5	7,088	0.07%
2024/01/15	8	48.72	32	48.68	49.00	-24	7,196	-0.33%
2024/01/12	37	48.34	4	48.46	48.00	33	7,356	0.45%
2024/01/11	3.1	48.33	4.5	48.68	48.90	-1.4	7,666	-0.02%
2024/01/10	15	47.97	2	47.98	47.80	13	7,894	0.16%
2024/01/09	12	48.51	15	48.39	48.25	-3	8,045	-0.04%
2024/01/08	23	48.99	7.3	49.32	49.00	15.7	8,052	0.19%
2024/01/05	5	49.22	31	49.30	49.30	-26	8,073	-0.32%
2024/01/04	10	49.29	7	49.39	49.15	3	8,104	0.04%
2024/01/03	22.1	49.70	35	49.86	49.80	-12.9	8,103	-0.16%
2024/01/02	9.2	50.39	20	50.33	50.40	-10.8	8,119	-0.13%
2023/12/29	33	50.66	20	50.89	50.80	13	8,197	0.16%
2023/12/28	18	50.64	5	50.54	50.50	13	8,219	0.16%
2023/12/27	7	50.73	13	50.78	50.70	-6	8,249	-0.07%
2023/12/26	0	0.00	12	50.47	50.80	-12	8,283	-0.14%
2023/12/25	42.1	50.43	3	50.43	50.30	39.1	8,371	0.47%
2023/12/22	33	50.73	11	50.61	50.50	22	8,438	0.26%
2023/12/21	62.1	50.86	10	50.56	50.50	52.1	8,439	0.62%
2023/12/20	63.3	51.79	17	52.45	52.00	46.3	8,398	0.55%
2023/12/19	36	50.98	17	51.06	50.90	19	8,363	0.23%
2023/12/18	21	54.04	36	54.09	52.70	-15	8,309	-0.18%
2023/12/15	16	54.09	13	54.25	53.10	3	8,299	0.04%
2023/12/14	75	54.48	48.9	54.06	54.50	26.1	8,327	0.31%
2023/12/13	110	54.31	152	54.63	54.50	-42	8,395	-0.50%	大買/大賣/
2023/12/12	30	53.61	31.1	53.01	52.70	-1.1	8,449	-0.01%
2023/12/11	25	53.58	28.5	53.63	53.50	-3.5	8,671	-0.04%
2023/12/08	11	51.89	12	52.17	51.80	-1	8,948	-0.01%
2023/12/07	22.7	52.48	24	52.30	51.90	-1.3	9,357	-0.01%
2023/12/06	14.6	53.46	22	53.64	52.80	-7.4	9,495	-0.08%
2023/12/05	32	53.57	15	53.31	53.50	17	9,723	0.17%
2023/12/04	44.5	54.18	73	54.32	54.00	-28.5	10,200	-0.28%
2023/12/01	212.3	54.52	209	54.77	53.90	3.3	10,257	0.03%	大買/大賣/
2023/11/30	138.3	54.72	151.5	54.94	56.00	-13.2	10,021	-0.13%	大買/大賣/
2023/11/29	36.3	53.66	87.2	53.64	54.10	-50.9	9,771	-0.52%
2023/11/28	13.3	51.97	20	52.16	52.50	-6.8	9,621	-0.07%
2023/11/27	32	51.99	10.7	51.94	51.60	21.3	9,608	0.22%
2023/11/24	146	51.39	166.2	52.10	52.40	-20.2	9,529	-0.21%	大買/大賣/
2023/11/22	13	50.66	37	50.70	50.90	-24	9,409	-0.26%
2023/11/21	19	51.07	26	50.82	50.50	-7	9,434	-0.07%
2023/11/20	48	50.58	9.1	50.67	50.90	38.9	9,467	0.41%
2023/11/17	9	49.76	36	49.79	49.95	-27	9,524	-0.28%
2023/11/16	22.4	49.96	24	49.58	49.55	-1.7	9,555	-0.02%
2023/11/15	29.2	50.57	19.1	50.64	49.75	10.1	9,636	0.10%
2023/11/14	28.1	50.06	14	50.31	50.40	14.1	9,847	0.14%
2023/11/13	7	49.29	7	49.20	49.05	0	9,868	0.00%
2023/11/10	15.3	49.44	10	49.15	49.00	5.3	9,861	0.05%
2023/11/09	49.7	50.62	36	50.45	49.65	13.7	9,814	0.14%
2023/11/08	20.7	52.03	9	52.06	51.90	11.7	9,719	0.12%
2023/11/07	84	51.90	80	52.20	51.80	4	9,737	0.04%
2023/11/06	97	54.66	67.1	54.46	53.50	29.9	9,628	0.31%
2023/11/03	32	54.43	54.1	54.50	54.20	-22.1	9,586	-0.23%
2023/11/02	137	55.03	218.4	54.97	54.50	-81.4	9,547	-0.85%	大買/大賣/
2023/11/01	198.8	54.51	370.3	53.70	53.60	-171.5	9,320	-1.84%	大買/大賣/鉅額交易
2023/10/31	208.2	55.23	215	55.21	54.60	-6.8	9,116	-0.07%	大買/大賣/
2023/10/30	58	54.51	83	54.73	54.50	-25	8,906	-0.28%
2023/10/27	184	53.77	205	53.93	54.20	-21	8,926	-0.24%	大買/大賣/
2023/10/26	255	53.31	212.1	53.03	53.20	42.9	8,793	0.49%	大買/大賣/
2023/10/25	465	54.59	207	54.47	53.80	258	8,600	3.00%	大買/大賣/鉅額交易
2023/10/24	65	51.41	145.1	51.57	52.30	-80.1	8,070	-0.99%	大賣/
2023/10/23	92.1	50.53	61.1	50.09	49.70	31	7,970	0.39%
2023/10/20	165	51.32	151.7	51.38	51.10	13.3	7,969	0.17%	大買/大賣/
2023/10/19	129	50.94	151.5	50.54	51.70	-22.5	7,973	-0.28%	大買/大賣/
2023/10/18	134	48.80	95	48.75	49.15	39	7,759	0.50%	大買/
2023/10/17	37	48.44	47	48.62	47.80	-10	7,642	-0.13%
2023/10/16	16	46.49	7.5	46.40	46.35	8.5	7,756	0.11%
2023/10/13	8	47.18	7.4	47.38	46.90	0.6	8,279	0.01%
2023/10/12	6.1	47.82	8.5	47.92	47.70	-2.4	8,758	-0.03%
2023/10/11	10	48.44	7	48.56	48.00	3	9,279	0.03%
2023/10/06	21	49.61	2	50.30	49.10	19	9,802	0.19%
2023/10/05	37.3	50.37	47	50.34	50.10	-9.7	10,094	-0.10%
2023/10/04	41.3	48.58	36	48.39	48.30	5.3	10,295	0.05%
2023/10/03	7.7	49.71	18.5	50.12	49.00	-10.8	10,417	-0.10%
2023/10/02	13.2	50.47	7.2	50.28	50.50	6	10,622	0.06%
2023/09/28	70	49.98	55	50.03	50.00	15	10,858	0.14%
2023/09/27	24.2	48.86	20	48.93	48.40	4.2	11,149	0.04%
2023/09/26	14	50.49	2	50.55	50.10	12	11,794	0.10%
2023/09/25	11	51.14	15	50.92	50.70	-4	12,374	-0.03%
2023/09/22	18.2	49.76	12	49.74	50.40	6.2	13,059	0.05%
2023/09/21	9	49.30	9	49.32	49.20	0	13,266	0.00%
2023/09/20	36.4	50.54	53.4	50.45	50.20	-17	13,266	-0.13%
2023/09/19	47	51.86	63	51.47	51.00	-16	13,223	-0.12%
2023/09/18	46.4	52.03	171.2	51.73	51.70	-124.8	13,148	-0.95%	大賣/鉅額交易
2023/09/15	86	53.05	88	53.01	52.80	-2	12,973	-0.02%
2023/09/14	228.1	55.29	232	55.16	54.50	-3.9	12,763	-0.03%	大買/大賣/
2023/09/13	266.1	54.57	220.5	54.26	54.50	45.6	12,510	0.36%	大買/大賣/
2023/09/12	369.5	54.79	168	54.46	55.50	201.5	12,206	1.65%	大買/大賣/鉅額交易
2023/09/11	84	52.51	120	52.22	51.80	-36	11,812	-0.30%	大賣/
2023/09/08	113.2	52.12	89.8	52.12	52.20	23.4	11,697	0.20%	大買/
2023/09/07	338.3	51.90	221.1	52.14	52.00	117.2	11,481	1.02%	大買/大賣/鉅額交易
2023/09/06	50	49.73	29.1	49.59	50.30	20.9	10,955	0.19%
2023/09/05	22	48.25	13	48.24	48.15	9	10,788	0.08%
2023/09/04	5.5	46.32	5	46.40	46.55	0.5	10,760	0.00%
2023/09/01	1	46.85	2	46.95	46.95	-1	10,780	-0.01%
2023/08/31	5	47.11	53	47.09	47.40	-48	10,798	-0.44%
2023/08/30	3	46.83	9	46.91	46.80	-6	10,810	-0.06%
2023/08/29	32.1	46.73	1.1	46.68	46.65	31	10,861	0.29%
2023/08/28	82.1	45.88	16.4	45.98	45.85	65.7	10,939	0.60%
2023/08/25	7.5	47.30	467.3	47.61	47.05	-459.8	11,119	-4.14%	大賣/鉅額交易
2023/08/24	35.3	48.75	24.9	48.75	48.80	10.4	11,390	0.09%
2023/08/23	30.4	49.18	85.1	48.64	48.25	-54.7	11,415	-0.48%
2023/08/22	14	47.97	20.6	48.04	47.90	-6.5	11,388	-0.06%
2023/08/21	38.6	47.47	36	47.55	46.95	2.6	11,404	0.02%
2023/08/18	78.3	47.98	76.4	47.36	46.80	1.9	11,447	0.02%
2023/08/17	20.9	51.05	21.7	51.12	52.00	-0.8	11,238	-0.01%
2023/08/16	0	0.00	8.1	48.91	49.30	-8.1	11,180	-0.07%
2023/08/15	9	49.84	8.3	49.95	49.85	0.7	11,257	0.01%
2023/08/14	2.4	49.15	121	48.93	49.00	-118.6	11,502	-1.03%	大賣/鉅額交易
2023/08/11	5.1	50.16	25	50.17	50.00	-19.9	11,680	-0.17%
2023/08/10	11.2	50.66	22	50.04	50.40	-10.8	11,659	-0.09%
2023/08/09	17.1	52.19	6	52.72	51.80	11.1	11,666	0.10%
2023/08/08	189	51.21	19	51.38	51.60	170	11,701	1.45%	大買/鉅額交易
2023/08/07	30	50.74	26.1	51.13	51.10	3.9	11,727	0.03%
2023/08/04	113.1	50.60	140	50.20	50.70	-26.9	11,766	-0.23%	大買/大賣/
2023/08/02	34.3	51.75	48.5	51.65	51.50	-14.2	11,735	-0.12%
2023/08/01	78	54.82	60.1	54.14	53.00	18	11,710	0.15%
2023/07/31	92.2	55.02	39.1	55.06	54.00	53.1	11,505	0.46%
2023/07/28	52.2	54.10	30	53.49	53.50	22.2	11,278	0.20%
2023/07/27	33	55.41	26	54.93	54.40	7	11,219	0.06%
2023/07/26	50.5	56.12	35	55.51	54.80	15.5	11,207	0.14%
2023/07/25	30.6	56.43	41.2	56.56	55.80	-10.5	11,333	-0.09%
2023/07/24	59	57.55	48.7	57.01	56.70	10.3	11,244	0.09%
2023/07/21	82.6	57.58	160.7	57.06	57.60	-78.1	11,102	-0.70%	大賣/
2023/07/20	33	59.55	66.5	59.39	59.10	-33.5	11,050	-0.30%
2023/07/19	85	61.20	83	61.39	59.30	2	10,975	0.02%
2023/07/18	591.1	63.39	397.4	64.42	62.00	193.7	10,892	1.78%	大買/大賣/鉅額交易
2023/07/17	205	63.43	142.3	64.30	65.70	62.8	10,605	0.59%	大買/大賣/
2023/07/14	261.5	60.58	222.2	60.33	61.80	39.4	10,948	0.36%	大買/大賣/
2023/07/13	327.3	57.86	290.6	57.87	57.30	36.7	10,666	0.34%	大買/大賣/
2023/07/12	162.5	55.64	105	55.38	55.00	57.5	10,168	0.57%	大買/大賣/
2023/07/11	204	55.28	93.6	55.22	55.70	110.4	9,857	1.12%	大買/鉅額交易
2023/07/10	93	53.83	82	53.91	53.80	11	9,630	0.11%
2023/07/07	223.3	54.89	199.1	54.31	54.10	24.2	9,521	0.25%	大買/大賣/
2023/07/06	262	55.26	261.9	55.62	55.70	0.1	9,299	0.00%	大買/大賣/
2023/07/05	282.7	54.73	283.5	54.83	54.70	-0.8	9,021	-0.01%	大買/大賣/
2023/07/04	434.9	52.75	447.3	52.88	53.60	-12.3	8,640	-0.14%	大買/大賣/
2023/07/03	252.2	49.11	289.2	49.20	51.10	-37.1	7,928	-0.47%	大買/大賣/
2023/06/30	127	46.45	266.5	46.07	46.50	-139.5	7,340	-1.90%	大買/大賣/鉅額交易
2023/06/29	134	43.54	144	43.45	43.30	-10	6,640	-0.15%	大買/大賣/
2023/06/28	43.4	41.89	20	41.67	41.40	23.4	6,404	0.37%
2023/06/27	24.2	40.79	15	40.48	40.35	9.2	6,381	0.14%
2023/06/26	6.2	41.09	6	41.06	41.05	0.2	6,429	0.00%
2023/06/21	7.1	41.67	2	41.58	41.70	5.1	6,468	0.08%
2023/06/20	10.3	41.67	1	41.70	41.40	9.3	6,494	0.14%
2023/06/19	21	42.70	7	42.66	42.25	14	6,502	0.21%
2023/06/16	10	42.62	13.3	42.96	43.00	-3.3	6,511	-0.05%
2023/06/15	6	42.58	4	42.46	42.45	2	6,480	0.03%
2023/06/14	25.2	42.36	26	42.22	42.70	-0.9	6,485	-0.01%
2023/06/13	28	41.75	33	41.77	41.55	-5	6,601	-0.08%
2023/06/12	4	41.75	3.5	41.64	41.60	0.5	6,607	0.01%
2023/06/09	11.1	42.10	3.2	41.92	42.10	7.9	6,687	0.12%
2023/06/08	20	42.08	12	41.86	41.50	8	6,758	0.12%
2023/06/07	7	42.49	52	42.31	42.30	-45	6,742	-0.67%
2023/06/06	31	42.85	43	42.77	42.65	-12	6,759	-0.18%
2023/06/05	5	43.56	16	43.67	43.40	-11	6,761	-0.16%
2023/06/02	29.2	43.46	12.5	43.48	43.05	16.7	6,782	0.25%
2023/06/01	81	43.58	60.4	43.52	43.55	20.6	6,780	0.30%
2023/05/31	174	44.84	118	44.60	44.50	56	6,732	0.83%	大買/大賣/
2023/05/30	160.4	44.69	234.2	44.66	45.20	-73.7	6,569	-1.12%	大買/大賣/
2023/05/29	10	43.75	31	43.53	43.85	-21	6,305	-0.33%
2023/05/26	23.7	42.60	113	42.82	42.20	-89.3	6,247	-1.43%	大賣/
2023/05/25	30.1	43.50	90	43.51	43.25	-59.9	6,220	-0.96%
2023/05/24	81.3	43.46	41.8	43.46	43.85	39.5	6,208	0.64%
2023/05/23	27	43.04	15	43.05	42.85	12	6,152	0.20%
2023/05/22	21.1	42.49	76	42.60	42.70	-54.9	6,191	-0.89%
2023/05/19	38	42.24	54.9	42.36	41.90	-16.9	6,263	-0.27%
2023/05/18	217	43.20	106.6	43.25	42.95	110.4	6,295	1.75%	大買/大賣/鉅額交易
2023/05/17	207	42.72	86.7	42.63	42.95	120.3	6,108	1.97%	大買/鉅額交易
2023/05/16	19	41.21	38	41.07	41.25	-19	6,065	-0.31%
2023/05/15	60	40.73	44	40.88	40.80	16	6,372	0.25%
2023/05/12	81	40.35	112	40.59	41.35	-31	6,350	-0.49%	大賣/
2023/05/11	91.1	39.89	181.5	40.36	39.25	-90.4	6,319	-1.43%	大賣/
2023/05/10	58	40.92	25.9	40.75	40.40	32.1	6,304	0.51%
2023/05/09	28.1	40.26	47	39.98	39.90	-18.9	6,282	-0.30%
2023/05/08	34.1	41.35	24.9	41.43	41.30	9.2	6,264	0.15%
2023/05/05	4.2	40.74	35	40.34	40.35	-30.9	6,243	-0.49%
2023/05/04	20.1	40.54	7	40.63	40.80	13.1	6,627	0.20%
2023/05/03	8.7	40.92	13	40.81	40.70	-4.3	6,891	-0.06%
2023/05/02	191.1	41.27	91.2	40.99	41.30	99.9	6,903	1.45%	大買/
2023/04/28	265.3	40.83	99.9	41.35	41.25	165.4	6,910	2.39%	大買/鉅額交易
2023/04/27	15	39.67	2	39.45	39.65	13	6,696	0.19%
2023/04/26	17	39.22	68	39.12	39.50	-51	6,751	-0.76%
2023/04/25	9.3	39.97	54	39.65	39.50	-44.7	6,822	-0.66%
2023/04/24	11	40.60	94	40.44	40.40	-83	6,932	-1.20%
2023/04/21	30	40.97	328.8	40.79	40.20	-298.8	7,310	-4.09%	大賣/鉅額交易
2023/04/20	74.9	44.09	269	43.24	42.85	-194.1	7,429	-2.61%	大賣/鉅額交易
2023/04/19	474.2	45.31	474.1	45.21	45.40	0.1	7,285	0.00%	大買/大賣/
2023/04/18	179	42.43	168.4	42.99	43.90	10.6	6,706	0.16%	大買/大賣/
2023/04/17	90.3	39.75	32	39.93	39.95	58.3	6,806	0.86%
2023/04/14	25.8	38.99	11.4	38.89	38.80	14.4	7,088	0.20%
2023/04/13	344.4	38.91	10	38.78	39.00	334.4	7,168	4.66%	大買/鉅額交易
2023/04/12	125.1	38.63	92	38.35	38.65	33.1	7,161	0.46%	大買/
2023/04/11	25.1	37.92	12	37.90	37.75	13.1	7,120	0.18%
2023/04/10	17	37.50	13	37.47	37.55	4	7,145	0.06%
2023/04/07	4.1	37.11	6	37.18	37.15	-1.9	7,181	-0.03%
2023/04/06	29.1	37.28	9	36.89	37.25	20.1	7,189	0.28%
2023/03/31	15.2	37.05	11	37.25	37.15	4.2	7,204	0.06%
2023/03/30	12.1	37.14	38	36.91	37.15	-25.9	7,269	-0.36%
2023/03/29	9.1	36.77	72	36.74	36.70	-62.9	7,380	-0.85%
2023/03/28	20.4	36.75	12	37.08	36.55	8.4	7,547	0.11%
2023/03/27	31.1	37.40	24.7	37.39	37.35	6.4	7,572	0.08%
2023/03/24	54	36.97	6.7	37.16	37.00	47.3	7,605	0.62%
2023/03/23	9.5	36.60	575	36.60	36.60	-565.5	7,621	-7.42%	大賣/鉅額交易
2023/03/22	11.4	36.61	520	36.59	36.70	-508.6	7,627	-6.67%	大賣/鉅額交易
2023/03/21	5	36.61	62	36.64	36.55	-57	7,630	-0.75%
2023/03/20	9	37.19	11	36.78	36.85	-2	7,604	-0.03%
2023/03/17	11	37.51	84	37.54	37.55	-73	7,583	-0.96%
2023/03/16	34.7	37.24	95.4	37.32	37.00	-60.7	7,551	-0.80%
2023/03/15	50.7	40.24	63	40.17	39.60	-12.3	7,418	-0.17%
2023/03/14	65.3	40.13	154	39.83	39.85	-88.7	7,401	-1.20%	大賣/
2023/03/13	216.2	41.21	176.4	40.78	41.45	39.8	7,325	0.54%	大買/大賣/
2023/03/10	13	40.88	38.9	40.63	40.40	-25.9	7,281	-0.36%
2023/03/09	15.3	41.11	25.6	41.07	41.00	-10.3	7,308	-0.14%
2023/03/08	30	40.81	15.4	41.20	41.45	14.6	7,399	0.20%
2023/03/07	30.5	41.04	38.6	40.95	41.10	-8.1	7,709	-0.10%
2023/03/06	11	40.59	57.3	40.62	40.55	-46.3	7,721	-0.60%
2023/03/03	17	40.01	22	40.23	40.10	-5	7,850	-0.06%
2023/03/02	28	40.17	22	40.13	40.20	6	7,791	0.08%
2023/03/01	11.6	39.88	59.7	39.84	39.70	-48.1	7,732	-0.62%
2023/02/24	20	39.40	21	39.26	39.15	-1	7,673	-0.01%
2023/02/23	21.3	39.54	90	39.51	39.55	-68.7	7,638	-0.90%
2023/02/22	14.5	38.81	37	38.83	38.90	-22.5	7,635	-0.30%
2023/02/21	34.5	39.82	18.5	39.89	39.60	16	7,611	0.21%
2023/02/20	85.5	40.29	39.6	40.39	40.40	45.9	7,538	0.61%
2023/02/17	92	40.15	68.2	40.01	39.80	23.8	7,470	0.32%
2023/02/16	61	40.10	101.1	40.11	40.10	-40.1	7,411	-0.54%	大賣/
2023/02/15	62.7	39.55	94.7	39.03	39.60	-32	7,402	-0.43%
2023/02/14	83.2	39.47	96	39.55	39.20	-12.8	7,415	-0.17%
2023/02/13	164.2	39.77	122.1	39.66	39.85	42.1	7,365	0.57%	大買/大賣/
2023/02/10	16	38.40	19	38.32	38.00	-3	7,052	-0.04%
2023/02/09	48	38.58	44.5	38.61	38.55	3.5	7,002	0.05%
2023/02/08	14	38.64	28	38.75	38.85	-14	6,908	-0.20%
2023/02/07	14.5	37.88	47.2	38.14	38.50	-32.7	6,809	-0.48%
2023/02/06	17.1	37.42	55.5	37.60	37.45	-38.4	6,746	-0.57%
2023/02/03	26	38.66	12	38.47	38.20	14	6,678	0.21%
2023/02/02	166.6	39.06	229.7	39.22	38.40	-63.1	6,569	-0.96%	大買/大賣/
2023/02/01	101.2	38.01	113.4	37.87	38.20	-12.2	6,158	-0.20%	大買/大賣/
2023/01/31	13	36.53	36.6	36.67	36.80	-23.6	5,866	-0.40%
2023/01/30	6.4	36.00	247.5	36.37	36.50	-241.1	5,826	-4.14%	大賣/鉅額交易
2023/01/17	8.2	35.11	37	35.02	35.00	-28.8	5,750	-0.50%
2023/01/16	134.2	35.13	50.5	35.09	35.00	83.7	5,719	1.46%	大買/
2023/01/13	63.2	36.19	40	36.38	35.80	23.2	5,644	0.41%
2023/01/12	210	36.54	140.2	36.33	36.80	69.8	5,549	1.26%	大買/大賣/
2023/01/11	293.5	37.11	148	37.00	36.15	145.5	5,374	2.71%	大買/大賣/鉅額交易
2023/01/10	164	37.88	247.8	37.73	39.00	-83.8	4,943	-1.69%	大買/大賣/
2023/01/09	69	37.16	75.7	36.84	36.70	-6.7	4,636	-0.14%
2023/01/06	240.1	37.41	136.6	36.95	36.90	103.5	4,523	2.29%	大買/大賣/鉅額交易
2023/01/05	233.1	37.95	228.3	37.80	37.85	4.8	4,255	0.11%	大買/大賣/
2023/01/04	108	36.12	139.2	36.48	38.15	-31.2	3,886	-0.80%	大買/大賣/
2023/01/03	60	34.99	23	35.17	34.70	37	3,545	1.04%
2022/12/30	14	34.72	107.9	34.54	34.90	-93.9	3,462	-2.71%	大賣/
2022/12/29	8.3	33.60	3	33.70	33.70	5.3	3,415	0.16%
2022/12/28	100.1	33.76	26	34.50	33.35	74.1	3,426	2.16%
2022/12/27	64	34.65	91	34.67	34.60	-27	3,378	-0.80%
2022/12/26	20	33.77	19	33.88	33.95	1	3,333	0.03%
2022/12/23	91.1	34.19	2	34.10	33.85	89.1	3,324	2.68%
2022/12/22	19.1	34.66	73.7	34.64	34.65	-54.6	3,365	-1.62%
2022/12/21	82.1	33.59	90	34.25	34.55	-7.9	3,342	-0.24%
2022/12/20	61.2	34.23	65.5	34.63	33.75	-4.3	3,242	-0.13%
2022/12/19	51	33.35	16	33.54	32.90	35	3,099	1.13%
2022/12/16	20	33.81	26.9	33.87	33.75	-6.9	3,065	-0.23%
2022/12/15	6	33.56	14	33.46	33.25	-8	3,035	-0.26%
2022/12/14	9	33.04	28	33.40	33.45	-19	3,044	-0.62%
2022/12/13	13	32.96	17.1	33.01	32.80	-4.1	3,015	-0.14%
2022/12/12	7	32.26	7	32.33	32.55	0	2,978	0.00%
2022/12/09	6	31.91	1	31.85	31.80	5	2,973	0.17%
2022/12/08	3	31.40	23	31.73	31.80	-20	2,969	-0.67%
2022/12/07	23.2	32.32	13.1	31.76	31.45	10	2,955	0.34%
2022/12/06	10	32.64	1.6	32.60	32.35	8.4	2,913	0.29%
2022/12/05	4	33.00	6	33.03	33.00	-2	2,877	-0.07%
2022/12/02	12.2	32.89	31	33.11	32.65	-18.8	2,848	-0.66%
2022/12/01	16.1	32.73	20	32.79	32.65	-3.9	2,817	-0.14%
2022/11/30	52.8	32.94	19.9	33.05	32.75	32.9	2,764	1.19%
2022/11/29	103	35.12	171.7	35.22	33.85	-68.7	2,614	-2.63%	大買/大賣/
2022/11/28	35.1	33.07	18	33.54	33.80	17.1	2,280	0.75%
2022/11/25	119.2	33.34	66.7	33.28	33.55	52.5	2,214	2.37%	大買/
2022/11/23	3	32.02	0	0.00	31.75	3	2,080	0.14%
2022/11/22	5	32.04	1	32.00	32.05	4	2,106	0.19%
2022/11/21	0	0.00	10	31.96	31.90	-10	2,123	-0.47%
2022/11/18	15.2	31.77	66	31.85	31.50	-50.8	2,139	-2.37%
2022/11/17	8	32.22	22.9	32.03	32.70	-14.9	2,142	-0.69%
2022/11/16	41.1	32.03	19	31.93	31.75	22.1	2,118	1.04%
2022/11/15	59.2	32.54	22.9	32.45	32.10	36.3	2,144	1.69%
2022/11/14	169.9	32.15	24.7	32.27	32.55	145.3	2,178	6.67%	大買/鉅額交易
2022/11/11	211.4	32.25	87.1	32.14	32.30	124.3	2,325	5.35%	大買/鉅額交易
2022/11/10	94.6	31.48	106.4	31.34	31.55	-11.8	2,427	-0.48%	大賣/
2022/11/09	72.7	30.57	71	30.96	30.80	1.7	2,382	0.07%
2022/11/08	0	0.00	8	29.95	29.95	-8	2,325	-0.34%
2022/11/07	0.4	27.30	0	0.00	27.25	0.4	2,339	0.02%
2022/11/04	0	0.00	2	26.65	27.00	-2	2,433	-0.08%
2022/11/03	0	0.00	3.9	26.80	26.95	-3.9	2,472	-0.16%
2022/11/02	0	0.00	5.8	26.41	26.60	-5.8	2,543	-0.23%
2022/11/01	5.4	26.00	0	0.00	26.00	5.4	2,733	0.20%
2022/10/31	0	25.65	0.9	25.80	25.65	-0.9	2,911	-0.03%
2022/10/28	0.2	25.80	0	0.00	25.30	0.2	2,938	0.01%
2022/10/27	0	0.00	1	26.10	26.15	-1	2,984	-0.03%
2022/10/26	1.6	25.48	4.8	25.67	25.55	-3.2	3,006	-0.11%
2022/10/25	1.1	26.53	0	0.00	26.35	1.1	3,038	0.04%
2022/10/24	2	27.60	4.8	27.79	27.15	-2.8	3,106	-0.09%
2022/10/21	0.1	26.90	0	0.00	26.95	0.1	3,171	0.00%
2022/10/20	1	27.30	3	27.43	27.05	-2	3,249	-0.06%
2022/10/19	0.2	27.14	0	0.00	26.95	0.2	3,262	0.01%
2022/10/18	3	27.38	0	0.00	27.15	3	3,296	0.09%
2022/10/17	2.3	26.25	2	26.65	27.05	0.3	3,360	0.01%
2022/10/14	3.1	26.77	5	26.72	26.85	-1.9	3,419	-0.06%
2022/10/12	1.3	25.85	0	0.00	25.85	1.3	3,423	0.04%
2022/10/11	4.7	26.26	0	0.00	26.05	4.7	3,443	0.14%
2022/09/28	3	25.27	4	25.89	24.20	-1	3,449	-0.03%
2022/09/27	4	26.11	6	26.30	26.20	-2	3,484	-0.06%
2022/09/26	7	26.64	2	26.55	26.20	5	3,488	0.14%
2022/09/23	7	28.34	18	28.00	28.00	-11	3,518	-0.31%
2022/09/22	2	28.58	1	28.60	29.00	1	3,523	0.03%
2022/09/21	3	29.53	3	29.65	29.15	0	3,516	0.00%
2022/09/20	6	29.67	1	29.60	29.40	5	3,510	0.14%
2022/09/19	25	29.82	6.1	30.16	30.30	18.9	3,437	0.55%
2022/09/16	25	30.39	15	30.42	30.55	10	3,389	0.30%
2022/09/15	3	30.62	2	30.75	30.25	1	3,375	0.03%
2022/09/14	2	30.05	10	30.18	30.60	-8	3,346	-0.24%
2022/09/13	58	30.54	73.4	30.49	30.25	-15.4	3,330	-0.46%
2022/09/12	4	29.78	12	29.44	30.05	-8	3,279	-0.24%
2022/09/08	1	28.45	8	28.51	28.65	-7	3,216	-0.22%
2022/09/07	1	27.40	1	27.70	27.75	0	3,230	0.00%
2022/09/06	0.1	27.80	7	27.84	27.70	-6.9	3,233	-0.21%
2022/09/05	7	27.67	4	27.85	27.40	3	3,233	0.09%
2022/09/02	0	0.00	4	27.76	27.80	-4	3,239	-0.12%
2022/09/01	1	27.75	7	27.61	27.55	-6	3,243	-0.18%
2022/08/31	0	0.00	6	27.83	28.00	-6	3,307	-0.18%
2022/08/30	1	27.45	5	27.48	27.60	-4	3,423	-0.12%
2022/08/29	13.1	27.31	17	27.33	27.25	-3.9	3,425	-0.11%
2022/08/26	1	28.70	0	0.00	28.65	1	3,401	0.03%
2022/08/25	7	28.37	2	28.10	28.55	5	3,386	0.15%
2022/08/24	5	28.55	25	28.55	28.45	-20	3,377	-0.59%
2022/08/23	1	28.65	9.2	28.70	28.70	-8.2	3,354	-0.24%
2022/08/22	12	29.00	6	28.93	28.80	6	3,353	0.18%
2022/08/19	20	29.51	19	29.53	29.60	1	3,326	0.03%
2022/08/18	9	29.01	20	29.11	29.10	-11	3,278	-0.34%
2022/08/17	29.2	29.03	20	29.17	28.90	9.2	3,247	0.28%
2022/08/16	6	28.97	15	28.93	28.90	-9	3,224	-0.28%
2022/08/15	7.3	28.61	18	28.62	28.60	-10.7	3,200	-0.34%
2022/08/12	5	29.00	11	29.05	29.05	-6	3,161	-0.19%
2022/08/11	10	29.03	25	29.09	29.15	-15	3,145	-0.48%
2022/08/10	14	28.84	21	29.00	28.95	-7	3,098	-0.23%
2022/08/09	77	28.99	63	29.01	28.60	14	3,034	0.46%
2022/08/08	100	31.91	91	32.09	31.55	9	2,837	0.32%
2022/08/05	28	31.19	11	31.14	31.15	17	2,609	0.65%
2022/08/04	37	31.04	26	31.06	31.35	11	2,596	0.42%
2022/08/03	34	31.13	214	31.30	30.70	-180	2,596	-6.93%	大賣/鉅額交易
2022/08/02	37	31.32	45	31.07	31.05	-8	2,562	-0.31%
2022/08/01	48	31.28	7	31.04	30.90	41	2,503	1.64%
2022/07/29	20	30.95	34	30.83	31.05	-14	2,557	-0.55%
2022/07/28	82	31.52	254	31.56	30.80	-172	2,583	-6.66%	大賣/鉅額交易
2022/07/27	292	31.53	160	31.36	31.55	132	2,420	5.45%	大買/大賣/鉅額交易
2022/07/26	24	29.90	31	29.99	29.95	-7	2,296	-0.30%
2022/07/25	18	29.82	50.5	29.81	30.00	-32.5	2,285	-1.42%
2022/07/21	22	29.21	26	29.25	29.40	-4	2,289	-0.17%
2022/07/20	80	29.29	6	29.32	29.30	74	2,296	3.22%
2022/07/19	143	28.99	8.5	28.92	28.80	134.5	2,283	5.89%	大買/鉅額交易
2022/07/18	24	28.34	16	28.36	28.50	8	2,348	0.34%
2022/07/15	0	0.00	6	27.24	27.45	-6	2,359	-0.25%
2022/07/14	3	27.20	2	27.28	27.25	1	2,335	0.04%
2022/07/13	133	26.29	131.2	26.52	26.15	1.8	2,298	0.08%	大買/大賣/
2022/07/12	61	26.55	58	26.15	25.65	3	2,240	0.13%
2022/07/08	0	0.00	2	26.15	26.20	-2	2,181	-0.09%
2022/07/07	1	24.70	8	24.54	25.25	-7	2,166	-0.32%
2022/07/06	1	23.85	11	23.64	23.30	-10	2,151	-0.46%
2022/07/05	11	23.40	73	23.77	23.70	-62	2,173	-2.85%
2022/07/04	9	23.95	5	23.90	23.75	4	2,140	0.19%
2022/07/01	3	24.97	11	24.30	24.00	-8	2,161	-0.37%
2022/06/30	6	26.82	1	26.90	26.60	5	2,117	0.24%
2022/06/29	5	27.40	2	27.30	27.60	3	2,115	0.14%
2022/06/27	11	28.30	5	28.23	28.20	6	2,134	0.28%
2022/06/24	2	27.93	57	27.78	27.85	-55	2,138	-2.57%
2022/06/23	8	27.36	4.1	27.35	27.30	3.9	2,147	0.18%
2022/06/22	1.1	27.00	59	27.05	26.90	-57.9	2,194	-2.64%
2022/06/21	0	0.00	4	26.81	27.55	-4	2,197	-0.18%
2022/06/20	3	26.45	6	26.34	25.85	-3	2,193	-0.14%
2022/06/17	3	27.42	0	0.00	27.65	3	2,183	0.14%
2022/06/16	37	28.35	27	28.34	27.40	10	2,177	0.46%
2022/06/15	76	27.97	7	27.96	27.90	69	2,170	3.18%
2022/06/14	27	27.35	2	27.18	27.70	25	2,196	1.14%
2022/06/13	3	27.32	4.1	27.24	27.00	-1.1	2,219	-0.05%
2022/06/10	3	28.33	4	28.29	28.25	-1	2,239	-0.04%
2022/06/09	14	28.83	7	28.94	28.80	7	2,242	0.31%
2022/06/08	134	28.48	147	28.92	29.40	-13	2,176	-0.60%	大買/大賣/
2022/06/07	7	27.74	2	27.95	27.75	5	2,069	0.24%
2022/06/06	0	0.00	25	27.67	27.70	-25	2,079	-1.20%
2022/06/02	10	27.85	13	27.71	27.65	-3	2,115	-0.14%
2022/06/01	31	27.95	11	27.96	27.80	20	2,160	0.93%
2022/05/31	5	27.65	0.1	27.60	27.65	4.9	2,190	0.22%
2022/05/30	5	27.55	16.3	27.43	27.50	-11.3	2,215	-0.51%
2022/05/27	0	0.00	1	27.05	27.00	-1	2,214	-0.05%
2022/05/26	4	27.05	9	27.19	26.85	-5	2,224	-0.22%
2022/05/25	5	26.90	1	26.85	27.10	4	2,248	0.18%
2022/05/24	3	26.85	1	27.10	26.65	2	2,302	0.09%
2022/05/23	20	27.35	0	0.00	27.10	20	2,370	0.84%
2022/05/20	4	27.25	19.3	27.08	27.35	-15.3	2,421	-0.63%
2022/05/19	0	0.00	12	26.29	26.65	-12	2,432	-0.49%
2022/05/18	4	27.00	14	26.91	26.85	-10	2,496	-0.40%
2022/05/17	1	26.80	61	26.80	26.80	-60	2,583	-2.32%
2022/05/16	3	26.17	8	26.11	26.20	-5	2,621	-0.19%
2022/05/13	1	25.80	23	25.80	25.90	-22	2,675	-0.82%
2022/05/12	41	25.99	33	25.73	25.35	8	2,734	0.29%
2022/05/11	29.4	27.02	21	26.63	26.50	8.4	2,736	0.31%
2022/05/10	13	28.40	0	0.00	28.50	13	2,712	0.48%
2022/05/09	19	29.61	8	29.29	28.60	11	2,767	0.40%
2022/05/06	15	30.44	31	30.61	30.40	-16	2,848	-0.56%
2022/05/05	23	30.99	57	30.65	30.40	-34	2,806	-1.21%
2022/05/04	24	29.55	15	29.57	29.75	9	2,735	0.33%
2022/05/03	68	29.44	34	29.60	29.25	34	2,730	1.25%
2022/04/29	6	28.74	4	28.65	28.50	2	2,722	0.07%
2022/04/28	2	28.38	4	28.36	28.30	-2	2,793	-0.07%
2022/04/27	25	27.97	22	27.90	27.90	3	2,779	0.11%
2022/04/26	8	29.37	16	29.23	29.10	-8	2,755	-0.29%
2022/04/25	50	29.58	11	29.87	29.00	39	2,756	1.41%
2022/04/22	65	30.67	64	31.00	31.10	1	2,748	0.04%
2022/04/21	54	30.15	57	30.20	30.30	-3	2,660	-0.11%
2022/04/19	2	28.45	0	0.00	28.40	2	2,674	0.07%
2022/04/18	5	28.37	4	28.90	28.30	1	2,742	0.04%
2022/04/15	11	29.07	2	29.38	28.85	9	2,795	0.32%
2022/04/14	3	30.00	10	29.94	29.80	-7	2,877	-0.24%
2022/04/13	3	29.88	2	29.90	29.85	1	2,970	0.03%
2022/04/12	0	0.00	15	29.07	29.50	-15	3,033	-0.49%
2022/04/11	48	29.03	25	28.71	28.50	23	3,066	0.75%
2022/04/08	10	30.85	6	30.47	30.35	4	3,096	0.13%
2022/04/07	2	30.73	15	30.79	30.80	-13	3,211	-0.40%
2022/04/06	6	30.72	2	30.75	30.75	4	3,561	0.11%
2022/04/01	0	0.00	3	30.20	30.55	-3	3,704	-0.08%
2022/03/31	0	0.00	6	30.47	30.30	-6	3,759	-0.16%
2022/03/30	11	30.56	13	30.35	30.60	-2	3,839	-0.05%
2022/03/29	3	29.97	0	0.00	30.00	3	3,889	0.08%
2022/03/28	9.1	29.75	4	29.74	29.80	5.1	3,961	0.13%
2022/03/25	33.4	30.45	27	30.52	30.55	6.4	4,065	0.16%
2022/03/24	9	29.49	5	29.68	29.75	4	4,146	0.10%
2022/03/23	7	29.73	8	29.88	29.65	-1	4,743	-0.02%
2022/03/22	12	29.43	2	29.48	29.60	10	5,160	0.19%
2022/03/21	3	29.25	61	29.22	29.25	-58	6,001	-0.97%
2022/03/18	4	29.01	3	29.02	29.15	1	6,652	0.02%
2022/03/17	7	29.03	16	29.23	29.25	-9	7,471	-0.12%
2022/03/16	6	28.87	6	29.06	28.80	0	7,739	0.00%
2022/03/15	6	29.31	2.3	29.46	29.20	3.7	7,791	0.05%
2022/03/14	2	30.15	6	30.11	30.20	-4	7,821	-0.05%
2022/03/11	0	0.00	1	30.40	30.05	-1	7,878	-0.01%
2022/03/10	3	30.60	4	30.78	30.70	-1	7,923	-0.01%
2022/03/09	4	30.06	10	29.97	30.05	-6	7,954	-0.08%
2022/03/08	8	29.74	13.1	29.82	29.60	-5.1	8,057	-0.06%
2022/03/07	21	30.47	9.2	30.28	30.30	11.9	8,158	0.15%
2022/03/04	9	31.63	0	0.00	31.55	9	8,787	0.10%
2022/03/03	0	0.00	10	32.20	32.00	-10	9,062	-0.11%
2022/03/02	1	32.40	3	32.23	32.25	-2	9,148	-0.02%
2022/03/01	1	32.40	10	32.47	32.55	-9	9,222	-0.10%
2022/02/25	4	32.08	11	32.28	31.95	-7	9,310	-0.08%
2022/02/24	34	32.56	4.3	32.20	32.00	29.7	9,520	0.31%
2022/02/23	11	33.60	10	33.96	33.55	1	9,934	0.01%
2022/02/22	33	33.27	52	33.03	33.00	-19	9,963	-0.19%
2022/02/21	26	33.79	53	33.74	33.70	-27	10,033	-0.27%
2022/02/18	6.3	34.17	32	34.07	34.20	-25.7	10,244	-0.25%
2022/02/17	84	33.95	23.1	33.87	33.70	61	10,601	0.57%
2022/02/16	23.4	33.55	15	33.71	33.65	8.4	10,905	0.08%
2022/02/15	26	33.32	4	33.43	33.20	22	11,053	0.20%
2022/02/14	3	32.57	13	32.74	32.75	-10	11,359	-0.09%
2022/02/11	2	32.98	7	32.99	32.95	-5	11,444	-0.04%
2022/02/10	8.2	32.96	3	33.10	33.00	5.2	11,618	0.04%
2022/02/09	27	32.48	11	32.57	32.70	16	11,849	0.14%
2022/02/08	58	32.06	60	32.26	32.50	-2	12,135	-0.02%
2022/02/07	10	30.91	16	30.64	31.10	-6	12,402	-0.05%
2022/01/26	2	29.20	1	29.45	29.35	1	13,043	0.01%
2022/01/25	12	29.53	2	29.93	29.15	10	13,813	0.07%
2022/01/24	16	29.36	32	29.43	30.15	-16	14,080	-0.11%
2022/01/21	34	30.37	29	29.93	29.80	5	14,235	0.04%
2022/01/20	1	31.55	4	31.50	31.50	-3	14,716	-0.02%
2022/01/19	3	31.32	50.2	31.33	31.45	-47.2	15,078	-0.31%
2022/01/18	12.2	31.78	7	31.86	31.50	5.2	15,224	0.03%
2022/01/17	18	31.82	5	32.30	32.40	13	15,327	0.08%
2022/01/14	55	31.00	61.8	31.10	31.10	-6.8	15,287	-0.04%
2022/01/13	9	32.04	11	31.95	31.90	-2	15,254	-0.01%
2022/01/12	19	31.76	17	31.96	31.70	2	15,217	0.01%
2022/01/11	34	32.64	23	32.78	32.15	11	15,146	0.07%
2022/01/10	14	33.40	33	33.42	33.85	-19	15,075	-0.13%
2022/01/07	19.3	32.96	63	32.78	32.95	-43.7	15,020	-0.29%
2022/01/06	59.4	33.58	222	33.44	33.10	-162.6	14,936	-1.09%	大賣/鉅額交易
2022/01/05	40.3	35.03	94	34.77	34.20	-53.7	14,838	-0.36%
2022/01/04	23	34.85	3.2	34.95	34.80	19.8	14,758	0.13%
2022/01/03	19	34.93	43	34.96	34.85	-24	14,717	-0.16%
2021/12/30	61	35.28	49	35.25	35.05	12	14,674	0.08%
2021/12/29	122.2	36.04	233	36.10	35.85	-110.8	14,539	-0.76%	大買/大賣/鉅額交易
2021/12/28	89	35.11	129	35.06	34.80	-40	14,164	-0.28%	大賣/
2021/12/27	13	34.46	65	34.26	34.30	-52	14,043	-0.37%
2021/12/24	73.5	34.30	28	34.28	34.05	45.5	13,992	0.33%
2021/12/23	37	34.59	20	34.55	34.35	17	13,924	0.12%
2021/12/22	30.3	34.68	233	34.62	34.45	-202.7	13,856	-1.46%	大賣/鉅額交易
2021/12/21	55	34.91	56	34.88	34.60	-1	13,780	-0.01%
2021/12/20	79	35.31	89	35.36	34.85	-10	13,655	-0.07%
2021/12/17	584.7	36.55	497	36.29	34.80	87.7	13,513	0.65%	大買/大賣/
2021/12/16	249	36.96	332.1	36.67	36.40	-83.1	12,900	-0.64%	大買/大賣/
2021/12/15	727	36.87	457.2	36.96	37.15	269.8	12,473	2.16%	大買/大賣/鉅額交易
2021/12/14	366.2	36.07	535	35.82	35.55	-168.8	11,620	-1.45%	大買/大賣/鉅額交易
2021/12/13	1,163.1	35.32	730.1	35.43	36.95	433	10,959	3.95%	大買/大賣/鉅額交易
2021/12/10	88.1	33.84	72.2	33.86	34.35	15.9	10,117	0.16%
2021/12/09	24	33.14	44	33.00	33.00	-20	9,808	-0.20%
2021/12/08	15	32.79	14	32.69	32.40	1	9,717	0.01%
2021/12/07	10	32.54	28	32.52	32.70	-18	9,647	-0.19%
2021/12/06	56	32.05	12	32.10	31.90	44	9,585	0.46%
2021/12/03	19	32.41	31	32.45	32.30	-12	9,553	-0.13%
2021/12/02	62	32.47	56	32.37	32.00	6	9,513	0.06%
2021/12/01	66	33.09	71	33.05	33.00	-5	9,401	-0.05%
2021/11/30	381	34.54	392	34.45	33.85	-11	9,268	-0.12%	大買/大賣/
2021/11/29	208	33.09	182	33.24	33.90	26	8,606	0.30%	大買/大賣/
2021/11/26	80	31.85	52	32.15	31.70	28	8,314	0.34%
2021/11/25	46	32.90	68	32.94	32.50	-22	8,207	-0.27%
2021/11/24	31	32.48	27	32.49	32.50	4	8,124	0.05%
2021/11/23	139.3	33.36	73.1	33.31	32.90	66.2	8,030	0.82%	大買/
2021/11/22	191.1	33.73	282.3	33.94	34.50	-91.2	7,800	-1.17%	大買/大賣/
2021/11/19	91	32.65	119	32.65	32.70	-28	7,347	-0.38%	大賣/
2021/11/18	96	32.41	90	32.23	32.00	6	7,251	0.08%
2021/11/17	50	33.12	48	32.98	32.95	2	7,145	0.03%
2021/11/16	162	33.59	263	33.55	33.25	-101	6,923	-1.46%	大買/大賣/鉅額交易
2021/11/15	234	33.12	233.2	33.13	33.60	0.8	6,507	0.01%	大買/大賣/
2021/11/12	218	32.75	85	32.66	32.00	133	6,142	2.17%	大買/鉅額交易
2021/11/11	130	33.17	263	33.12	33.65	-133	5,978	-2.22%	大買/大賣/鉅額交易
2021/11/10	135	32.10	117	32.24	32.15	18	5,654	0.32%	大買/大賣/
2021/11/09	94.2	31.74	72.2	31.74	32.00	22	5,524	0.40%
2021/11/08	320	32.60	224	32.34	31.85	96	5,313	1.81%	大買/大賣/
2021/11/05	173	31.98	567.2	32.29	31.70	-394.2	5,067	-7.78%	大買/大賣/鉅額交易
2021/11/04	601	33.25	335	33.42	33.40	266	4,765	5.58%	大買/大賣/鉅額交易
2021/11/03	368.2	33.73	374.1	33.74	34.00	-5.8	4,395	-0.13%	大買/大賣/
2021/11/02	433.2	33.32	255	33.27	32.45	178.2	3,723	4.79%	大買/大賣/鉅額交易
2021/11/01	161	31.29	51	31.43	31.80	110	2,947	3.73%	大買/鉅額交易
2021/10/29	146	30.64	192	30.67	31.20	-46	2,662	-1.73%	大買/大賣/
2021/10/28	399.3	30.54	351	30.47	30.65	48.3	2,475	1.95%	大買/大賣/
2021/10/27	142	28.77	157.6	29.35	30.10	-15.6	1,917	-0.81%	大買/大賣/
2021/10/26	48	26.72	55	27.01	27.40	-7	1,606	-0.44%
2021/10/25	56	26.43	56	26.30	26.65	0	1,444	0.00%
2021/10/22	4	24.79	5	24.85	24.80	-1	1,324	-0.08%
2021/10/21	7	24.70	1	25.05	24.60	6	1,339	0.45%
2021/10/20	0	0.00	3	24.42	24.60	-3	1,346	-0.22%
2021/10/19	1	24.25	0	0.00	24.55	1	1,361	0.07%
2021/10/18	1	24.10	0	0.00	24.05	1	1,401	0.07%
2021/10/15	1	24.80	1	24.70	24.80	0	1,428	0.00%
2021/10/14	2	24.45	1	24.75	24.40	1	1,448	0.07%
2021/10/13	1	24.25	2	24.33	24.40	-1	1,483	-0.07%
2021/10/12	2	24.00	0	0.00	24.10	2	1,503	0.13%
2021/10/08	1	24.50	5	24.46	24.50	-4	1,519	-0.26%
2021/10/07	3	23.58	29	23.08	23.85	-26	1,536	-1.69%
2021/10/06	1	22.50	0	0.00	22.45	1	1,579	0.06%
2021/10/05	1	22.40	12	22.22	22.95	-11	1,656	-0.66%
2021/10/04	28	22.76	7	22.89	22.65	21	1,662	1.26%
2021/10/01	4	24.20	4	24.13	23.95	0	1,650	0.00%
2021/09/30	5	25.06	6	25.00	25.10	-1	1,666	-0.06%
2021/09/29	4	24.30	2	24.30	24.25	2	1,702	0.12%
2021/09/28	0	0.00	3	24.55	24.55	-3	1,722	-0.17%
2021/09/27	2.4	24.44	11	24.45	24.40	-8.6	1,734	-0.50%
2021/09/24	1	23.85	6	24.11	24.05	-5	1,784	-0.28%
2021/09/22	1	23.30	0	0.00	23.35	1	1,861	0.05%
2021/09/17	1	23.30	0	0.00	23.95	1	1,878	0.05%
2021/09/15	3	23.70	0	0.00	23.60	3	1,941	0.15%
2021/09/14	1	24.00	1	24.05	23.90	0	2,004	0.00%
2021/09/13	1	24.05	1	24.10	24.00	0	2,025	0.00%
2021/09/10	11	24.05	0	0.00	24.05	11	2,075	0.53%
2021/09/09	1	23.60	3	23.62	23.95	-2	2,109	-0.09%
2021/09/08	7	23.53	7	23.73	23.40	0	2,125	0.00%
2021/09/07	13	24.22	0	0.00	24.10	13	2,133	0.61%
2021/09/06	2	24.53	0	0.00	24.55	2	2,154	0.09%
2021/09/03	1	25.30	9	25.30	25.25	-8	2,166	-0.37%
2021/09/02	5	25.51	0	0.00	25.30	5	2,216	0.23%
2021/09/01	0	0.00	9	25.84	26.20	-9	2,236	-0.40%
2021/08/31	1	24.90	1	25.25	25.30	0	2,239	0.00%
2021/08/30	2	25.35	1	25.60	25.35	1	2,283	0.04%
2021/08/27	5	25.37	6	25.40	25.30	-1	2,327	-0.04%
2021/08/26	1	25.40	0	0.00	25.50	1	2,373	0.04%
2021/08/25	1	26.10	2	26.25	26.10	-1	2,439	-0.04%
2021/08/24	7	25.47	1	25.50	25.50	6	2,463	0.24%
2021/08/23	0	0.00	2	25.43	25.65	-2	2,507	-0.08%
2021/08/20	2	24.30	1	24.25	24.15	1	2,528	0.04%
2021/08/19	2	24.73	0	0.00	24.60	2	2,613	0.08%
2021/08/18	2	24.38	60	24.04	25.00	-58	2,640	-2.20%
2021/08/17	5	24.41	133	24.48	24.10	-128	2,657	-4.82%	大賣/鉅額交易
2021/08/16	3	24.28	20	24.40	24.45	-17	2,662	-0.64%
2021/08/13	11.2	25.39	5	25.35	25.20	6.2	2,678	0.23%
2021/08/12	3	26.10	3	26.07	25.95	0	2,700	0.00%
2021/08/11	12	26.01	46	25.96	25.70	-34	2,758	-1.23%
2021/08/10	124	27.07	19	27.06	26.70	105	2,809	3.74%	大買/鉅額交易
2021/08/09	6	26.03	8	26.14	26.10	-2	2,876	-0.07%
2021/08/06	8	26.50	6	26.48	26.35	2	2,954	0.07%
2021/08/05	5	26.73	8	26.81	26.65	-3	3,094	-0.10%
2021/08/04	6	27.05	28	27.14	27.00	-22	3,246	-0.68%
2021/08/03	2	27.05	3	27.07	27.10	-1	3,451	-0.03%
2021/08/02	14	27.16	3	27.30	27.30	11	3,507	0.31%
2021/07/30	21	27.43	2	27.70	27.25	19	3,589	0.53%
2021/07/29	2	27.35	1	27.50	27.60	1	3,681	0.03%
2021/07/28	8	28.00	11	27.40	27.50	-3	3,747	-0.08%
2021/07/27	19	28.68	7	29.13	28.35	12	3,878	0.31%
2021/07/26	9	28.96	18	29.01	28.85	-9	4,037	-0.22%
2021/07/23	1	28.40	0	0.00	28.60	1	4,247	0.02%
2021/07/22	12	28.79	32	28.74	28.40	-20	4,455	-0.45%
2021/07/21	15	27.87	3	27.52	27.55	12	4,773	0.25%
2021/07/20	32	28.49	3	28.58	28.20	29	4,992	0.58%
2021/07/19	12	28.94	27	29.20	29.30	-15	5,176	-0.29%
2021/07/16	7	28.81	14	29.00	28.85	-7	5,912	-0.12%
2021/07/15	14	28.58	9	28.63	28.80	5	6,130	0.08%
2021/07/14	10	28.04	7	28.10	28.55	3	6,282	0.05%
2021/07/13	26	28.81	55	28.62	28.40	-29	6,402	-0.45%
2021/07/12	11	28.01	34	28.52	29.00	-23	6,794	-0.34%
2021/07/09	15	27.81	10	27.79	27.70	5	6,978	0.07%
2021/07/08	41	28.29	2	28.15	28.10	39	7,150	0.55%
2021/07/07	48.1	28.46	14	28.15	28.10	34.1	7,468	0.46%
2021/07/06	48	28.87	0	0.00	28.65	48	7,592	0.63%
2021/07/05	5	29.50	17	29.54	29.55	-12	7,844	-0.15%
2021/07/02	3	28.78	10	28.85	28.90	-7	8,340	-0.08%
2021/07/01	41.1	29.00	38	28.83	28.60	3.1	8,446	0.04%
2021/06/30	18.1	29.44	19	29.58	29.35	-1	8,485	-0.01%
2021/06/29	58	30.02	15	29.87	29.70	43	8,611	0.50%
2021/06/28	6	30.73	7	30.69	30.85	-1	8,647	-0.01%
2021/06/25	39	30.72	28	30.70	30.20	11	8,719	0.13%
2021/06/24	1	30.40	4.1	30.50	30.40	-3.1	8,839	-0.04%
2021/06/23	38	30.44	55	30.38	30.30	-17	8,897	-0.19%
2021/06/22	7	29.41	10	29.49	29.25	-3	8,927	-0.03%
2021/06/21	33	29.41	14	29.36	29.05	19	9,026	0.21%
2021/06/18	11	30.42	15	30.75	30.20	-4	9,240	-0.04%
2021/06/17	6	30.04	11	30.32	30.40	-5	9,486	-0.05%
2021/06/16	11	30.22	10	30.40	29.95	1	10,440	0.01%
2021/06/15	1	30.40	9	30.37	30.55	-8	11,448	-0.07%
2021/06/11	12	29.91	6	30.18	29.85	6	11,596	0.05%
2021/06/10	19	30.60	10	30.64	30.30	9	11,688	0.08%
2021/06/09	6	30.42	49	30.45	30.20	-43	11,698	-0.37%
2021/06/08	12.1	29.90	2	30.30	30.00	10.1	11,730	0.09%
2021/06/07	29	29.15	35	29.24	30.05	-6	11,818	-0.05%
2021/06/04	39	30.15	11	30.02	29.90	28	11,870	0.24%
2021/06/03	4	30.84	54	31.13	30.85	-50	12,032	-0.42%
2021/06/02	65	30.74	36	31.15	30.35	29	12,054	0.24%
2021/06/01	34	31.14	31	30.96	30.90	3	12,057	0.02%
2021/05/31	29	31.04	39	31.07	31.15	-10	12,112	-0.08%
2021/05/28	12	30.57	15	30.45	30.55	-3	12,145	-0.02%
2021/05/27	12	30.02	23	29.97	29.75	-11	12,171	-0.09%
2021/05/26	20	29.38	29	29.93	29.65	-9	12,161	-0.07%
2021/05/25	23	29.65	13	29.70	29.50	10	12,202	0.08%
2021/05/24	3	28.38	41	28.69	29.10	-38	12,254	-0.31%
2021/05/21	35	28.07	21	28.68	28.15	14	12,352	0.11%
2021/05/20	63	27.98	38	28.29	27.55	25	12,445	0.20%
2021/05/19	36	28.01	46	28.27	28.10	-10	12,562	-0.08%
2021/05/18	55	27.23	97	27.18	27.65	-42	12,706	-0.33%
2021/05/17	57.2	25.68	30	25.53	25.15	27.2	12,748	0.21%
2021/05/14	58	27.79	81	28.00	27.25	-23	12,678	-0.18%
2021/05/13	97	25.94	99	26.64	27.40	-2	12,643	-0.02%
2021/05/12	126	28.12	86.1	28.51	27.25	39.9	12,565	0.32%	大買/
2021/05/11	140.2	30.56	149	30.42	30.25	-8.8	12,569	-0.07%	大買/大賣/
2021/05/10	23	33.98	8	34.03	33.60	15	12,477	0.12%
2021/05/07	14	34.26	14	34.07	34.90	0	12,601	0.00%
2021/05/06	39	33.18	42	33.27	32.50	-3	12,671	-0.02%
2021/05/05	34	34.47	86.4	34.36	34.30	-52.4	12,613	-0.42%
2021/05/04	107	34.44	77	34.15	34.15	30	12,701	0.24%	大買/
2021/05/03	84	36.63	86	36.93	35.85	-2	12,767	-0.02%
2021/04/29	89	39.12	113	39.15	38.40	-24	12,792	-0.19%	大賣/
2021/04/28	179	40.91	105.4	40.66	40.25	73.6	12,866	0.57%	大買/大賣/
2021/04/27	214	40.90	177	40.91	40.85	37	13,042	0.28%	大買/大賣/
2021/04/26	106	40.44	143	40.36	40.25	-37	13,061	-0.28%	大買/大賣/
2021/04/23	94	39.68	136	39.85	39.70	-42	13,285	-0.32%	大賣/
2021/04/22	332	40.78	362.3	40.71	40.10	-30.3	13,773	-0.22%	大買/大賣/
2021/04/21	81	39.84	113.5	40.06	39.85	-32.5	14,141	-0.23%	大賣/
2021/04/20	108	39.64	83	39.69	39.60	25	14,373	0.17%	大買/
2021/04/19	76.6	38.93	64	39.04	38.75	12.6	15,418	0.08%
2021/04/16	255.2	40.14	325	40.27	39.55	-69.8	15,814	-0.44%	大買/大賣/
2021/04/15	112.4	39.33	199.5	39.57	39.95	-87.1	16,479	-0.53%	大買/大賣/
2021/04/14	132	38.40	128	38.23	38.15	4	16,602	0.02%	大買/大賣/
2021/04/13	407.5	39.77	438.1	39.92	38.30	-30.6	16,968	-0.18%	大買/大賣/
2021/04/12	51	39.05	52	38.90	38.40	-1	16,948	-0.01%
2021/04/09	238	39.04	148	38.97	39.25	90	17,440	0.52%	大買/大賣/
2021/04/08	349.5	39.75	246.7	39.69	40.30	102.8	17,428	0.59%	大買/大賣/鉅額交易
2021/04/07	80.3	38.04	29.2	37.88	38.25	51.1	17,461	0.29%
2021/04/06	8.2	37.33	32.3	37.38	37.45	-24.1	18,866	-0.13%
2021/04/01	124.2	37.39	152	37.29	37.10	-27.8	19,334	-0.14%	大買/大賣/
2021/03/31	32	37.95	13.1	37.79	37.85	18.9	19,722	0.10%
2021/03/30	65	37.50	29	37.39	37.60	36	20,714	0.17%
2021/03/29	83	37.31	47	37.39	37.50	36	21,509	0.17%
2021/03/26	19	36.26	15	36.22	36.40	4	22,311	0.02%
2021/03/25	22	35.82	30.1	35.76	35.65	-8.1	23,830	-0.03%
2021/03/24	40	35.81	60.1	35.84	35.80	-20.1	25,025	-0.08%
2021/03/23	87.7	36.80	290.4	36.44	36.15	-202.7	26,093	-0.78%	大賣/鉅額交易
2021/03/22	202.5	38.17	194.5	37.94	37.80	8	26,222	0.03%	大買/大賣/
2021/03/19	768.1	40.41	512.2	40.06	39.60	255.9	26,119	0.98%	大買/大賣/鉅額交易
2021/03/18	445	39.14	396.5	39.69	40.25	48.6	25,229	0.19%	大買/大賣/
2021/03/17	25	36.32	46	36.38	36.60	-21	24,370	-0.09%
2021/03/16	105	36.34	88	36.33	35.55	17	24,299	0.07%	大買/
2021/03/15	20	35.83	138	35.69	35.70	-118	24,270	-0.49%	大賣/鉅額交易
2021/03/12	48	35.61	9	35.64	35.80	39	24,381	0.16%
2021/03/11	181	35.64	36	35.55	35.95	145	24,502	0.59%	大買/鉅額交易
2021/03/10	21	34.19	26	34.06	34.30	-5	24,678	-0.02%
2021/03/09	79	33.81	106.2	33.37	33.10	-27.2	24,846	-0.11%	大賣/
2021/03/08	10	35.30	27.4	35.63	34.95	-17.4	24,903	-0.07%
2021/03/05	43	35.48	3	35.63	35.15	40	24,949	0.16%
2021/03/04	25	36.52	42	36.35	36.05	-17	24,957	-0.07%
2021/03/03	17	36.37	18	36.06	37.15	-1	24,939	0.00%
2021/03/02	39	36.61	8	36.05	36.05	31	24,992	0.12%
2021/02/26	13	36.25	12	36.47	37.00	1	25,014	0.00%
2021/02/25	23	36.91	16	36.83	36.65	7	25,031	0.03%
2021/02/24	35	37.39	32	37.45	37.10	3	25,043	0.01%
2021/02/23	170.1	38.19	210	37.93	37.80	-39.9	25,055	-0.16%	大買/大賣/
2021/02/22	137.3	37.90	84	37.74	37.75	53.3	24,986	0.21%	大買/
2021/02/19	99	38.09	65	38.02	38.25	34	24,870	0.14%
2021/02/18	102.1	37.65	75	37.58	38.20	27.1	24,740	0.11%	大買/
2021/02/17	137.3	36.49	161	36.19	36.45	-23.7	24,585	-0.10%	大買/大賣/
2021/02/05	4	35.60	13.1	35.64	35.60	-9.1	24,497	-0.04%
2021/02/04	24	36.04	14	36.07	35.55	10	24,526	0.04%
2021/02/03	44	36.38	48	36.01	36.00	-4	24,549	-0.02%
2021/02/02	61	35.98	44	36.31	35.70	17	24,531	0.07%
2021/02/01	23	35.36	85	35.20	35.45	-62	24,415	-0.25%
2021/01/29	89	36.63	250	36.28	35.50	-161	24,313	-0.66%	大賣/鉅額交易
2021/01/28	89	36.10	92	35.99	35.80	-3	24,143	-0.01%
2021/01/27	27	36.14	20.4	36.28	36.10	6.6	24,017	0.03%
2021/01/26	94	36.78	76	36.13	36.05	18	23,964	0.08%
2021/01/25	150	37.30	128	37.32	37.25	22	23,878	0.09%	大買/大賣/
2021/01/22	231	36.35	135	36.27	37.45	96	23,720	0.40%	大買/大賣/
2021/01/21	268	37.16	392	37.25	36.75	-124	23,559	-0.53%	大買/大賣/鉅額交易
2021/01/20	462	37.50	454	36.88	36.50	8	23,326	0.03%	大買/大賣/
2021/01/19	409	39.33	456.1	38.30	38.15	-47.1	23,052	-0.20%	大買/大賣/
2021/01/18	421.4	39.92	1,568.4	39.21	39.00	-1,147	22,831	-5.02%	大買/大賣/鉅額交易
2021/01/15	587.8	42.67	742.6	42.28	41.00	-154.8	22,491	-0.69%	大買/大賣/鉅額交易
2021/01/14	1,187.8	43.37	808	44.04	43.50	379.8	22,488	1.69%	大買/大賣/鉅額交易
2021/01/13	390	42.69	303.4	41.87	41.70	86.6	21,737	0.40%	大買/大賣/
2021/01/12	771	43.78	633.7	43.43	42.85	137.3	21,315	0.64%	大買/大賣/鉅額交易
2021/01/11	332	41.27	333.1	41.56	42.65	-1.1	20,131	-0.01%	大買/大賣/
2021/01/08	596.8	41.37	655.6	41.35	40.55	-58.8	19,633	-0.30%	大買/大賣/
2021/01/07	363.3	39.28	394	39.88	39.80	-30.8	18,574	-0.17%	大買/大賣/
2021/01/06	489.1	39.21	453	38.69	38.55	36.1	18,306	0.20%	大買/大賣/
2021/01/05	203	40.07	69	39.83	40.35	134	18,040	0.74%	大買/鉅額交易
2021/01/04	465.8	40.30	407	40.50	40.75	58.8	17,867	0.33%	大買/大賣/
2020/12/31	86	38.16	91	38.26	38.15	-5	17,309	-0.03%
2020/12/30	346	38.59	214	38.54	38.35	132	17,109	0.77%	大買/大賣/鉅額交易
2020/12/29	761	38.35	786	38.61	38.25	-25	16,723	-0.15%	大買/大賣/
2020/12/28	493	35.89	673	35.83	36.00	-180	15,251	-1.18%	大買/大賣/鉅額交易
2020/12/25	302	36.79	622	36.58	36.65	-320	14,758	-2.17%	大買/大賣/鉅額交易
2020/12/24	990.9	36.15	926.3	35.95	36.25	64.6	14,288	0.45%	大買/大賣/
2020/12/23	748	34.76	512.4	35.14	36.05	235.6	13,292	1.77%	大買/大賣/鉅額交易
2020/12/22	726	33.88	445	33.98	32.80	281	12,574	2.23%	大買/大賣/鉅額交易
2020/12/21	1,457.6	33.71	1,016.5	33.67	33.55	441.1	11,724	3.76%	大買/大賣/鉅額交易
2020/12/18	538.5	32.41	721.2	32.52	33.25	-182.7	10,285	-1.78%	大買/大賣/鉅額交易
2020/12/17	625	28.59	783	28.64	30.25	-158	9,150	-1.73%	大買/大賣/鉅額交易
2020/12/16	49	26.25	152	26.81	27.50	-103	8,098	-1.27%	大賣/鉅額交易
2020/12/15	52	25.80	48	26.35	25.00	4	7,823	0.05%
2020/12/14	51	25.95	56	26.01	26.25	-5	7,915	-0.06%
2020/12/11	103	25.88	130	25.67	25.85	-27	7,962	-0.34%	大買/大賣/
2020/12/10	103	27.07	94	27.06	26.75	9	7,917	0.11%	大買/
2020/12/09	90	26.94	24	26.95	26.85	66	8,019	0.82%
2020/12/08	132	26.81	119	26.83	26.90	13	8,289	0.16%	大買/大賣/
2020/12/07	62	26.59	80	26.49	26.10	-18	8,353	-0.22%
2020/12/04	79	27.34	49	27.34	27.05	30	8,439	0.36%
2020/12/03	58	26.44	83	26.95	27.00	-25	8,639	-0.29%
2020/12/02	134	26.55	123	26.46	26.10	11	9,256	0.12%	大買/大賣/
2020/12/01	27	25.64	46	25.72	25.75	-19	9,645	-0.20%
2020/11/30	18	25.42	33	25.48	25.25	-15	10,792	-0.14%
2020/11/27	15	24.99	139	25.21	25.25	-124	11,261	-1.10%	大賣/鉅額交易
2020/11/26	58	25.31	136	25.44	24.90	-78	11,479	-0.68%	大賣/
2020/11/25	16	24.76	47	24.88	24.80	-31	11,619	-0.27%
2020/11/24	63	24.89	18.2	25.15	24.65	44.8	11,937	0.38%
2020/11/23	58	25.00	49	25.06	25.15	9	12,474	0.07%
2020/11/20	18	24.65	33	24.64	24.80	-15	12,444	-0.12%
2020/11/19	16	24.27	75	24.26	24.15	-59	12,460	-0.47%
2020/11/18	20	24.21	28	24.28	24.15	-8	12,477	-0.06%
2020/11/17	157	24.11	15	24.24	23.95	142	12,564	1.13%	大買/鉅額交易
2020/11/16	37	24.06	30	24.18	24.20	7	12,779	0.05%
2020/11/13	17	24.16	13	24.23	24.15	4	13,225	0.03%
2020/11/12	76	24.32	64	24.13	23.80	12	13,343	0.09%
2020/11/11	32	24.06	130	23.99	24.10	-98	13,334	-0.73%	大賣/
2020/11/10	57	23.97	17	23.86	23.65	40	13,338	0.30%
2020/11/09	14	23.73	36	23.85	23.60	-22	13,353	-0.16%
2020/11/06	1	23.20	25	23.33	23.20	-24	13,380	-0.18%
2020/11/05	41	23.19	9	23.14	23.05	32	13,431	0.24%
2020/11/04	10	23.16	8	23.31	23.35	2	13,422	0.01%
2020/11/03	50	23.17	12	23.24	23.25	38	13,424	0.28%
2020/11/02	42	22.90	320	22.75	22.70	-278	13,424	-2.07%	大賣/鉅額交易
2020/10/30	26	22.86	19	22.75	22.55	7	13,365	0.05%
2020/10/29	17	23.02	26	23.07	23.20	-9	13,389	-0.07%
2020/10/28	21	23.64	22	23.59	23.55	-1	13,387	-0.01%
2020/10/27	20	23.65	21	23.63	23.45	-1	13,326	-0.01%
2020/10/26	33	23.91	42	23.91	23.65	-9	13,214	-0.07%
2020/10/23	113	24.18	87	24.09	24.00	26	13,074	0.20%	大買/
2020/10/22	435	25.13	366	25.29	24.25	69	12,983	0.53%	大買/大賣/
2020/10/21	163	25.74	241	25.91	26.55	-78	12,328	-0.63%	大買/大賣/
2020/10/20	29	24.11	35	24.23	24.15	-6	11,968	-0.05%
2020/10/19	14	24.03	4	24.14	23.85	10	11,935	0.08%
2020/10/16	8	23.96	16	24.22	23.80	-8	11,960	-0.07%
2020/10/15	20	24.53	59	24.42	24.30	-39	11,933	-0.33%
2020/10/14	7	24.35	61	24.48	24.40	-54	11,897	-0.45%
2020/10/13	166	23.93	84.5	23.90	23.95	81.5	11,794	0.69%	大買/
2020/10/12	27	25.57	83	25.61	25.35	-56	11,516	-0.49%
2020/10/08	51	25.25	54	25.35	25.30	-3	11,438	-0.03%
2020/10/07	19	25.33	33	25.42	25.50	-14	11,380	-0.12%
2020/10/06	102	25.21	84	25.21	25.15	18	11,320	0.16%	大買/
2020/10/05	34	24.35	31	24.40	24.50	3	11,213	0.03%
2020/09/30	103	24.59	102	24.22	24.75	1	11,203	0.01%	大買/大賣/
2020/09/29	35	24.28	25	24.12	23.80	10	11,248	0.09%
2020/09/28	22	24.39	33	24.30	24.50	-11	11,260	-0.10%
2020/09/25	74	24.13	44	24.62	23.55	30	11,270	0.27%
2020/09/24	39	24.65	33.1	24.86	24.40	5.9	11,254	0.05%
2020/09/23	108	25.46	109	25.22	25.10	-1	11,214	-0.01%	大買/大賣/
2020/09/22	59	25.15	68	25.32	24.70	-9	11,382	-0.08%
2020/09/21	14	25.39	37	25.54	25.30	-23	11,615	-0.20%
2020/09/18	29	25.88	73	25.93	25.80	-44	11,586	-0.38%
2020/09/17	182	25.85	152	25.75	26.20	30	11,488	0.26%	大買/大賣/
2020/09/16	104	25.09	57	25.13	25.05	47	11,234	0.42%	大買/
2020/09/15	59	24.89	36	24.74	24.60	23	11,118	0.21%
2020/09/14	111	24.66	115	24.66	24.80	-4	11,016	-0.04%	大買/大賣/
2020/09/11	272	25.40	242	25.36	25.00	30	10,845	0.28%	大買/大賣/
2020/09/10	122	26.84	161	26.70	26.75	-39	10,497	-0.37%	大買/大賣/
2020/09/09	503	26.82	86	26.46	26.85	417	10,275	4.06%	大買/鉅額交易
2020/09/08	229	26.97	267	27.17	26.80	-38	10,047	-0.38%	大買/大賣/
2020/09/07	430	27.64	422	27.53	26.55	8	9,623	0.08%	大買/大賣/
2020/09/04	403	26.96	341	26.68	26.50	62	8,815	0.70%	大買/大賣/
2020/09/03	648	26.18	620	26.53	27.05	28	8,244	0.34%	大買/大賣/
2020/09/02	141	24.12	185	24.41	24.90	-44	7,000	-0.63%	大買/大賣/
2020/09/01	87	22.72	174	22.79	22.65	-87	6,496	-1.34%	大賣/
2020/08/31	265	22.39	120	22.47	22.45	145	6,234	2.33%	大買/大賣/鉅額交易
2020/08/28	254	21.34	218	21.45	21.90	36	6,041	0.60%	大買/大賣/
2020/08/27	190	21.34	282	21.26	21.90	-92	5,673	-1.62%	大買/大賣/
2020/08/26	124	20.17	97	20.06	19.95	27	5,067	0.53%	大買/
2020/08/25	188	20.22	115	20.25	20.20	73	5,032	1.45%	大買/大賣/
2020/08/24	71	19.77	46	19.91	19.85	25	4,915	0.51%
2020/08/21	84	19.18	124	19.32	19.55	-40	4,886	-0.82%	大賣/
2020/08/20	83	19.19	139	19.09	18.85	-56	4,963	-1.13%	大賣/
2020/08/19	358	20.57	739	20.63	20.90	-381	4,736	-8.04%	大買/大賣/鉅額交易
2020/08/18	472	19.60	117	19.49	19.80	355	4,266	8.32%	大買/大賣/鉅額交易
2020/08/17	24	18.99	55	19.16	18.80	-31	4,145	-0.75%
2020/08/14	13	18.69	14	18.60	18.75	-1	4,257	-0.02%
2020/08/13	40	18.38	56	18.64	18.10	-16	4,284	-0.37%
2020/08/12	73	18.49	30	18.49	18.70	43	4,213	1.02%
2020/08/11	26	18.39	125	18.20	18.00	-99	4,143	-2.39%	大賣/
2020/08/10	5	18.08	12	18.05	17.95	-7	4,083	-0.17%
2020/08/07	10	18.07	38	18.14	17.90	-28	4,085	-0.69%
2020/08/06	22	17.93	17	18.27	17.90	5	4,075	0.12%
2020/08/05	6	17.90	4	17.94	18.00	2	4,059	0.05%
2020/08/04	29	18.00	101	18.16	18.00	-72	4,081	-1.76%	大賣/
2020/08/03	105	17.72	17	17.55	17.80	88	4,062	2.17%	大買/
2020/07/31	0	0.00	5	17.15	17.00	-5	4,029	-0.12%
2020/07/30	2	16.85	7	17.06	17.00	-5	4,092	-0.12%
2020/07/29	4	16.69	3	16.78	16.75	1	4,108	0.02%
2020/07/28	12	16.69	60	16.68	16.55	-48	4,115	-1.17%
2020/07/27	12	17.26	3	17.15	17.00	9	4,220	0.21%
2020/07/24	1	18.00	51	17.62	17.45	-50	4,293	-1.16%
2020/07/23	6	17.96	6	18.05	18.00	0	4,284	0.00%
2020/07/22	26	18.17	30	18.32	18.05	-4	4,288	-0.09%
2020/07/21	8.2	17.78	9	17.75	17.80	-0.8	4,319	-0.02%
2020/07/20	33	17.31	5	17.39	17.45	28	4,313	0.65%
2020/07/17	12	17.44	41	17.55	17.30	-29	4,292	-0.68%
2020/07/16	20	17.65	8	17.68	17.70	12	4,294	0.28%
2020/07/15	39	17.99	37	18.06	17.65	2	4,287	0.05%
2020/07/14	10	17.93	7	18.06	17.70	3	4,294	0.07%
2020/07/13	16	18.01	2	17.95	17.95	14	4,277	0.33%
2020/07/10	35	17.95	72	17.84	17.60	-37	4,264	-0.87%
2020/07/09	27	18.64	26	18.60	18.45	1	4,237	0.02%
2020/07/08	45	18.84	62	18.80	18.70	-17	4,216	-0.40%
2020/07/07	71	18.31	61	18.23	18.05	10	4,145	0.24%
2020/07/06	46	18.96	22	19.04	18.80	24	4,142	0.58%
2020/07/03	94	18.88	104	19.07	19.20	-10	4,183	-0.24%	大賣/
2020/07/02	38	18.49	43	18.51	18.60	-5	4,055	-0.12%
2020/07/01	290	19.05	90	19.05	18.65	200	3,990	5.01%	大買/鉅額交易
2020/06/30	129	18.11	246	18.10	18.60	-117	3,672	-3.19%	大買/大賣/鉅額交易
2020/06/29	78	16.59	43	17.09	16.95	35	3,300	1.06%
2020/06/24	1	16.20	3	16.30	16.20	-2	3,206	-0.06%
2020/06/23	1	16.00	0	0.00	16.05	1	3,208	0.03%
2020/06/22	9	16.38	8	16.34	16.15	1	3,210	0.03%
2020/06/19	4	16.55	3	16.67	16.20	1	3,221	0.03%
2020/06/18	3	16.43	19	16.43	16.50	-16	3,215	-0.50%
2020/06/17	1	16.25	7	16.25	16.30	-6	3,198	-0.19%
2020/06/16	120	16.13	11	16.20	16.20	109	3,229	3.38%	大買/鉅額交易
2020/06/15	8	16.11	6	15.98	15.85	2	3,309	0.06%
2020/06/12	13	16.06	19	16.09	16.25	-6	3,320	-0.18%
2020/06/11	77	17.11	19	17.02	16.70	58	3,389	1.71%
2020/06/10	66	17.42	34	17.37	17.45	32	3,377	0.95%
2020/06/09	8	16.94	2	17.03	16.70	6	3,350	0.18%
2020/06/08	39	17.23	31	17.29	17.05	8	3,396	0.24%
2020/06/05	5	17.11	24	17.16	17.05	-19	3,375	-0.56%
2020/06/04	12	17.08	11	17.10	17.00	1	3,470	0.03%
2020/06/03	11	16.67	38.8	16.72	16.70	-27.8	3,412	-0.81%
2020/06/02	13	16.75	156	16.61	16.70	-143	3,385	-4.22%	大賣/鉅額交易
2020/06/01	7	16.49	204	16.44	16.55	-197	3,382	-5.82%	大賣/鉅額交易
2020/05/29	8	16.30	24	16.20	16.25	-16	3,369	-0.47%
2020/05/28	19	16.47	10	16.32	16.20	9	3,425	0.26%
2020/05/27	174	16.55	62.1	16.78	16.75	111.9	3,387	3.30%	大買/鉅額交易
2020/05/26	2	16.00	3	16.13	15.95	-1	3,206	-0.03%
2020/05/25	38	15.79	21	15.97	16.05	17	3,187	0.53%
2020/05/22	22	16.22	16	16.30	16.05	6	3,160	0.19%
2020/05/21	57	16.65	75	16.50	16.65	-18	3,123	-0.58%
2020/05/20	212	15.93	44	15.79	16.15	168	2,953	5.69%	大買/鉅額交易
2020/05/19	2	14.75	1	14.70	14.70	1	2,851	0.04%
2020/05/18	5	14.75	5	14.88	14.75	0	2,856	0.00%
2020/05/15	2	14.88	0	0.00	14.85	2	2,849	0.07%
2020/05/14	18	15.29	2	15.50	15.10	16	2,851	0.56%
2020/05/13	1	15.55	11	15.67	15.55	-10	2,913	-0.34%
2020/05/12	14	15.76	5	15.76	15.70	9	2,917	0.31%
2020/05/11	11	15.92	9	16.14	16.10	2	2,905	0.07%
2020/05/08	9	15.87	19	16.01	15.80	-10	2,869	-0.35%
2020/05/07	5	15.74	4	15.59	15.70	1	2,806	0.04%
2020/05/06	14	15.61	12	15.68	15.70	2	2,807	0.07%
2020/05/05	4	15.55	15	15.67	15.45	-11	2,781	-0.40%
2020/05/04	9	15.31	27	15.27	15.45	-18	2,765	-0.65%
2020/04/30	144	15.96	90	16.05	15.80	54	2,776	1.94%	大買/
2020/04/29	14	15.51	9	15.78	15.85	5	2,673	0.19%
2020/04/28	8	14.21	3	14.33	14.45	5	2,607	0.19%
2020/04/27	6	14.09	6	14.23	14.15	0	2,624	0.00%
2020/04/24	21	14.05	26	14.02	14.15	-5	2,632	-0.19%
2020/04/23	2	13.45	6	13.55	13.65	-4	2,656	-0.15%
2020/04/22	1	13.00	0	0.00	13.25	1	2,648	0.04%
2020/04/21	7	13.29	1	13.85	13.10	6	2,655	0.23%
2020/04/20	3	13.65	2	13.80	13.80	1	2,647	0.04%
2020/04/17	58	14.31	36	14.43	13.70	22	2,645	0.83%
2020/04/16	1	14.05	4	14.03	14.10	-3	2,579	-0.12%
2020/04/15	7	13.96	6	14.15	14.10	1	2,565	0.04%
2020/04/14	0	0.00	42	14.10	14.10	-42	2,568	-1.64%
2020/04/13	1	13.75	0	0.00	14.00	1	2,557	0.04%
2020/04/10	28	13.89	13	13.88	14.00	15	2,550	0.59%
2020/04/09	37	14.05	30	13.87	13.85	7	2,617	0.27%
2020/04/08	36	14.08	54	13.81	14.30	-18	2,552	-0.71%
2020/04/07	32	12.93	12	12.90	13.00	20	2,466	0.81%
2020/04/06	1	12.35	0	0.00	12.35	1	2,444	0.04%
2020/03/31	13	12.43	11	12.34	12.40	2	2,451	0.08%
2020/03/30	2	12.25	4	12.23	12.45	-2	2,448	-0.08%
2020/03/27	6	12.55	5	12.56	12.10	1	2,434	0.04%
2020/03/26	4	12.30	4	12.38	12.50	0	2,420	0.00%
2020/03/25	18	12.58	12	12.46	12.45	6	2,416	0.25%
2020/03/24	20	12.14	18	12.32	12.25	2	2,414	0.08%
2020/03/23	2	11.60	0	0.00	11.70	2	2,498	0.08%
2020/03/20	17	11.85	19	12.14	12.00	-2	2,506	-0.08%
2020/03/19	14	11.09	32	11.12	11.15	-18	2,494	-0.72%
2020/03/18	9	11.39	7	11.49	11.60	2	2,404	0.08%
2020/03/17	11	10.87	18	11.03	11.15	-7	2,353	-0.30%
2020/03/16	11	11.94	40	11.22	11.15	-29	2,229	-1.30%
2020/03/13	26	12.32	12	12.30	12.30	14	2,162	0.65%
2020/03/12	21	14.19	16	13.88	13.65	5	2,133	0.23%
2020/03/11	36	15.20	11	15.25	15.15	25	2,112	1.18%
2020/03/10	26	15.48	24	15.35	15.50	2	2,095	0.10%
2020/03/09	12	15.50	9	15.76	15.40	3	1,976	0.15%
2020/03/06	2	16.45	3	16.37	16.30	-1	1,965	-0.05%
2020/03/05	13	16.86	15	16.75	16.70	-2	1,966	-0.10%
2020/03/04	0	0.00	2	16.60	16.60	-2	1,946	-0.10%
2020/03/03	8	16.58	19	16.57	16.70	-11	1,944	-0.57%
2020/03/02	6	15.36	3	15.45	15.75	3	1,904	0.16%
2020/02/27	14.1	15.85	4	15.85	15.60	10.1	2,040	0.49%
2020/02/26	4	16.20	0	0.00	16.15	4	2,030	0.20%
2020/02/25	2	16.05	11	16.02	16.25	-9	2,029	-0.44%
2020/02/24	6	16.33	14	16.33	16.25	-8	2,032	-0.39%
2020/02/21	3	16.62	5	16.71	16.60	-2	2,025	-0.10%
2020/02/20	2	16.78	11	16.84	16.70	-9	2,014	-0.45%
2020/02/19	4	16.79	0	0.00	16.85	4	2,026	0.20%
2020/02/18	4	16.80	12	16.73	16.70	-8	2,026	-0.39%
2020/02/17	11	16.58	0	0.00	16.55	11	2,052	0.54%
2020/02/14	43	17.32	47	17.09	16.95	-4	2,048	-0.20%
2020/02/13	10	16.97	9	16.90	16.90	1	1,994	0.05%
2020/02/12	3	16.45	4	16.44	16.45	-1	2,017	-0.05%
2020/02/11	0	0.00	2	16.30	16.20	-2	2,032	-0.10%
2020/02/10	3	15.88	0	0.00	16.00	3	2,042	0.15%
2020/02/07	4	16.28	0	0.00	16.25	4	2,085	0.19%
2020/02/06	10	16.82	11	16.87	16.75	-1	2,075	-0.05%
2020/02/05	5	16.27	5	16.26	16.20	0	2,033	0.00%
2020/02/04	17	16.17	5	16.39	16.40	12	2,038	0.59%
2020/02/03	11	15.68	51	15.59	15.80	-40	2,016	-1.98%
2020/01/31	26	17.61	36	17.60	17.15	-10	1,975	-0.51%
2020/01/30	23	17.67	9	17.63	17.60	14	1,960	0.71%
2020/01/20	14	19.59	6	19.58	19.55	8	1,935	0.41%
2020/01/17	25	19.69	17	19.86	19.70	8	1,923	0.42%
2020/01/15	5	19.19	2	19.25	19.15	3	1,936	0.15%
2020/01/14	2	19.15	10	19.07	19.05	-8	1,929	-0.41%
2020/01/13	4	19.10	1	19.15	19.10	3	1,921	0.16%
2020/01/10	4	19.08	0	0.00	19.00	4	1,927	0.21%
2020/01/09	15	19.18	21	19.25	19.10	-6	1,935	-0.31%
2020/01/08	7	19.02	13	19.12	19.00	-6	1,974	-0.30%
2020/01/07	4	19.40	21	19.25	19.20	-17	2,007	-0.85%
2020/01/06	2	19.75	10	19.80	19.60	-8	2,002	-0.40%
2020/01/03	30	20.46	19	20.04	20.25	11	2,010	0.55%
2020/01/02	7	20.36	3	20.38	20.45	4	1,951	0.21%
2019/12/31	6	20.30	1	20.40	20.20	5	1,940	0.26%
2019/12/30	7	20.19	0	0.00	20.15	7	1,901	0.37%
2019/12/27	28	20.40	1	20.45	20.15	27	1,908	1.41%
2019/12/26	22	20.06	0	0.00	20.00	22	1,901	1.16%
2019/12/25	1	20.00	1	20.05	20.05	0	1,924	0.00%
2019/12/24	10	19.76	6	19.76	19.75	4	1,951	0.20%
2019/12/20	7	20.05	6	20.10	20.00	1	2,001	0.05%
2019/12/19	0	0.00	18	20.28	20.15	-18	2,022	-0.89%
2019/12/18	18	20.48	30	20.54	20.45	-12	2,031	-0.59%
2019/12/17	11	19.93	16	20.07	19.90	-5	2,018	-0.25%
2019/12/16	5	19.70	1	19.80	19.80	4	2,084	0.19%
2019/12/13	10	19.60	5	19.45	19.45	5	2,074	0.24%
2019/12/12	0	0.00	2	19.58	19.40	-2	2,085	-0.10%
2019/12/11	1	19.55	2	19.58	19.55	-1	2,103	-0.05%
2019/12/10	8	19.52	3	19.52	19.45	5	2,111	0.24%
2019/12/09	1	19.90	4	19.70	19.55	-3	2,147	-0.14%
2019/12/06	55	19.74	64	19.74	19.45	-9	2,192	-0.41%
2019/12/05	5	19.05	4	19.25	19.00	1	2,288	0.04%
2019/12/04	16	19.01	11	18.90	19.05	5	2,646	0.19%
2019/12/03	5	19.10	4	19.05	19.05	1	2,790	0.04%
2019/12/02	8	19.08	10	19.10	19.20	-2	2,805	-0.07%
2019/11/29	11	19.45	1	19.50	19.35	10	2,885	0.35%
2019/11/27	18	20.14	12	20.21	20.00	6	2,957	0.20%
2019/11/26	104	20.61	120	20.42	20.10	-16	2,957	-0.54%	大買/大賣/
2019/11/25	1	19.05	4	19.15	19.10	-3	2,852	-0.11%
2019/11/22	2	19.30	2	19.43	19.20	0	2,892	0.00%
2019/11/21	4	19.24	1	19.20	19.20	3	2,954	0.10%
2019/11/20	1	19.30	2	19.35	19.30	-1	2,994	-0.03%
2019/11/19	1	19.45	4	19.56	19.45	-3	3,052	-0.10%
2019/11/18	5	19.50	15	19.56	19.70	-10	3,147	-0.32%
2019/11/15	10	19.12	0	0.00	19.10	10	3,213	0.31%
2019/11/14	18	19.37	22	19.51	19.10	-4	3,300	-0.12%
2019/11/13	12	19.83	2	19.90	19.80	10	3,370	0.30%
2019/11/12	46	19.98	20	19.81	20.00	26	3,463	0.75%
2019/11/11	15	20.11	1	20.10	19.95	14	3,625	0.39%
2019/11/08	2	21.00	4	21.01	20.90	-2	3,779	-0.05%
2019/11/07	4	20.88	10	20.95	20.50	-6	4,115	-0.15%
2019/11/06	20	20.96	11	21.01	20.90	9	4,211	0.21%
2019/11/05	13	20.38	0	0.00	20.30	13	4,253	0.31%
2019/11/04	19	20.22	9	20.27	20.25	10	4,369	0.23%
2019/11/01	8	20.18	2	20.18	20.15	6	4,472	0.13%
2019/10/31	3	20.53	2	20.68	20.45	1	4,606	0.02%
2019/10/30	5	20.90	0	0.00	20.90	5	4,701	0.11%
2019/10/29	2	20.78	10	21.19	20.70	-8	4,846	-0.17%
2019/10/28	8	21.29	2	21.35	21.20	6	5,075	0.12%
2019/10/25	1	21.15	0	0.00	21.30	1	5,373	0.02%
2019/10/24	8	21.25	2	21.25	21.25	6	5,531	0.11%
2019/10/23	12	21.38	31.8	21.39	21.30	-19.8	6,012	-0.33%
2019/10/22	5	20.70	0	0.00	20.60	5	6,347	0.08%
2019/10/21	3	20.55	0	0.00	20.60	3	6,843	0.04%
2019/10/18	6	21.05	3	20.85	20.80	3	6,938	0.04%
2019/10/17	1	20.80	1	21.05	21.00	0	7,028	0.00%
2019/10/16	11	21.04	11	21.19	20.80	0	7,262	0.00%
2019/10/15	78	20.77	1	20.60	20.80	77	7,441	1.03%
2019/10/14	0	0.00	6	19.93	19.85	-6	7,649	-0.08%
2019/10/09	0	0.00	23	19.81	19.75	-23	8,158	-0.28%
2019/10/08	2	20.35	2	20.05	20.00	0	8,301	0.00%
2019/10/07	1	20.60	2	20.68	20.55	-1	8,309	-0.01%
2019/10/04	6	20.55	7	20.65	20.55	-1	8,381	-0.01%
2019/10/03	7	20.76	7	20.53	20.55	0	8,427	0.00%
2019/10/02	20	20.64	13	20.69	20.70	7	8,457	0.08%
2019/10/01	4	20.76	8	20.71	20.70	-4	8,484	-0.05%
2019/09/27	59	21.07	3	21.15	21.00	56	8,526	0.66%
2019/09/26	12	21.86	19	21.75	21.55	-7	8,620	-0.08%
2019/09/25	0	0.00	2	21.48	21.35	-2	8,721	-0.02%
2019/09/24	11	21.60	7	21.71	21.50	4	8,981	0.04%
2019/09/23	21	21.58	14	21.56	21.60	7	8,992	0.08%
2019/09/20	17	21.26	25	21.30	21.45	-8	9,075	-0.09%
2019/09/19	19	20.63	35	20.76	20.60	-16	9,015	-0.18%
2019/09/18	6	21.30	10	21.27	21.25	-4	9,003	-0.04%
2019/09/17	12	21.39	10	21.31	21.30	2	9,031	0.02%
2019/09/16	28	21.46	5	21.50	21.40	23	9,156	0.25%
2019/09/12	27	21.76	0	0.00	21.70	27	9,259	0.29%
2019/09/11	7	21.66	13	21.69	21.70	-6	9,315	-0.06%
2019/09/10	51	21.51	1	21.65	21.45	50	9,316	0.54%
2019/09/09	38	21.62	71	21.62	21.40	-33	9,323	-0.35%
2019/09/06	159	22.29	177	22.24	21.90	-18	9,289	-0.19%	大買/大賣/
2019/09/05	35	24.11	162	24.15	23.90	-127	9,024	-1.41%	大賣/鉅額交易
2019/09/04	13	23.44	4	23.53	23.50	9	8,979	0.10%
2019/09/03	45	23.50	12	23.77	23.40	33	9,117	0.36%
2019/09/02	12	23.22	15	23.23	23.35	-3	9,293	-0.03%
2019/08/30	30	23.25	25	23.19	22.90	5	9,349	0.05%
2019/08/29	11	23.06	16	22.90	23.10	-5	9,461	-0.05%
2019/08/28	55	22.99	26	22.92	22.65	29	9,760	0.30%
2019/08/27	10	22.80	23	22.85	22.80	-13	9,820	-0.13%
2019/08/26	23	22.54	190	22.47	22.35	-167	10,039	-1.66%	大賣/鉅額交易
2019/08/23	17	23.17	12	23.14	23.05	5	10,056	0.05%
2019/08/22	17	23.49	18	23.61	23.45	-1	10,082	-0.01%
2019/08/21	31	23.14	32	23.15	23.30	-1	10,069	-0.01%
2019/08/20	44	23.44	26	23.50	23.30	18	10,023	0.18%
2019/08/19	48	23.79	48	23.81	23.60	0	10,087	0.00%
2019/08/16	166	23.97	94	24.02	23.90	72	10,136	0.71%	大買/
2019/08/15	37	23.59	407	23.67	23.55	-370	10,122	-3.66%	大賣/鉅額交易
2019/08/14	111	24.65	26	24.32	24.10	85	10,156	0.84%	大買/
2019/08/13	65	24.57	75	24.65	24.55	-10	10,196	-0.10%
2019/08/12	147	25.22	113	25.24	25.20	34	10,248	0.33%	大買/大賣/
2019/08/08	26	24.14	41	24.08	24.20	-15	10,145	-0.15%
2019/08/07	37	23.68	25	23.57	23.40	12	10,179	0.12%
2019/08/06	22	23.00	25	23.35	23.80	-3	10,275	-0.03%
2019/08/05	46	23.93	26	23.76	23.40	20	10,442	0.19%
2019/08/02	54	24.10	41	24.01	24.20	13	10,482	0.12%
2019/08/01	64	24.86	48.6	24.82	24.75	15.4	10,520	0.15%
2019/07/31	36	24.82	49	24.90	25.15	-13	10,606	-0.12%
2019/07/30	87	24.67	105	24.67	24.50	-18	10,724	-0.17%	大賣/
2019/07/29	158	25.62	125	25.61	25.45	33	10,701	0.31%	大買/大賣/
2019/07/26	25.6	24.97	21	24.97	25.00	4.6	10,917	0.04%
2019/07/25	168	25.71	210	25.73	24.85	-42	10,930	-0.38%	大買/大賣/
2019/07/24	209	25.16	478	25.11	25.20	-269	10,584	-2.54%	大買/大賣/鉅額交易
2019/07/23	169	24.59	164	24.54	25.30	5	10,457	0.05%	大買/大賣/
2019/07/22	29	23.57	38	23.56	23.55	-9	10,439	-0.09%
2019/07/19	53	23.30	72	23.38	23.20	-19	10,781	-0.18%
2019/07/18	129	23.69	72	23.88	23.20	57	10,979	0.52%	大買/
2019/07/17	39	24.02	58	24.10	24.60	-19	11,513	-0.17%
2019/07/16	100	23.53	100	23.52	23.95	0	11,728	0.00%
2019/07/15	496	23.76	314	23.84	23.80	182	11,692	1.56%	大買/大賣/鉅額交易
2019/07/12	58	22.61	73	22.71	23.00	-15	11,601	-0.13%
2019/07/11	12	22.20	7	22.32	22.20	5	11,660	0.04%
2019/07/10	19	22.15	8	22.27	22.00	11	12,245	0.09%
2019/07/09	34	21.83	21	21.84	21.95	13	12,431	0.10%
2019/07/08	19	21.91	61	21.92	21.80	-42	12,696	-0.33%
2019/07/05	37	22.13	8	22.07	22.05	29	13,022	0.22%
2019/07/04	46	22.19	33	22.14	22.10	13	13,018	0.10%
2019/07/03	103	22.23	108	22.43	22.20	-5	12,998	-0.04%	大買/大賣/
2019/07/02	142	23.08	33	22.97	23.00	109	13,012	0.84%	大買/鉅額交易
2019/07/01	89	23.15	106	23.10	23.20	-17	12,990	-0.13%	大賣/
2019/06/28	18	22.12	22	22.06	22.05	-4	13,016	-0.03%
2019/06/27	47	22.29	35	22.31	22.10	12	13,091	0.09%
2019/06/26	14	21.83	9	21.71	21.95	5	13,095	0.04%
2019/06/25	7	21.67	12	21.79	21.70	-5	13,071	-0.04%
2019/06/24	26	21.89	42	21.89	21.95	-16	13,025	-0.12%
2019/06/21	136	22.22	84	22.04	21.90	52	12,986	0.40%	大買/
2019/06/20	90	22.81	99	22.87	22.65	-9	12,853	-0.07%
2019/06/19	31	22.28	34	22.44	22.45	-3	12,779	-0.02%
2019/06/18	17	21.92	39	21.98	21.90	-22	12,754	-0.17%
2019/06/17	34	21.90	60	22.14	21.80	-26	12,716	-0.20%
2019/06/14	42	22.25	62	22.21	22.00	-20	12,645	-0.16%
2019/06/13	52	22.81	40	22.86	22.60	12	12,537	0.10%
2019/06/12	129	23.33	59	23.39	23.10	70	12,451	0.56%	大買/
2019/06/11	75	23.54	50	23.63	23.50	25	12,353	0.20%
2019/06/10	118.5	23.50	86	23.46	23.80	32.5	12,185	0.27%	大買/
2019/06/06	47	22.49	52	22.55	22.75	-5	11,932	-0.04%
2019/06/05	175	22.82	93	22.94	22.30	82	11,846	0.69%	大買/
2019/06/04	671	22.81	178	22.89	22.75	493	11,667	4.23%	大買/大賣/鉅額交易
2019/06/03	26	22.14	50	22.13	22.40	-24	11,335	-0.21%
2019/05/31	150	22.22	151	22.12	22.00	-1	11,230	-0.01%	大買/大賣/
2019/05/30	32	21.55	17	21.72	21.30	15	10,963	0.14%
2019/05/29	61	21.41	56	21.61	21.45	5	10,887	0.05%
2019/05/28	1	21.40	33	21.33	21.40	-32	10,807	-0.30%
2019/05/27	44	21.03	36	21.06	21.00	8	10,773	0.07%
2019/05/24	99	21.25	85	21.34	20.90	14	10,761	0.13%
2019/05/23	95	20.90	89	20.93	20.70	6	10,643	0.06%
2019/05/22	68	22.06	19	22.22	21.70	49	10,501	0.47%
2019/05/21	34	21.93	38	22.07	22.40	-4	10,428	-0.04%
2019/05/20	272	21.01	179	21.39	22.05	93	10,295	0.90%	大買/大賣/
2019/05/17	135	22.45	124	22.87	21.90	11	10,078	0.11%	大買/大賣/
2019/05/16	279	23.37	172	23.28	23.05	107	9,818	1.09%	大買/大賣/鉅額交易
2019/05/15	81	22.79	197	22.75	22.70	-116	9,560	-1.21%	大賣/鉅額交易
2019/05/14	119	21.86	67	21.89	22.45	52	9,414	0.55%	大買/
2019/05/13	293	21.18	189	21.36	21.25	104	9,224	1.13%	大買/大賣/鉅額交易
2019/05/10	16	22.95	147.2	23.31	22.55	-131.2	8,939	-1.47%	大賣/鉅額交易
2019/05/09	65	23.34	54.2	23.27	23.00	10.8	8,785	0.12%
2019/05/08	40	23.60	55	23.53	23.80	-15	8,596	-0.17%
2019/05/07	86	24.29	242	23.73	23.60	-156	8,399	-1.86%	大賣/鉅額交易
2019/05/06	25	23.59	55	23.60	24.05	-30	8,129	-0.37%
2019/05/03	206.2	23.87	209	23.88	23.95	-2.8	7,886	-0.04%	大買/大賣/
2019/05/02	40	22.37	82	22.42	22.50	-42	7,352	-0.57%
2019/04/30	79	22.94	44	22.88	23.05	35	7,161	0.49%
2019/04/29	106	22.51	117	22.56	22.60	-11	7,013	-0.16%	大買/大賣/
2019/04/26	139	23.75	128	24.46	23.30	11	6,700	0.16%	大買/大賣/
2019/04/25	421	25.72	399	25.24	25.85	22	6,242	0.35%	大買/大賣/
2019/04/24	95	25.33	53	25.39	25.30	42	5,811	0.72%
2019/04/23	498	25.08	552	25.05	25.90	-54	5,533	-0.98%	大買/大賣/
2019/04/22	418	24.75	883.1	24.75	24.75	-465.1	4,816	-9.66%	大買/大賣/鉅額交易
2019/04/19	80	22.59	71	22.92	22.50	9	4,435	0.20%
2019/04/18	222.1	22.55	202.6	22.67	22.65	19.5	4,305	0.45%	大買/大賣/
2019/04/17	81	21.86	58	21.79	22.00	23	3,889	0.59%
2019/04/16	190.6	22.25	418	21.48	21.60	-227.4	3,652	-6.22%	大買/大賣/鉅額交易
2019/04/15	56	21.51	41.1	21.70	22.10	14.9	3,007	0.50%
2019/04/12	555	20.06	74	19.46	20.10	481	2,737	17.57%	大買/鉅額交易
2019/04/11	61	18.79	82	18.89	18.85	-21	2,404	-0.87%
2019/04/10	2	17.43	3	17.32	17.40	-1	2,024	-0.05%
2019/04/09	40.1	17.13	4	17.11	17.00	36.1	1,978	1.82%
2019/04/08	23	17.63	2	17.68	17.40	21	1,925	1.09%
2019/04/03	20	17.19	44.6	17.24	17.55	-24.6	1,775	-1.38%
2019/04/02	82.6	17.11	63	17.37	17.35	19.6	1,646	1.19%
2019/04/01	33	15.64	68	15.56	16.05	-35	1,341	-2.61%
2019/03/29	54	15.08	21	15.09	15.40	33	1,216	2.71%
2019/03/28	0	0.00	2	14.35	14.30	-2	1,090	-0.18%
2019/03/27	9	14.69	9	14.53	14.55	0	1,081	0.00%
2019/03/26	1.4	14.07	5	14.21	14.05	-3.6	1,045	-0.35%
2019/03/25	10	14.31	40	14.12	14.20	-30	1,040	-2.88%
2019/03/22	49.7	14.74	11	14.65	14.70	38.7	1,028	3.76%
2019/03/21	6	14.42	9	14.40	14.50	-3	973	-0.31%
2019/03/20	0	0.00	2	14.00	13.95	-2	922	-0.22%
2019/03/19	3	13.95	6	14.00	13.85	-3	927	-0.32%
2019/03/18	2	13.65	2	13.75	13.75	0	923	0.00%
2019/03/14	1	14.00	0	0.00	13.90	1	906	0.11%
2019/03/12	5	14.21	0	0.00	14.00	5	896	0.56%
2019/03/11	0	0.00	3	13.80	14.10	-3	893	-0.34%
2019/03/07	1	13.70	4	13.69	13.75	-3	895	-0.33%
2019/03/05	0	0.00	1	13.95	13.95	-1	894	-0.11%
2019/03/04	0	0.00	6	14.03	13.95	-6	887	-0.68%
2019/02/27	0	0.00	2	14.00	14.15	-2	880	-0.23%
2019/02/26	4	14.26	2	14.18	14.15	2	878	0.23%
2019/02/25	8	14.69	7	14.76	14.55	1	863	0.12%
2019/02/22	8	14.47	3	14.50	14.50	5	822	0.61%
2019/02/21	2	14.00	0	0.00	14.00	2	784	0.25%
2019/02/20	2	14.03	0	0.00	13.90	2	774	0.26%
2019/02/18	2	13.75	0	0.00	13.75	2	759	0.26%
2019/02/14	1	13.65	0	0.00	13.70	1	741	0.13%
2019/02/13	4	13.55	0	0.00	13.70	4	730	0.55%
2019/02/11	0	0.00	1	13.65	13.35	-1	723	-0.14%
2019/01/30	2	13.55	0	0.00	13.55	2	714	0.28%
2019/01/29	0	0.00	8	13.45	13.45	-8	715	-1.12%
2019/01/25	8	13.90	0	0.00	13.85	8	707	1.13%
2019/01/23	4	13.60	4	13.75	13.75	0	707	0.00%
2019/01/22	3	13.70	11	13.95	13.70	-8	703	-1.14%
2019/01/21	8	13.83	8	14.03	13.95	0	699	0.00%
2019/01/18	1	14.00	0	0.00	14.10	1	682	0.15%
2019/01/17	2	14.00	12	14.03	14.00	-10	682	-1.47%
2019/01/16	20	14.56	8	14.60	14.70	12	645	1.86%
2019/01/15	2	14.40	41	14.53	14.55	-39	623	-6.25%
2019/01/14	49	14.66	12	14.77	14.50	37	596	6.20%
2019/01/11	25	14.23	31	14.19	14.20	-6	523	-1.15%
2019/01/10	62	13.88	13	13.95	14.05	49	464	10.54%
2019/01/09	10	13.00	0	0.00	12.95	10	368	2.71%
2019/01/04	16	12.45	0	0.00	12.55	16	349	4.58%
2018/12/26	0	0.00	1	12.20	12.25	-1	364	-0.27%
2018/12/25	2	12.15	0	0.00	12.15	2	367	0.54%
2018/12/20	1	12.30	0	0.00	12.15	1	368	0.27%
2018/12/18	2	12.65	1	12.70	12.65	1	365	0.27%
2018/12/14	2	12.60	0	0.00	12.60	2	359	0.56%
2018/12/13	1	12.80	0	0.00	12.80	1	361	0.28%
2018/12/12	2	12.80	0	0.00	12.80	2	360	0.55%
2018/12/07	1	12.15	0	0.00	12.10	1	339	0.29%
2018/12/06	0	0.00	8	11.85	11.90	-8	336	-2.38%
2018/12/05	0	0.00	1	12.25	12.25	-1	331	-0.30%
2018/12/04	0	0.00	2	12.65	12.35	-2	337	-0.59%
2018/12/03	31	12.27	0	0.00	12.30	31	334	9.28%
2018/11/27	1	12.00	0	0.00	12.15	1	314	0.32%
2018/11/23	0	0.00	8	12.14	12.15	-8	355	-2.25%
2018/11/20	8	12.05	2	11.95	12.00	6	348	1.72%
2018/11/15	89	11.95	0	0.00	12.10	89	343	25.92%
2018/11/12	0	0.00	1	11.50	11.40	-1	346	-0.29%
2018/11/09	12	11.42	0	0.00	11.55	12	347	3.46%
2018/11/05	3	11.30	1	11.30	11.30	2	357	0.56%
2018/11/02	14	10.96	4	11.00	11.05	10	355	2.81%
2018/11/01	34	10.65	0	0.00	10.80	34	369	9.21%
2018/10/29	0	0.00	2	10.15	10.10	-2	382	-0.52%
2018/10/25	1	10.25	10	10.20	10.15	-9	389	-2.31%
2018/10/24	0	0.00	6	10.65	10.60	-6	382	-1.57%
2018/10/23	0	0.00	8	10.73	10.70	-8	387	-2.07%
2018/10/22	15	10.65	0	0.00	10.80	15	391	3.83%
2018/10/19	0	0.00	3	10.62	10.70	-3	392	-0.76%
2018/10/18	0	0.00	8	10.78	10.75	-8	397	-2.01%
2018/10/17	4	10.63	12	10.60	10.70	-8	400	-2.00%
2018/10/12	1	10.00	0	0.00	10.20	1	406	0.25%
2018/10/11	4	10.06	20	9.98	9.95	-16	407	-3.93%
2018/10/05	0	0.00	7	10.93	10.85	-7	409	-1.71%
2018/10/04	0	0.00	1	11.20	11.20	-1	405	-0.25%
2018/10/03	0	0.00	2	11.25	11.25	-2	412	-0.49%
2018/10/02	1	11.25	0	0.00	11.25	1	411	0.24%
2018/09/28	0	0.00	2	11.25	11.25	-2	412	-0.48%
2018/09/27	81	11.28	16	11.25	11.25	65	414	15.67%
2018/09/25	1	11.20	2	11.10	11.10	-1	425	-0.24%
2018/09/19	3	11.33	0	0.00	11.40	3	439	0.68%
2018/09/14	4	11.25	0	0.00	11.30	4	447	0.89%
2018/09/13	2	11.08	0	0.00	11.00	2	454	0.44%
2018/09/12	1	10.95	5	11.00	10.95	-4	469	-0.85%
2018/09/11	1	11.05	32	10.97	11.10	-31	473	-6.54%
2018/09/10	0	0.00	1	11.10	10.90	-1	485	-0.21%
2018/09/07	0	0.00	14	11.28	11.20	-14	481	-2.91%
2018/09/06	3	11.83	0	0.00	11.75	3	471	0.64%
2018/09/05	0	0.00	2	11.90	11.90	-2	476	-0.42%
2018/08/29	0	0.00	1	12.00	12.00	-1	453	-0.22%
2018/08/27	2	12.20	0	0.00	12.20	2	491	0.41%
2018/08/24	0	0.00	1	11.90	11.90	-1	498	-0.20%
2018/08/20	2	12.05	25	12.03	11.95	-23	517	-4.44%
2018/08/17	2	12.20	67	12.17	12.15	-65	513	-12.66%
2018/08/16	0	0.00	33	12.12	12.10	-33	502	-6.57%
2018/08/15	0	0.00	113	12.06	12.15	-113	501	-22.54%	大賣/鉅額交易
2018/08/14	10	12.25	0	0.00	12.30	10	504	1.98%
2018/08/13	1	12.15	1	12.65	12.20	0	506	0.00%
2018/08/10	0	0.00	1	12.90	12.90	-1	497	-0.20%
2018/08/07	5	12.85	0	0.00	12.85	5	474	1.05%
2018/08/01	2	13.05	0	0.00	13.10	2	464	0.43%
2018/07/31	2	13.05	0	0.00	13.05	2	460	0.43%
2018/07/26	1	13.15	0	0.00	13.10	1	449	0.22%
2018/07/24	0	0.00	1	13.10	13.20	-1	442	-0.23%
2018/07/19	1	13.30	0	0.00	13.25	1	431	0.23%
2018/07/05	2	13.60	31	13.57	13.45	-29	421	-6.88%
2018/07/04	0	0.00	31	13.62	13.65	-31	423	-7.31%
2018/06/29	1	14.35	0	0.00	14.10	1	417	0.24%
2018/06/26	2	13.75	0	0.00	13.80	2	414	0.48%
2018/06/25	2	13.95	0	0.00	13.95	2	423	0.47%
2018/06/06	13	14.36	20	14.30	14.20	-7	510	-1.37%
2018/06/05	0	0.00	1	14.40	14.30	-1	517	-0.19%
2018/06/04	2	14.53	5	14.50	14.50	-3	510	-0.59%
2018/06/01	7	13.91	0	0.00	14.10	7	478	1.46%
2018/05/30	0	0.00	2	13.80	13.65	-2	464	-0.43%
2018/05/29	0	0.00	4	13.88	13.80	-4	466	-0.86%
2018/05/23	10	13.20	0	0.00	13.25	10	482	2.07%
2018/05/21	18	13.25	0	0.00	13.55	18	485	3.71%
2018/05/18	36	13.31	0	0.00	13.25	36	489	7.35%
2018/05/17	17	13.37	0	0.00	13.35	17	494	3.44%
2018/05/16	35	13.15	0	0.00	13.15	35	492	7.10%
2018/05/04	0	0.00	1	13.30	13.30	-1	576	-0.17%
2018/04/30	0	0.00	5	13.15	13.15	-5	601	-0.83%
2018/04/27	0	0.00	3	13.20	13.15	-3	608	-0.49%
2018/04/25	0	0.00	5	13.45	13.45	-5	631	-0.79%
2018/04/20	11	13.71	5	13.70	13.75	6	703	0.85%
2018/04/17	4	13.78	0	0.00	13.70	4	720	0.56%
2018/04/16	1	13.80	0	0.00	13.70	1	723	0.14%
2018/04/11	0	0.00	3	13.75	13.70	-3	800	-0.37%
2018/04/10	0	0.00	5	13.80	13.65	-5	898	-0.56%
2018/04/09	0	0.00	15	13.85	13.75	-15	921	-1.63%
2018/04/03	0	0.00	10	13.85	13.85	-10	924	-1.08%
2018/04/02	0	0.00	39	13.97	13.85	-39	925	-4.21%
2018/03/31	0	0.00	5	14.00	13.90	-5	924	-0.54%
2018/03/30	0	0.00	5	13.90	13.95	-5	924	-0.54%
2018/03/29	2	14.05	0	0.00	14.10	2	928	0.22%
2018/03/28	2	14.30	0	0.00	14.05	2	935	0.21%
2018/03/27	0	0.00	135	14.32	14.30	-135	930	-14.51%	大賣/鉅額交易
2018/03/22	0	0.00	146	14.53	14.50	-146	942	-15.49%	大賣/鉅額交易
2018/03/20	0	0.00	3	14.45	14.60	-3	1,005	-0.30%
2018/03/19	5	14.79	0	0.00	14.70	5	1,004	0.50%
2018/03/16	0	0.00	5	14.89	14.95	-5	1,000	-0.50%
2018/03/15	0	0.00	3	15.05	15.05	-3	991	-0.30%
2018/03/12	8	15.29	3	15.50	15.55	5	995	0.50%
2018/03/08	0	0.00	1	14.95	14.85	-1	959	-0.10%
2018/03/07	0	0.00	1	14.80	14.75	-1	999	-0.10%
2018/03/06	1	15.05	2	14.95	14.90	-1	1,002	-0.10%
2018/03/05	2	14.95	0	0.00	14.85	2	1,004	0.20%
2018/02/26	1	15.15	0	0.00	14.95	1	1,019	0.10%
2018/02/22	0	0.00	4	14.95	15.00	-4	1,013	-0.39%
2018/02/21	4	14.95	0	0.00	14.85	4	1,013	0.39%
2018/02/06	36	14.59	0	0.00	14.30	36	1,002	3.59%
2018/02/01	6	15.30	1	15.30	15.30	5	979	0.51%
2018/01/31	1	15.45	2	15.10	15.45	-1	958	-0.10%
2018/01/23	4	15.39	1	15.55	15.35	3	910	0.33%
2018/01/19	2	15.70	0	0.00	15.45	2	897	0.22%
2018/01/18	282	15.68	310	15.92	15.75	-28	886	-3.16%	大買/大賣/
2018/01/16	3	15.33	1	15.60	15.30	2	826	0.24%
2018/01/15	1	15.75	0	0.00	15.70	1	812	0.12%
2018/01/12	0	0.00	3	15.65	15.65	-3	806	-0.37%
2018/01/10	2	15.60	0	0.00	15.55	2	801	0.25%
2018/01/08	1	16.05	5	16.00	16.00	-4	829	-0.48%
2018/01/05	23	16.00	1	16.00	16.10	22	782	2.81%
2018/01/04	5	15.98	8	15.93	16.25	-3	759	-0.39%
2018/01/03	6	15.62	3	15.33	15.65	3	662	0.45%
2018/01/02	2	15.15	0	0.00	15.20	2	636	0.31%