合勤控 (3704)-台新-台中券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
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-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	22	40.46	2	40.55	39.55	20	2,323	0.86%
2024/11/19	4	37.75	9	39.92	40.25	-5	2,300	-0.22%
2024/11/18	14.3	40.78	11	40.18	39.15	3.3	2,196	0.15%
2024/11/15	9	42.80	4	42.91	42.95	5	2,116	0.24%
2024/11/14	4	40.95	5	40.84	40.60	-1	2,024	-0.05%
2024/11/13	0	0.00	1	40.95	40.55	-1	2,007	-0.05%
2024/11/12	7	40.80	2	41.15	40.80	5	1,991	0.25%
2024/11/11	3	42.47	16	42.42	41.95	-13	1,963	-0.66%
2024/11/08	17	41.11	9	41.16	40.35	8	1,916	0.42%
2024/11/07	18	42.36	16	42.42	42.15	2	1,870	0.11%
2024/11/06	2	41.73	6	41.83	42.30	-4	1,845	-0.22%
2024/11/05	2	43.20	17.8	42.37	42.15	-15.8	1,831	-0.86%
2024/11/04	7	42.21	5	42.37	41.55	2	1,829	0.11%
2024/11/01	29	42.07	22.4	42.45	42.70	6.6	1,822	0.36%
2024/10/30	26.4	43.03	24.5	42.43	41.90	1.9	1,753	0.11%
2024/10/29	4	40.69	11	41.48	41.75	-7	1,506	-0.46%
2024/10/28	46	40.90	46	41.15	40.00	0	1,428	0.00%
2024/10/25	5	40.28	10	39.92	40.80	-5	1,313	-0.38%
2024/10/24	0	0.00	4	38.65	38.60	-4	1,229	-0.33%
2024/10/23	8	38.73	4	38.95	39.60	4	1,161	0.34%
2024/10/22	0	0.00	2	35.85	36.15	-2	1,088	-0.18%
2024/10/21	1	34.50	1	35.75	35.75	0	1,128	0.00%
2024/10/18	1.1	36.17	0.1	35.90	35.75	1.1	1,109	0.09%
2024/10/17	0.1	36.30	0	0.00	36.30	0.1	1,135	0.01%
2024/10/15	0.3	35.95	0	0.00	35.80	0.3	1,160	0.03%
2024/10/14	1	35.70	0	0.00	35.70	1	1,160	0.09%
2024/10/11	4.2	35.53	0	0.00	35.90	4.2	1,156	0.36%
2024/10/09	1.4	37.17	1	37.00	37.00	0.4	1,140	0.03%
2024/10/08	5.1	37.40	0	0.00	36.95	5.1	1,140	0.45%
2024/10/07	2	38.70	7	38.64	38.75	-5	1,133	-0.44%
2024/10/04	0.4	37.40	4.7	37.22	37.75	-4.3	1,125	-0.38%
2024/10/01	0	0.00	4	37.10	37.50	-4	1,133	-0.35%
2024/09/30	0	0.00	1	37.50	37.25	-1	1,157	-0.09%
2024/09/27	1	37.65	0	0.00	37.50	1	1,192	0.08%
2024/09/26	0	0.00	2	38.60	37.65	-2	1,215	-0.16%
2024/09/25	3.1	38.32	12	38.40	38.20	-9	1,213	-0.74%
2024/09/24	0	0.00	1	38.60	38.25	-1	1,213	-0.08%
2024/09/23	3	38.40	0	0.00	38.55	3	1,214	0.25%
2024/09/20	2	38.50	2.2	38.04	38.00	-0.2	1,214	-0.02%
2024/09/18	1	37.10	0	0.00	37.05	1	1,215	0.08%
2024/09/12	0	0.00	2	35.45	35.45	-2	1,212	-0.16%
2024/09/11	12.2	35.12	0	35.40	34.80	12.2	1,212	1.01%
2024/09/10	0	0.00	1	36.85	36.80	-1	1,198	-0.08%
2024/09/09	2.1	36.45	0	0.00	37.30	2.1	1,195	0.18%
2024/09/06	1	36.80	0	0.00	36.80	1	1,200	0.08%
2024/09/05	1	37.75	1	37.65	37.20	0	1,205	0.00%
2024/09/04	1.3	38.43	0	0.00	37.75	1.3	1,214	0.11%
2024/09/03	0.2	39.80	0	0.00	39.25	0.2	1,186	0.02%
2024/09/02	3.3	38.52	2	39.18	39.25	1.3	1,128	0.11%
2024/08/30	0	0.00	0.4	37.25	37.90	-0.4	1,110	-0.04%
2024/08/28	0	0.00	1	37.10	37.00	-1	1,118	-0.09%
2024/08/27	0	0.00	2	36.65	36.35	-2	1,135	-0.18%
2024/08/26	2	36.70	0	0.00	36.50	2	1,144	0.17%
2024/08/23	1	35.45	0	0.00	36.00	1	1,177	0.08%
2024/08/22	1	35.75	8	36.00	35.90	-7	1,190	-0.59%
2024/08/21	0	0.00	1	35.75	35.90	-1	1,206	-0.08%
2024/08/20	0	36.15	0	0.00	35.75	0	1,239	0.00%
2024/08/19	3	35.38	5	35.49	35.75	-2	1,290	-0.16%
2024/08/16	2	34.45	0	0.00	34.45	2	1,340	0.15%
2024/08/15	0	0.00	2	34.08	33.95	-2	1,417	-0.14%
2024/08/14	1	34.15	11	34.15	34.20	-10	1,487	-0.67%
2024/08/13	0	0.00	2	34.20	34.20	-2	1,530	-0.13%
2024/08/09	3	33.85	0	0.00	33.55	3	1,559	0.19%
2024/08/08	2	33.78	4	33.53	33.50	-2	1,576	-0.13%
2024/08/07	0	0.00	3	34.00	34.65	-3	1,575	-0.19%
2024/08/06	4.1	31.03	6	30.25	31.55	-1.9	1,583	-0.12%
2024/08/05	5.1	33.23	0	0.00	33.15	5.1	1,562	0.33%
2024/08/02	1.9	36.80	1	37.05	36.80	0.9	1,553	0.06%
2024/08/01	0	0.00	16.2	37.13	37.10	-16.2	1,608	-1.00%
2024/07/31	6	36.98	22	37.05	36.45	-16	1,623	-0.99%
2024/07/30	7	35.52	5.1	36.19	36.50	2	1,647	0.12%
2024/07/29	4.1	36.30	0	0.00	36.00	4.1	1,652	0.25%
2024/07/26	4	36.45	0	0.00	36.95	4	1,659	0.24%
2024/07/23	9	37.16	2	37.30	37.10	7	1,679	0.42%
2024/07/22	15	37.57	0	0.00	37.15	15	1,687	0.89%
2024/07/19	3	39.17	14	39.24	39.05	-11	1,665	-0.66%
2024/07/18	5	41.10	5	40.15	40.05	0	1,658	0.00%
2024/07/17	2.5	41.33	2	41.40	40.35	0.5	1,636	0.03%
2024/07/16	0	0.00	1	40.50	39.90	-1	1,619	-0.06%
2024/07/12	1	39.95	0	0.00	39.85	1	1,679	0.06%
2024/07/11	0	0.00	5	40.19	40.00	-5	1,714	-0.29%
2024/07/10	0	0.00	4	39.98	40.00	-4	1,746	-0.23%
2024/07/09	1	39.55	0	0.00	39.50	1	1,775	0.06%
2024/07/08	0	0.00	25	39.88	40.15	-25	1,791	-1.40%
2024/07/05	2	40.08	0	0.00	40.15	2	1,824	0.11%
2024/07/04	2	41.20	3.8	41.33	41.20	-1.8	1,863	-0.10%
2024/07/03	2	41.45	12.1	41.46	41.35	-10.1	1,871	-0.54%
2024/07/02	6	41.10	7	40.76	40.60	-1	1,897	-0.05%
2024/07/01	1	39.90	0	0.00	39.90	1	1,913	0.05%
2024/06/28	1	39.95	0	0.00	39.90	1	1,939	0.05%
2024/06/26	1	40.30	1	39.90	39.90	0	2,203	0.00%
2024/06/25	1	39.40	3.4	39.83	39.95	-2.4	2,432	-0.10%
2024/06/24	0	0.00	0.5	39.95	39.80	-0.5	2,604	-0.02%
2024/06/21	0.2	40.40	202	40.42	40.45	-201.8	2,711	-7.44%	大賣/鉅額交易
2024/06/20	1	40.45	51.1	40.45	40.45	-50.1	2,855	-1.75%
2024/06/19	2.1	40.28	1	40.55	40.15	1.1	3,134	0.04%
2024/06/18	1	40.05	1.2	40.65	40.20	-0.2	3,474	-0.01%
2024/06/17	0.1	40.45	1.5	40.26	40.45	-1.4	3,631	-0.04%
2024/06/14	0	0.00	5.4	40.07	39.95	-5.4	3,696	-0.15%
2024/06/13	1	39.70	0	0.00	39.80	1	3,752	0.03%
2024/06/11	0	0.00	10	40.59	39.70	-10	3,910	-0.26%
2024/06/07	1	40.55	0	0.00	40.70	1	4,000	0.02%
2024/06/06	0	0.00	1	40.10	40.20	-1	4,033	-0.02%
2024/06/05	0	0.00	22	40.61	40.60	-22	4,028	-0.55%
2024/06/03	0	0.00	1	41.50	41.40	-1	4,049	-0.02%
2024/05/31	7	41.95	3	41.95	41.40	4	4,064	0.10%
2024/05/30	1	42.20	0	0.00	41.95	1	4,079	0.02%
2024/05/29	0.1	42.50	6	42.73	42.15	-5.9	4,103	-0.14%
2024/05/27	4	41.75	4	41.80	41.75	0	4,087	0.00%
2024/05/24	1.2	41.40	0	0.00	41.45	1.2	4,100	0.03%
2024/05/23	12.1	42.40	2	42.20	41.90	10.1	4,078	0.25%
2024/05/22	3	42.52	0	0.00	42.75	3	4,049	0.07%
2024/05/21	0	0.00	1	41.80	42.10	-1	4,007	-0.02%
2024/05/20	4	41.05	5	40.79	41.20	-1	3,973	-0.03%
2024/05/17	1	40.45	1	40.85	40.30	0	3,940	0.00%
2024/05/16	3	40.58	1	40.35	40.35	2	3,964	0.05%
2024/05/15	3.6	40.49	0	0.00	40.35	3.6	4,076	0.09%
2024/05/14	4	39.96	4	39.95	40.15	0	4,095	0.00%
2024/05/13	0.5	39.20	0	0.00	39.25	0.5	4,094	0.01%
2024/05/10	4	39.08	14	38.80	39.25	-10	4,118	-0.24%
2024/05/09	3	39.10	0	0.00	39.10	3	4,131	0.07%
2024/05/07	9.1	39.89	3	39.90	39.70	6.1	4,123	0.15%
2024/05/06	2	40.65	1	40.85	40.60	1	4,068	0.02%
2024/05/03	20	41.15	0	0.00	40.65	20	4,066	0.49%
2024/05/02	1	41.15	10	41.07	41.35	-9	4,047	-0.22%
2024/04/30	11	41.59	0	0.00	41.50	11	4,050	0.27%
2024/04/29	2	41.35	0	0.00	41.45	2	4,059	0.05%
2024/04/25	3	41.28	1	41.50	40.85	2	4,048	0.05%
2024/04/24	3	42.02	0	0.00	42.15	3	4,034	0.07%
2024/04/23	1	41.90	0	0.00	41.70	1	4,040	0.02%
2024/04/22	5	41.65	2	41.25	41.05	3	4,046	0.07%
2024/04/19	5.5	41.70	0	0.00	41.60	5.5	4,028	0.14%
2024/04/18	22	42.38	0	0.00	42.30	22	4,017	0.55%
2024/04/17	8.1	43.37	5.2	43.39	43.25	2.9	3,999	0.07%
2024/04/16	12.3	44.36	1	43.60	43.30	11.3	3,978	0.28%
2024/04/15	9.3	45.31	11	45.47	45.00	-1.7	3,975	-0.04%
2024/04/12	7.1	46.13	0	0.00	46.05	7.1	3,967	0.18%
2024/04/11	6.1	45.97	0	0.00	45.80	6.1	3,955	0.15%
2024/04/10	4.1	46.93	1	47.05	46.60	3.1	3,956	0.08%
2024/04/08	1	47.70	11	47.75	47.60	-10	3,932	-0.25%
2024/04/03	7	46.56	11	46.63	47.60	-4	3,890	-0.10%
2024/04/02	6.1	47.11	13	46.72	46.70	-7	3,867	-0.18%
2024/04/01	27	47.47	12	47.10	47.00	15	3,867	0.39%
2024/03/29	8.2	46.95	14	47.39	46.65	-5.8	3,756	-0.15%
2024/03/28	25	49.78	22	49.44	48.00	3	3,645	0.08%
2024/03/27	12.2	48.21	16	48.01	49.35	-3.9	3,444	-0.11%
2024/03/26	26	47.08	17	47.67	46.05	9	3,353	0.27%
2024/03/25	25	48.99	34	49.30	47.60	-9	3,316	-0.27%
2024/03/22	68	50.67	56	50.54	49.70	12	3,287	0.37%
2024/03/21	46.1	50.47	29	50.42	50.10	17.1	3,078	0.56%
2024/03/20	11	48.78	80	49.10	48.05	-69	2,792	-2.47%
2024/03/19	4	47.49	6	47.33	47.45	-2	2,750	-0.07%
2024/03/18	2	47.43	0.6	46.55	47.65	1.4	2,876	0.05%
2024/03/15	1.1	47.79	4	47.00	47.30	-2.9	2,880	-0.10%
2024/03/14	4.3	48.62	3	48.00	47.70	1.3	2,908	0.04%
2024/03/13	12.1	47.92	10	47.44	48.00	2.1	2,830	0.07%
2024/03/12	0	46.53	1	46.65	46.70	-1	2,769	-0.04%
2024/03/11	0	0.00	9	44.79	44.90	-9	2,767	-0.33%
2024/03/08	1.1	44.43	2	44.45	44.45	-0.9	2,836	-0.03%
2024/03/07	0.1	44.95	0	0.00	44.80	0.1	2,953	0.00%
2024/03/06	2.1	45.56	0	0.00	45.45	2.1	3,252	0.06%
2024/03/05	2.5	46.25	1	45.95	46.30	1.5	3,515	0.04%
2024/03/04	0	0.00	26	46.55	46.40	-26	3,660	-0.71%
2024/02/29	2.1	44.91	10	44.95	45.00	-7.9	3,766	-0.21%
2024/02/27	0.1	45.10	0	0.00	45.10	0.1	3,904	0.00%
2024/02/26	1	46.30	0	0.00	46.25	1	3,920	0.03%
2024/02/23	0.3	45.89	4	46.43	46.05	-3.8	3,947	-0.09%
2024/02/22	0	0.00	1	46.45	46.55	-1	3,967	-0.03%
2024/02/21	8.1	46.90	1	47.45	46.50	7.1	4,000	0.18%
2024/02/20	6	46.59	2	46.20	46.10	4	3,986	0.10%
2024/02/19	9.1	46.79	20	46.27	47.00	-10.9	3,987	-0.27%
2024/02/16	44	43.87	9.3	44.14	44.70	34.7	3,988	0.87%
2024/02/15	15	46.19	1	46.30	46.30	14	3,936	0.36%
2024/02/05	1	46.30	32	46.24	46.05	-31	3,947	-0.79%
2024/02/02	6.2	46.80	0	0.00	46.65	6.2	4,004	0.15%
2024/02/01	8	46.85	3.5	47.09	47.10	4.5	4,120	0.11%
2024/01/31	22	47.87	0.5	48.03	47.75	21.5	4,120	0.52%
2024/01/30	6	48.57	0	0.00	48.50	6	4,274	0.14%
2024/01/29	0.4	48.50	3	48.10	48.90	-2.6	4,398	-0.06%
2024/01/25	2	48.87	9	49.03	48.65	-7	4,780	-0.15%
2024/01/24	2	49.48	1	49.80	49.25	1	5,089	0.02%
2024/01/23	1	49.95	0	0.00	49.95	1	5,438	0.02%
2024/01/19	1	48.70	16	48.67	48.75	-15	5,996	-0.25%
2024/01/18	11	48.10	0	0.00	48.10	11	6,275	0.18%
2024/01/17	2	49.05	0	0.00	48.75	2	6,878	0.03%
2024/01/16	0.3	49.10	1	48.95	49.10	-0.7	7,088	-0.01%
2024/01/15	2	48.90	2	48.95	49.00	0	7,196	0.00%
2024/01/12	10	48.15	0	0.00	48.00	10	7,356	0.14%
2024/01/11	5.2	48.66	1	48.70	48.90	4.2	7,666	0.05%
2024/01/10	2.1	47.92	3	47.80	47.80	-0.9	7,894	-0.01%
2024/01/09	1.1	48.98	3	48.33	48.25	-1.9	8,045	-0.02%
2024/01/08	2	48.85	7	48.80	49.00	-5	8,052	-0.06%
2024/01/05	0	0.00	1	49.25	49.30	-1	8,073	-0.01%
2024/01/04	3.1	49.28	2.1	49.25	49.15	1	8,104	0.01%
2024/01/03	1.3	49.54	5.1	49.58	49.80	-3.8	8,103	-0.05%
2024/01/02	2	50.30	1	50.40	50.40	1	8,119	0.01%
2023/12/29	2	50.70	3	50.90	50.80	-1	8,197	-0.01%
2023/12/28	3	50.57	4	50.65	50.50	-1	8,219	-0.01%
2023/12/27	3	50.93	19	50.62	50.70	-16	8,249	-0.19%
2023/12/26	6	50.42	0.1	50.30	50.80	5.9	8,283	0.07%
2023/12/25	6.1	50.55	1	50.30	50.30	5.1	8,371	0.06%
2023/12/22	51.1	50.62	5	50.44	50.50	46.1	8,438	0.55%
2023/12/21	4.5	50.45	1	50.70	50.50	3.5	8,439	0.04%
2023/12/20	5	52.36	5	52.48	52.00	0	8,398	0.00%
2023/12/19	5	50.72	7	51.10	50.90	-2	8,363	-0.02%
2023/12/18	7.4	54.18	5	53.34	52.70	2.4	8,309	0.03%
2023/12/15	7.9	53.70	14	53.13	53.10	-6.1	8,299	-0.07%
2023/12/14	89	54.38	25	54.23	54.50	64	8,327	0.77%
2023/12/13	33.2	54.38	19.1	54.47	54.50	14.1	8,395	0.17%
2023/12/12	0.3	52.80	8	53.31	52.70	-7.7	8,449	-0.09%
2023/12/11	28	53.54	6.1	53.26	53.50	21.9	8,671	0.25%
2023/12/08	2	52.05	0	0.00	51.80	2	8,948	0.02%
2023/12/07	1.2	53.37	3	52.20	51.90	-1.8	9,357	-0.02%
2023/12/06	4.3	53.39	9	53.29	52.80	-4.7	9,495	-0.05%
2023/12/05	6	53.23	16.2	53.47	53.50	-10.2	9,723	-0.10%
2023/12/04	14.2	54.29	17.5	54.15	54.00	-3.3	10,200	-0.03%
2023/12/01	29.1	54.40	23	54.64	53.90	6.1	10,257	0.06%
2023/11/30	15.1	54.72	63	54.84	56.00	-47.9	10,021	-0.48%
2023/11/29	26.5	53.53	22	53.62	54.10	4.5	9,771	0.05%
2023/11/28	3	51.90	24	51.73	52.50	-21	9,621	-0.22%
2023/11/27	16.3	52.15	18	52.48	51.60	-1.7	9,608	-0.02%
2023/11/24	32	51.70	60	51.58	52.40	-28	9,529	-0.29%
2023/11/22	48	50.75	2	50.80	50.90	46	9,409	0.49%
2023/11/21	22	50.95	9	51.01	50.50	13	9,434	0.14%
2023/11/20	20	50.60	19.2	50.66	50.90	0.8	9,467	0.01%
2023/11/17	19.2	49.77	5	49.93	49.95	14.2	9,524	0.15%
2023/11/16	4	49.56	3.2	49.72	49.55	0.8	9,555	0.01%
2023/11/15	7	50.86	23.1	50.09	49.75	-16.1	9,636	-0.17%
2023/11/14	4.1	50.20	9	50.05	50.40	-4.9	9,847	-0.05%
2023/11/13	28	49.27	4	49.15	49.05	24	9,868	0.24%
2023/11/10	11	49.37	11.5	49.54	49.00	-0.5	9,861	-0.01%
2023/11/09	11	50.52	28.5	50.74	49.65	-17.5	9,814	-0.18%
2023/11/08	14	51.91	10	52.18	51.90	4	9,719	0.04%
2023/11/07	27	52.00	22.7	52.03	51.80	4.4	9,737	0.04%
2023/11/06	38	54.41	35	54.73	53.50	3	9,628	0.03%
2023/11/03	42	54.24	17	54.34	54.20	25	9,586	0.26%
2023/11/02	130	54.64	125	54.59	54.50	5	9,547	0.05%	大買/大賣/
2023/11/01	99	53.89	107	53.83	53.60	-8	9,320	-0.09%	大賣/
2023/10/31	51.4	55.45	32.3	55.62	54.60	19.1	9,116	0.21%
2023/10/30	36	54.81	43	54.65	54.50	-7	8,906	-0.08%
2023/10/27	48	53.93	76	54.20	54.20	-28	8,926	-0.31%
2023/10/26	42	53.48	19	53.07	53.20	23	8,793	0.26%
2023/10/25	85	54.76	136	54.73	53.80	-51	8,600	-0.59%	大賣/
2023/10/24	26	51.73	16	51.57	52.30	10	8,070	0.12%
2023/10/23	12.1	50.38	8	50.36	49.70	4.1	7,970	0.05%
2023/10/20	17.2	51.02	43	51.27	51.10	-25.8	7,969	-0.32%
2023/10/19	64	50.83	78	50.26	51.70	-14	7,973	-0.18%
2023/10/18	38	48.85	15.1	49.24	49.15	22.9	7,759	0.30%
2023/10/17	25.4	48.66	12	48.35	47.80	13.4	7,642	0.18%
2023/10/16	1	45.85	59	45.83	46.35	-58	7,756	-0.75%
2023/10/13	4	47.53	1	47.00	46.90	3	8,279	0.04%
2023/10/12	11	47.95	0	0.00	47.70	11	8,758	0.13%
2023/10/11	4	48.35	1	48.30	48.00	3	9,279	0.03%
2023/10/06	6	49.73	3	50.40	49.10	3	9,802	0.03%
2023/10/05	9	50.16	5.2	49.89	50.10	3.8	10,094	0.04%
2023/10/04	13	48.44	5	48.72	48.30	8	10,295	0.08%
2023/10/03	5	49.90	0.1	50.60	49.00	4.9	10,417	0.05%
2023/10/02	30	50.17	1	50.10	50.50	29	10,622	0.27%
2023/09/28	15	50.37	5	49.79	50.00	10	10,858	0.09%
2023/09/27	3	48.85	12.9	48.82	48.40	-9.9	11,149	-0.09%
2023/09/26	3	50.53	1	50.10	50.10	2	11,794	0.02%
2023/09/25	21.3	51.09	7	50.86	50.70	14.3	12,374	0.12%
2023/09/22	5.3	49.88	5.8	49.93	50.40	-0.5	13,059	0.00%
2023/09/21	3	49.45	10.1	49.44	49.20	-7.1	13,266	-0.05%
2023/09/20	5.2	50.39	25.2	50.71	50.20	-20	13,266	-0.15%
2023/09/19	12.1	51.53	13.3	51.66	51.00	-1.2	13,223	-0.01%
2023/09/18	31	52.08	56	52.20	51.70	-25	13,148	-0.19%
2023/09/15	54	52.98	49.1	52.97	52.80	4.9	12,973	0.04%
2023/09/14	61.3	55.12	61	55.17	54.50	0.3	12,763	0.00%
2023/09/13	117.9	54.48	100	54.27	54.50	17.9	12,510	0.14%	大買/
2023/09/12	82	53.84	85.3	54.59	55.50	-3.3	12,206	-0.03%
2023/09/11	47.2	52.31	48	51.99	51.80	-0.8	11,812	-0.01%
2023/09/08	68	52.11	64	52.18	52.20	4	11,697	0.03%
2023/09/07	213	51.98	147	51.60	52.00	66	11,481	0.57%	大買/大賣/
2023/09/06	11.1	49.63	13.7	49.77	50.30	-2.6	10,955	-0.02%
2023/09/05	36.1	48.56	37	48.30	48.15	-0.9	10,788	-0.01%
2023/09/04	1	45.85	0	0.00	46.55	1	10,760	0.01%
2023/09/01	0	0.00	1	46.95	46.95	-1	10,780	-0.01%
2023/08/31	1	47.25	0	0.00	47.40	1	10,798	0.01%
2023/08/30	0	0.00	0.1	46.75	46.80	-0.1	10,810	0.00%
2023/08/29	7	46.61	4	46.64	46.65	3	10,861	0.03%
2023/08/28	5	45.91	2	46.70	45.85	3	10,939	0.03%
2023/08/25	4	47.56	1	47.15	47.05	3	11,119	0.03%
2023/08/24	4	48.79	14	48.94	48.80	-10	11,390	-0.09%
2023/08/23	8	48.71	9.1	48.96	48.25	-1.1	11,415	-0.01%
2023/08/22	5.3	47.96	5	48.03	47.90	0.3	11,388	0.00%
2023/08/21	13	47.69	8	47.44	46.95	5	11,404	0.04%
2023/08/18	79.2	47.75	35	46.92	46.80	44.2	11,447	0.39%
2023/08/17	2	51.90	39	51.11	52.00	-37	11,238	-0.33%
2023/08/16	0	0.00	1.1	49.29	49.30	-1.1	11,180	-0.01%
2023/08/15	5	49.81	3	50.10	49.85	2	11,257	0.02%
2023/08/14	5	49.65	3	48.65	49.00	2	11,502	0.02%
2023/08/11	1	50.50	8.2	50.28	50.00	-7.2	11,680	-0.06%
2023/08/10	2	50.60	3.9	50.47	50.40	-1.9	11,659	-0.02%
2023/08/09	22	52.03	7	52.31	51.80	15	11,666	0.13%
2023/08/08	11.2	51.29	8	51.45	51.60	3.2	11,701	0.03%
2023/08/07	0.1	51.40	11.1	50.54	51.10	-11	11,727	-0.09%
2023/08/04	10	50.20	5.5	50.59	50.70	4.5	11,766	0.04%
2023/08/02	8.7	51.95	19.4	52.03	51.50	-10.8	11,735	-0.09%
2023/08/01	33.2	54.85	23.3	54.24	53.00	9.9	11,710	0.08%
2023/07/31	55.5	55.00	32	55.39	54.00	23.5	11,505	0.20%
2023/07/28	13	53.55	11.9	53.45	53.50	1.1	11,278	0.01%
2023/07/27	20.2	55.18	33	54.94	54.40	-12.8	11,219	-0.11%
2023/07/26	10	55.74	2	55.80	54.80	8	11,207	0.07%
2023/07/25	20	56.28	12	56.72	55.80	8	11,333	0.07%
2023/07/24	31.2	56.62	26.5	56.87	56.70	4.7	11,244	0.04%
2023/07/21	21.4	57.68	79.1	57.14	57.60	-57.7	11,102	-0.52%
2023/07/20	38.1	59.90	15	59.54	59.10	23.1	11,050	0.21%
2023/07/19	63.2	61.69	91	61.32	59.30	-27.8	10,975	-0.25%
2023/07/18	90.8	64.61	169.1	62.87	62.00	-78.3	10,892	-0.72%	大賣/
2023/07/17	290.1	63.95	204	64.38	65.70	86.1	10,605	0.81%	大買/大賣/
2023/07/14	117.1	60.59	75.2	60.75	61.80	41.9	10,948	0.38%	大買/
2023/07/13	104.5	57.88	88.6	58.08	57.30	15.9	10,666	0.15%	大買/
2023/07/12	64	55.54	55.1	55.54	55.00	8.9	10,168	0.09%
2023/07/11	57.3	54.85	40.9	55.49	55.70	16.4	9,857	0.17%
2023/07/10	108	53.70	106	53.39	53.80	2	9,630	0.02%	大買/大賣/
2023/07/07	30.3	54.45	34.5	54.51	54.10	-4.2	9,521	-0.04%
2023/07/06	83.3	55.50	74.6	55.32	55.70	8.7	9,299	0.09%
2023/07/05	118.8	54.84	123.8	54.80	54.70	-5	9,021	-0.05%	大買/大賣/
2023/07/04	183.1	52.83	179.5	52.29	53.60	3.6	8,640	0.04%	大買/大賣/
2023/07/03	100.3	49.05	91	49.83	51.10	9.3	7,928	0.12%
2023/06/30	80.1	46.16	107	46.08	46.50	-26.9	7,340	-0.37%	大賣/
2023/06/29	34	43.17	32.2	43.56	43.30	1.8	6,640	0.03%
2023/06/28	6	41.81	7	42.16	41.40	-1	6,404	-0.02%
2023/06/27	2	40.68	8	40.45	40.35	-6	6,381	-0.09%
2023/06/26	3	41.20	1	41.00	41.05	2	6,429	0.03%
2023/06/21	0	0.00	2	41.75	41.70	-2	6,468	-0.03%
2023/06/20	4	41.60	7	41.55	41.40	-3	6,494	-0.05%
2023/06/19	4	42.56	1	42.75	42.25	3	6,502	0.05%
2023/06/16	6	42.82	6	42.81	43.00	0	6,511	0.00%
2023/06/15	20	42.54	0	0.00	42.45	20	6,480	0.31%
2023/06/14	8	42.61	9	42.47	42.70	-1	6,485	-0.02%
2023/06/13	2.1	41.63	2	41.55	41.55	0.1	6,601	0.00%
2023/06/12	2	41.90	1	41.75	41.60	1	6,607	0.02%
2023/06/09	6	41.95	5	42.03	42.10	1	6,687	0.01%
2023/06/08	10	41.81	1	41.85	41.50	9	6,758	0.13%
2023/06/07	0	0.00	11	42.28	42.30	-11	6,742	-0.16%
2023/06/06	1	42.85	9	42.66	42.65	-8	6,759	-0.12%
2023/06/05	10	43.71	20	43.53	43.40	-10	6,761	-0.15%
2023/06/02	2	43.48	21	43.34	43.05	-19	6,782	-0.28%
2023/06/01	16	43.55	37.5	43.55	43.55	-21.5	6,780	-0.32%
2023/05/31	18	44.85	38	44.96	44.50	-20	6,732	-0.30%
2023/05/30	52.4	44.57	9.1	44.88	45.20	43.3	6,569	0.66%
2023/05/29	8	43.08	22.5	43.51	43.85	-14.5	6,305	-0.23%
2023/05/26	7	42.57	39	42.44	42.20	-32	6,247	-0.51%
2023/05/25	18	43.71	45	43.29	43.25	-27	6,220	-0.43%
2023/05/24	54	43.60	4.1	42.96	43.85	49.9	6,208	0.80%
2023/05/23	13	43.16	8.4	43.02	42.85	4.6	6,152	0.07%
2023/05/22	18	42.57	19.1	42.70	42.70	-1.1	6,191	-0.02%
2023/05/19	13.1	42.55	7	42.12	41.90	6.1	6,263	0.10%
2023/05/18	61.3	42.53	79	42.96	42.95	-17.7	6,295	-0.28%
2023/05/17	69.4	42.45	76	42.74	42.95	-6.6	6,108	-0.11%
2023/05/16	23	40.96	57	41.29	41.25	-34	6,065	-0.56%
2023/05/15	49	41.18	42.1	40.97	40.80	6.9	6,372	0.11%
2023/05/12	52.1	40.58	71	41.29	41.35	-19	6,350	-0.30%
2023/05/11	111	40.46	69	39.35	39.25	42	6,319	0.66%	大買/
2023/05/10	22	40.83	21	40.72	40.40	1	6,304	0.02%
2023/05/09	31.1	40.15	12	40.45	39.90	19.1	6,282	0.30%
2023/05/08	36.1	41.36	25	41.30	41.30	11.1	6,264	0.18%
2023/05/05	14	40.45	3	40.43	40.35	11	6,243	0.18%
2023/05/04	12	40.66	1	40.60	40.80	11	6,627	0.17%
2023/05/03	0	0.00	1	40.70	40.70	-1	6,891	-0.01%
2023/05/02	34.1	41.48	34.5	41.34	41.30	-0.4	6,903	-0.01%
2023/04/28	57	41.19	26	41.13	41.25	31	6,910	0.45%
2023/04/27	2	39.60	6	39.64	39.65	-4	6,696	-0.06%
2023/04/26	4	39.31	1	39.40	39.50	3	6,751	0.04%
2023/04/25	5	39.88	11.5	39.58	39.50	-6.5	6,822	-0.10%
2023/04/24	9.2	40.37	13.8	40.53	40.40	-4.6	6,932	-0.07%
2023/04/21	122	40.88	128	40.29	40.20	-6	7,310	-0.08%	大買/大賣/
2023/04/20	61.1	44.51	66.9	44.77	42.85	-5.8	7,429	-0.08%
2023/04/19	272.5	45.28	248.7	44.86	45.40	23.8	7,285	0.33%	大買/大賣/
2023/04/18	13	42.19	40.3	43.82	43.90	-27.3	6,706	-0.41%
2023/04/17	2	39.70	1	39.85	39.95	1	6,806	0.01%
2023/04/14	1	38.85	8.1	39.15	38.80	-7.1	7,088	-0.10%
2023/04/13	4.9	38.77	2	38.93	39.00	2.9	7,168	0.04%
2023/04/12	2	38.40	3.1	38.58	38.65	-1.1	7,161	-0.02%
2023/04/11	5	37.80	2	37.93	37.75	3	7,120	0.04%
2023/04/10	1	37.35	9	37.45	37.55	-8	7,145	-0.11%
2023/04/07	1.1	37.03	0	0.00	37.15	1.1	7,181	0.02%
2023/04/06	1	36.85	1	37.25	37.25	0	7,189	0.00%
2023/03/31	4	37.08	4	37.13	37.15	0	7,204	0.00%
2023/03/30	5	36.96	4	37.00	37.15	1	7,269	0.01%
2023/03/29	1.2	36.72	3.2	36.63	36.70	-2	7,380	-0.03%
2023/03/28	5	36.64	2	36.63	36.55	3	7,547	0.04%
2023/03/27	0	0.00	2	37.45	37.35	-2	7,572	-0.03%
2023/03/24	14	37.08	4	36.88	37.00	10	7,605	0.13%
2023/03/23	3	36.67	0	0.00	36.60	3	7,621	0.04%
2023/03/22	2.2	36.62	4	36.81	36.70	-1.8	7,627	-0.02%
2023/03/21	33	36.82	3	36.55	36.55	30	7,630	0.39%
2023/03/20	3.1	37.00	9	36.85	36.85	-5.9	7,604	-0.08%
2023/03/17	143	37.53	0.5	37.60	37.55	142.5	7,583	1.88%	大買/鉅額交易
2023/03/16	27.6	37.69	16.7	37.22	37.00	10.9	7,551	0.14%
2023/03/15	3	40.02	0	0.00	39.60	3	7,418	0.04%
2023/03/14	4.4	39.99	12	39.73	39.85	-7.6	7,401	-0.10%
2023/03/13	13	41.43	4	41.01	41.45	9	7,325	0.12%
2023/03/10	2.1	40.58	19.9	40.57	40.40	-17.8	7,281	-0.25%
2023/03/09	6.4	40.77	11	40.94	41.00	-4.6	7,308	-0.06%
2023/03/08	4	40.90	4	41.25	41.45	0	7,399	0.00%
2023/03/07	7.3	40.93	7	40.91	41.10	0.3	7,709	0.00%
2023/03/06	17	40.53	18.4	40.58	40.55	-1.4	7,721	-0.02%
2023/03/03	2	40.10	8.7	40.02	40.10	-6.7	7,850	-0.09%
2023/03/02	18	40.20	9.1	40.18	40.20	8.9	7,791	0.11%
2023/03/01	2	39.95	7.7	39.81	39.70	-5.7	7,732	-0.07%
2023/02/24	0	0.00	4	39.14	39.15	-4	7,673	-0.05%
2023/02/23	8	39.34	2	39.60	39.55	6	7,638	0.08%
2023/02/22	5	38.75	13.3	38.80	38.90	-8.3	7,635	-0.11%
2023/02/21	11.2	39.86	12	39.78	39.60	-0.8	7,611	-0.01%
2023/02/20	10.1	40.13	12.7	40.25	40.40	-2.6	7,538	-0.03%
2023/02/17	9.1	40.13	39	40.29	39.80	-29.9	7,470	-0.40%
2023/02/16	42.1	39.98	18.8	40.18	40.10	23.3	7,411	0.31%
2023/02/15	1	39.35	5.9	39.48	39.60	-4.9	7,402	-0.07%
2023/02/14	25	39.80	63.7	39.56	39.20	-38.7	7,415	-0.52%
2023/02/13	108	39.84	110.4	39.47	39.85	-2.4	7,365	-0.03%	大買/大賣/
2023/02/10	5	38.42	0	0.00	38.00	5	7,052	0.07%
2023/02/09	47	38.60	10.7	38.53	38.55	36.3	7,002	0.52%
2023/02/08	8	38.68	4	38.71	38.85	4	6,908	0.06%
2023/02/07	2	38.33	15.4	38.28	38.50	-13.4	6,809	-0.20%
2023/02/06	7	37.62	74	37.42	37.45	-67	6,746	-0.99%
2023/02/03	28	38.64	23	38.34	38.20	5	6,678	0.07%
2023/02/02	67.2	39.05	136	38.97	38.40	-68.8	6,569	-1.05%	大賣/
2023/02/01	45	38.05	46	38.14	38.20	-1	6,158	-0.02%
2023/01/31	6	36.53	2	36.55	36.80	4	5,866	0.07%
2023/01/30	44.1	36.27	6	36.03	36.50	38.1	5,826	0.65%
2023/01/17	6	35.11	18	35.09	35.00	-12	5,750	-0.21%
2023/01/16	13	35.17	5	34.98	35.00	8	5,719	0.14%
2023/01/13	29	36.37	39	36.06	35.80	-10	5,644	-0.18%
2023/01/12	28	36.41	32	36.36	36.80	-4	5,549	-0.07%
2023/01/11	121.3	36.93	91	37.51	36.15	30.3	5,374	0.56%	大買/
2023/01/10	46	38.02	51.5	38.17	39.00	-5.5	4,943	-0.11%
2023/01/09	51	36.88	32	37.29	36.70	19	4,636	0.41%
2023/01/06	118	37.18	65.8	37.11	36.90	52.2	4,523	1.15%	大買/
2023/01/05	42.3	37.85	33.1	37.91	37.85	9.2	4,255	0.22%
2023/01/04	25	36.49	86.2	37.03	38.15	-61.2	3,886	-1.58%
2023/01/03	31	34.74	4	35.01	34.70	27	3,545	0.76%
2022/12/30	11	34.56	14.9	34.76	34.90	-3.9	3,462	-0.11%
2022/12/29	0	0.00	1	33.35	33.70	-1	3,415	-0.03%
2022/12/28	8	34.53	5	33.59	33.35	3	3,426	0.09%
2022/12/27	6	34.51	10	34.60	34.60	-4	3,378	-0.12%
2022/12/26	1	33.85	1	34.10	33.95	0	3,333	0.00%
2022/12/23	3	34.13	0	0.00	33.85	3	3,324	0.09%
2022/12/22	8	34.68	6.2	34.52	34.65	1.8	3,365	0.05%
2022/12/21	18	33.75	18	34.27	34.55	0	3,342	0.00%
2022/12/20	21	34.64	61.3	34.53	33.75	-40.3	3,242	-1.24%
2022/12/19	4.5	34.13	0	0.00	32.90	4.5	3,099	0.15%
2022/12/16	9	34.28	15.9	33.82	33.75	-6.9	3,065	-0.22%
2022/12/15	109	33.86	107	33.49	33.25	2	3,035	0.07%	大買/大賣/
2022/12/14	5	33.38	7	33.40	33.45	-2	3,044	-0.07%
2022/12/12	0	0.00	7	32.36	32.55	-7	2,978	-0.23%
2022/12/09	0	0.00	1	32.05	31.80	-1	2,973	-0.03%
2022/12/08	8	31.85	1	31.70	31.80	7	2,969	0.24%
2022/12/07	5	31.75	12	31.63	31.45	-7	2,955	-0.24%
2022/12/06	0	0.00	4.8	32.27	32.35	-4.8	2,913	-0.16%
2022/12/05	5	32.80	0	0.00	33.00	5	2,877	0.17%
2022/12/02	54.1	32.83	0	0.00	32.65	54.1	2,848	1.90%
2022/12/01	5	32.73	0	0.00	32.65	5	2,817	0.18%
2022/11/30	4.2	32.84	9	33.08	32.75	-4.9	2,764	-0.18%
2022/11/29	52.1	35.21	42.3	34.70	33.85	9.8	2,614	0.37%
2022/11/28	23	33.12	27	32.82	33.80	-4	2,280	-0.18%
2022/11/25	144	33.16	129	33.31	33.55	15	2,214	0.68%	大買/大賣/
2022/11/24	0	0.00	4	31.98	31.85	-4	2,037	-0.20%
2022/11/23	2.2	31.90	2	31.95	31.75	0.2	2,080	0.01%
2022/11/22	0	0.00	0.3	32.00	32.05	-0.3	2,106	-0.01%
2022/11/18	2	31.50	1	31.50	31.50	1	2,139	0.05%
2022/11/17	0	0.00	8	31.86	32.70	-8	2,142	-0.37%
2022/11/16	4.2	31.90	2	32.23	31.75	2.2	2,118	0.10%
2022/11/15	0	0.00	5	32.80	32.10	-5	2,144	-0.23%
2022/11/14	1	32.35	7	32.34	32.55	-6	2,178	-0.28%
2022/11/11	9	32.30	6.2	32.07	32.30	2.8	2,325	0.12%
2022/11/10	14.1	31.49	15.4	31.76	31.55	-1.3	2,427	-0.05%
2022/11/09	26	30.72	27	30.52	30.80	-1	2,382	-0.04%
2022/11/08	0	0.00	4.7	29.95	29.95	-4.7	2,325	-0.20%
2022/11/07	0.3	27.30	6	27.42	27.25	-5.7	2,339	-0.24%
2022/11/04	3	26.78	1	27.00	27.00	2	2,433	0.08%
2022/11/03	0	0.00	10	26.83	26.95	-10	2,472	-0.40%
2022/11/02	5.3	26.42	0	0.00	26.60	5.3	2,543	0.21%
2022/10/31	1	25.65	0	0.00	25.65	1	2,911	0.03%
2022/10/27	0	26.00	0	0.00	26.15	0	2,984	0.00%
2022/10/26	5	25.35	0	0.00	25.55	5	3,006	0.17%
2022/10/24	1	27.95	0	0.00	27.15	1	3,106	0.03%
2022/10/21	0.3	26.94	0	0.00	26.95	0.3	3,171	0.01%
2022/10/20	0	0.00	0.2	27.40	27.05	-0.2	3,249	-0.01%
2022/10/19	5	26.95	0.3	27.11	26.95	4.7	3,262	0.14%
2022/10/18	0	0.00	5.2	27.25	27.15	-5.2	3,296	-0.16%
2022/10/17	0	0.00	0.2	26.20	27.05	-0.2	3,360	-0.01%
2022/10/14	5	26.50	1	26.29	26.85	4	3,419	0.12%
2022/10/13	1	25.70	9.1	25.16	25.40	-8.1	3,405	-0.24%
2022/10/12	1.2	26.04	2.8	25.90	25.85	-1.6	3,423	-0.05%
2022/10/11	10	26.10	11	26.10	26.05	-1	3,443	-0.03%
2022/09/28	2	24.55	2	26.03	24.20	0	3,449	0.00%
2022/09/27	1	26.10	10	26.20	26.20	-9	3,484	-0.26%
2022/09/26	3	26.17	1	26.10	26.20	2	3,488	0.06%
2022/09/23	10	28.29	0	0.00	28.00	10	3,518	0.28%
2022/09/22	4	28.83	1	28.95	29.00	3	3,523	0.09%
2022/09/20	7	29.81	2	29.73	29.40	5	3,510	0.14%
2022/09/19	5	30.43	7	30.54	30.30	-2	3,437	-0.06%
2022/09/16	6	30.41	5	30.57	30.55	1	3,389	0.03%
2022/09/15	26	30.63	37	30.27	30.25	-11	3,375	-0.33%
2022/09/14	5	30.43	9	30.26	30.60	-4	3,346	-0.12%
2022/09/13	16	30.53	2	30.58	30.25	14	3,330	0.42%
2022/09/12	1	30.05	19	29.44	30.05	-18	3,279	-0.55%
2022/09/08	0	0.00	1	28.25	28.65	-1	3,216	-0.03%
2022/09/06	0	0.00	3	27.70	27.70	-3	3,233	-0.09%
2022/09/05	3	27.98	10	27.60	27.40	-7	3,233	-0.22%
2022/09/02	0	0.00	20	27.75	27.80	-20	3,239	-0.62%
2022/09/01	0	0.00	11	27.82	27.55	-11	3,243	-0.34%
2022/08/31	3	27.70	0	0.00	28.00	3	3,307	0.09%
2022/08/29	3	27.40	0	0.00	27.25	3	3,425	0.09%
2022/08/26	1	28.65	3	28.73	28.65	-2	3,401	-0.06%
2022/08/25	16	28.38	1	28.45	28.55	15	3,386	0.44%
2022/08/24	1	28.40	23	28.57	28.45	-22	3,377	-0.65%
2022/08/23	23	28.77	0	28.72	28.70	23	3,354	0.69%
2022/08/22	5	29.03	1	29.05	28.80	4	3,353	0.12%
2022/08/19	17	29.56	8	29.53	29.60	9	3,326	0.27%
2022/08/18	5	29.16	2	29.23	29.10	3	3,278	0.09%
2022/08/17	4	29.01	4	29.18	28.90	0	3,247	0.00%
2022/08/16	10	29.00	8	28.99	28.90	2	3,224	0.06%
2022/08/15	0	0.00	15	28.67	28.60	-15	3,200	-0.47%
2022/08/12	0	0.00	1	29.15	29.05	-1	3,161	-0.03%
2022/08/11	4	28.99	5	29.14	29.15	-1	3,145	-0.03%
2022/08/10	31	28.76	12	28.93	28.95	19	3,098	0.61%
2022/08/09	33.1	29.16	32	29.28	28.60	1.1	3,034	0.04%
2022/08/08	49	31.82	24	32.05	31.55	25	2,837	0.88%
2022/08/05	7	31.19	20	31.29	31.15	-13	2,609	-0.50%
2022/08/04	46	31.25	10	31.00	31.35	36	2,596	1.39%
2022/08/03	0.7	30.90	8	30.77	30.70	-7.3	2,596	-0.28%
2022/08/02	11	31.13	17	31.24	31.05	-6	2,562	-0.23%
2022/08/01	7	31.10	4	31.37	30.90	3	2,503	0.12%
2022/07/29	10	30.81	69	30.94	31.05	-59	2,557	-2.31%
2022/07/28	78.1	31.28	61	31.31	30.80	17.1	2,583	0.66%
2022/07/27	9	31.07	16	31.04	31.55	-7	2,420	-0.29%
2022/07/26	0	0.00	1	29.90	29.95	-1	2,296	-0.04%
2022/07/22	2	29.20	0	29.40	29.35	2	2,260	0.09%
2022/07/21	15.1	29.33	4	29.44	29.40	11.1	2,289	0.48%
2022/07/20	11	29.30	30	29.17	29.30	-19	2,296	-0.83%
2022/07/19	3	29.03	8	28.83	28.80	-5	2,283	-0.22%
2022/07/18	29	28.67	2	28.25	28.50	27	2,348	1.15%
2022/07/15	0	0.00	2	26.90	27.45	-2	2,359	-0.08%
2022/07/14	0	0.00	7	27.30	27.25	-7	2,335	-0.30%
2022/07/13	10	27.04	3	27.17	26.15	7	2,298	0.30%
2022/07/12	6	26.76	3	26.12	25.65	3	2,240	0.13%
2022/07/07	1	24.55	1	25.05	25.25	0	2,166	0.00%
2022/07/05	3	23.25	0	0.00	23.70	3	2,173	0.14%
2022/07/04	2	24.00	0	0.00	23.75	2	2,140	0.09%
2022/07/01	1	24.60	2	24.55	24.00	-1	2,161	-0.05%
2022/06/30	1	26.60	0	0.00	26.60	1	2,117	0.05%
2022/06/20	1	26.20	0	0.00	25.85	1	2,193	0.05%
2022/06/17	2	27.20	1	27.00	27.65	1	2,183	0.05%
2022/06/16	0	0.00	2	28.50	27.40	-2	2,177	-0.09%
2022/06/14	2	27.25	2	27.40	27.70	0	2,196	0.00%
2022/06/13	2	27.15	2	27.40	27.00	0	2,219	0.00%
2022/06/10	0	0.00	5	28.40	28.25	-5	2,239	-0.22%
2022/06/09	8	29.10	7	28.83	28.80	1	2,242	0.04%
2022/06/08	8	29.07	3	29.38	29.40	5	2,176	0.23%
2022/06/06	0	0.00	1	27.70	27.70	-1	2,079	-0.05%
2022/06/02	1	27.75	0	0.00	27.65	1	2,115	0.05%
2022/06/01	0	0.00	3	27.95	27.80	-3	2,160	-0.14%
2022/05/31	0	0.00	0	27.50	27.65	0	2,190	0.00%
2022/05/30	0	0.00	0	27.45	27.50	0	2,215	0.00%
2022/05/25	1	27.10	0	26.65	27.10	1	2,248	0.04%
2022/05/24	0	0.00	1	26.65	26.65	-1	2,302	-0.04%
2022/05/23	0	0.00	0	27.20	27.10	0	2,370	0.00%
2022/05/16	0	0.00	1	26.20	26.20	-1	2,621	-0.04%
2022/05/13	2	25.88	2	25.95	25.90	0	2,675	0.00%
2022/05/12	0	0.00	4	26.04	25.35	-4	2,734	-0.15%
2022/05/11	9	27.17	7	26.81	26.50	2	2,736	0.07%
2022/05/10	1	28.45	0	28.10	28.50	1	2,712	0.04%
2022/05/09	1	29.95	5	29.52	28.60	-4	2,767	-0.15%
2022/05/06	8	30.53	4	30.54	30.40	4	2,848	0.14%
2022/05/05	5	30.84	4	30.68	30.40	1	2,806	0.04%
2022/05/04	7	29.44	12	29.59	29.75	-5	2,735	-0.18%
2022/05/03	5	29.37	4	29.25	29.25	1	2,730	0.04%
2022/04/29	1	29.25	1.3	29.07	28.50	-0.3	2,722	-0.01%
2022/04/28	0	0.00	1	28.35	28.30	-1	2,793	-0.04%
2022/04/27	1.1	27.81	4	28.33	27.90	-2.9	2,779	-0.10%
2022/04/26	7.2	29.50	0	0.00	29.10	7.2	2,755	0.26%
2022/04/25	1	29.15	2	30.25	29.00	-1	2,756	-0.04%
2022/04/22	5	30.59	10	31.00	31.10	-5	2,748	-0.18%
2022/04/21	11	30.12	15	29.95	30.30	-4	2,660	-0.15%
2022/04/19	0	0.00	1	28.40	28.40	-1	2,674	-0.04%
2022/04/15	6	29.24	2	29.13	28.85	4	2,795	0.14%
2022/04/13	1	29.90	0	0.00	29.85	1	2,970	0.03%
2022/04/12	0	0.00	34	29.48	29.50	-34	3,033	-1.12%
2022/04/11	3	28.70	4	29.10	28.50	-1	3,066	-0.03%
2022/04/08	7	31.28	4	30.58	30.35	3	3,096	0.10%
2022/04/07	0	0.00	2	31.00	30.80	-2	3,211	-0.06%
2022/04/01	0	0.00	4	30.55	30.55	-4	3,704	-0.11%
2022/03/31	0	0.00	2	30.45	30.30	-2	3,759	-0.05%
2022/03/30	0	0.00	15	30.44	30.60	-15	3,839	-0.39%
2022/03/28	7	29.77	1	29.75	29.80	6	3,961	0.15%
2022/03/25	12	30.54	50	30.18	30.55	-38	4,065	-0.93%
2022/03/24	4	29.55	0	0.00	29.75	4	4,146	0.10%
2022/03/23	34	29.61	1	29.90	29.65	33	4,743	0.70%
2022/03/22	41	29.24	0	0.00	29.60	41	5,160	0.79%
2022/03/21	6	29.40	7	29.29	29.25	-1	6,001	-0.02%
2022/03/18	3	29.08	2	29.13	29.15	1	6,652	0.02%
2022/03/17	13	29.06	7	29.16	29.25	6	7,471	0.08%
2022/03/16	2	28.95	11	28.89	28.80	-9	7,739	-0.12%
2022/03/15	4.5	29.33	10	29.30	29.20	-5.5	7,791	-0.07%
2022/03/14	10.4	30.22	0	0.00	30.20	10.4	7,821	0.13%
2022/03/11	2	30.65	3	30.07	30.05	-1	7,878	-0.01%
2022/03/10	1.1	30.65	3	30.75	30.70	-1.9	7,923	-0.02%
2022/03/09	3	29.88	1	30.05	30.05	2	7,954	0.03%
2022/03/08	3	29.70	1	30.40	29.60	2	8,057	0.02%
2022/03/07	0	0.00	3	30.65	30.30	-3	8,158	-0.04%
2022/03/04	4	31.91	1	31.75	31.55	3	8,787	0.03%
2022/03/03	1	32.20	1	32.55	32.00	0	9,062	0.00%
2022/03/02	2	32.13	0.5	32.10	32.25	1.5	9,148	0.02%
2022/03/01	0	0.00	2	32.48	32.55	-2	9,222	-0.02%
2022/02/25	3	32.12	5	32.27	31.95	-2	9,310	-0.02%
2022/02/24	11	32.82	8	32.41	32.00	3	9,520	0.03%
2022/02/23	2	33.90	12	33.87	33.55	-10	9,934	-0.10%
2022/02/22	13	33.15	14	33.60	33.00	-1	9,963	-0.01%
2022/02/21	14	33.78	5	34.16	33.70	9	10,033	0.09%
2022/02/18	18	33.64	6	34.14	34.20	12	10,244	0.12%
2022/02/17	11	34.09	23	34.21	33.70	-12	10,601	-0.11%
2022/02/16	3	33.52	4	33.65	33.65	-1	10,905	-0.01%
2022/02/15	3	33.22	12	33.31	33.20	-9	11,053	-0.08%
2022/02/14	10.5	32.42	2	32.73	32.75	8.5	11,359	0.07%
2022/02/11	2	32.65	5	32.86	32.95	-3	11,444	-0.03%
2022/02/10	1	32.90	13.1	32.95	33.00	-12.1	11,618	-0.10%
2022/02/09	11	32.56	7	32.47	32.70	4	11,849	0.03%
2022/02/08	11	32.43	25	32.48	32.50	-14	12,135	-0.12%
2022/02/07	0	0.00	1	30.50	31.10	-1	12,402	-0.01%
2022/01/25	9.3	29.28	27	29.68	29.15	-17.7	13,813	-0.13%
2022/01/24	4	29.98	2.5	30.08	30.15	1.5	14,080	0.01%
2022/01/21	6.5	30.02	0	0.00	29.80	6.5	14,235	0.05%
2022/01/20	1	31.50	1	31.55	31.50	0	14,716	0.00%
2022/01/18	0	0.00	1	31.80	31.50	-1	15,224	-0.01%
2022/01/14	5	31.10	4	30.91	31.10	1	15,287	0.01%
2022/01/13	1	32.05	25	32.07	31.90	-24	15,254	-0.16%
2022/01/12	15	32.16	24	31.76	31.70	-9	15,217	-0.06%
2022/01/11	8	32.79	10	32.27	32.15	-2	15,146	-0.01%
2022/01/10	15	33.40	22	33.57	33.85	-7	15,075	-0.05%
2022/01/07	11	32.79	9	32.89	32.95	2	15,020	0.01%
2022/01/06	12.2	33.25	3	33.45	33.10	9.2	14,936	0.06%
2022/01/05	15	34.48	16	34.51	34.20	-1	14,838	-0.01%
2022/01/04	14	34.86	1.2	34.90	34.80	12.8	14,758	0.09%
2022/01/03	9	34.91	15	34.88	34.85	-6	14,717	-0.04%
2021/12/30	23	35.25	15	35.34	35.05	8	14,674	0.05%
2021/12/29	79	35.97	90	36.20	35.85	-11	14,539	-0.08%
2021/12/28	34	35.21	43	34.94	34.80	-9	14,164	-0.06%
2021/12/27	10	34.59	5	34.67	34.30	5	14,043	0.04%
2021/12/24	39	34.77	43	34.44	34.05	-4	13,992	-0.03%
2021/12/23	11	34.55	22	34.58	34.35	-11	13,924	-0.08%
2021/12/22	17	34.47	8	34.58	34.45	9	13,856	0.06%
2021/12/21	22	34.87	21	34.88	34.60	1	13,780	0.01%
2021/12/20	60	35.16	93	35.44	34.85	-33	13,655	-0.24%
2021/12/17	169.1	36.37	193	36.28	34.80	-23.9	13,513	-0.18%	大買/大賣/
2021/12/16	194.2	36.72	158.3	36.90	36.40	35.9	12,900	0.28%	大買/大賣/
2021/12/15	221	36.71	234	36.65	37.15	-13	12,473	-0.10%	大買/大賣/
2021/12/14	156	35.84	135.5	36.02	35.55	20.5	11,620	0.18%	大買/大賣/
2021/12/13	210.3	35.57	128	35.49	36.95	82.3	10,959	0.75%	大買/大賣/
2021/12/10	20	33.86	40.3	33.89	34.35	-20.3	10,117	-0.20%
2021/12/09	23	33.12	4	33.09	33.00	19	9,808	0.19%
2021/12/08	21	32.87	17	32.50	32.40	4	9,717	0.04%
2021/12/07	1	32.70	5	32.70	32.70	-4	9,647	-0.04%
2021/12/06	8	31.99	2	32.00	31.90	6	9,585	0.06%
2021/12/03	1	32.35	6	32.53	32.30	-5	9,553	-0.05%
2021/12/02	25	32.60	35	32.31	32.00	-10	9,513	-0.11%
2021/12/01	28	33.11	16	33.20	33.00	12	9,401	0.13%
2021/11/30	187.5	34.49	187	34.17	33.85	0.5	9,268	0.01%	大買/大賣/
2021/11/29	47	33.32	89	33.49	33.90	-42	8,606	-0.49%
2021/11/26	11	31.97	13	31.87	31.70	-2	8,314	-0.02%
2021/11/25	20	32.68	24.1	32.58	32.50	-4.1	8,207	-0.05%
2021/11/24	15	32.71	11	32.65	32.50	4	8,124	0.05%
2021/11/23	69	33.57	37	32.96	32.90	32	8,030	0.40%
2021/11/22	75	33.76	44.9	33.95	34.50	30.1	7,800	0.39%
2021/11/19	12.1	32.67	24	32.62	32.70	-11.9	7,347	-0.16%
2021/11/18	16	32.32	31	32.33	32.00	-15	7,251	-0.21%
2021/11/17	31	33.10	24.2	33.05	32.95	6.8	7,145	0.10%
2021/11/16	64.2	33.60	45	33.64	33.25	19.2	6,923	0.28%
2021/11/15	9	32.82	86	32.66	33.60	-77	6,507	-1.18%
2021/11/12	20	32.45	16	32.67	32.00	4	6,142	0.07%
2021/11/11	59	33.34	71.1	33.02	33.65	-12.1	5,978	-0.20%
2021/11/10	12	32.11	33.3	32.11	32.15	-21.3	5,654	-0.38%
2021/11/09	38	31.90	33	31.85	32.00	5	5,524	0.09%
2021/11/08	82	32.50	75.2	32.80	31.85	6.9	5,313	0.13%
2021/11/05	29.1	31.77	75	32.23	31.70	-45.9	5,067	-0.91%
2021/11/04	86.1	33.46	208.3	33.10	33.40	-122.2	4,765	-2.56%	大賣/鉅額交易
2021/11/03	347.1	33.96	115.5	33.96	34.00	231.6	4,395	5.27%	大買/大賣/鉅額交易
2021/11/02	140	32.96	80.2	33.25	32.45	59.8	3,723	1.61%	大買/
2021/11/01	74.2	31.01	74	31.14	31.80	0.2	2,947	0.01%
2021/10/29	17.2	30.72	37.2	30.84	31.20	-20	2,662	-0.75%
2021/10/28	130.2	30.61	129	30.57	30.65	1.2	2,475	0.05%	大買/大賣/
2021/10/27	68	28.88	67.2	28.52	30.10	0.8	1,917	0.04%
2021/10/26	36.2	26.79	75	26.73	27.40	-38.8	1,606	-2.42%
2021/10/25	50	26.58	31	25.84	26.65	19	1,444	1.32%
2021/10/22	10	24.80	0	0.00	24.80	10	1,324	0.76%
2021/10/21	1	24.70	0	0.00	24.60	1	1,339	0.07%
2021/10/19	0	0.00	5	24.65	24.55	-5	1,361	-0.37%
2021/10/18	5	24.20	0	0.00	24.05	5	1,401	0.36%
2021/10/15	0	0.00	1	24.85	24.80	-1	1,428	-0.07%
2021/10/14	3	24.53	0	0.00	24.40	3	1,448	0.21%
2021/10/06	2	22.80	0	0.00	22.45	2	1,579	0.13%
2021/10/04	2	22.90	0	0.00	22.65	2	1,662	0.12%
2021/10/01	0	0.00	1	24.10	23.95	-1	1,650	-0.06%
2021/09/30	0	0.00	1	25.15	25.10	-1	1,666	-0.06%
2021/09/29	1	24.45	0	0.00	24.25	1	1,702	0.06%
2021/09/28	0	0.00	1	24.30	24.55	-1	1,722	-0.06%
2021/09/27	1	24.40	0	0.00	24.40	1	1,734	0.06%
2021/09/24	1	24.10	0	0.00	24.05	1	1,784	0.06%
2021/09/23	2	23.60	8	23.49	23.60	-6	1,804	-0.33%
2021/09/17	1	23.35	0	0.00	23.95	1	1,878	0.05%
2021/09/14	0	0.00	0	24.00	23.90	0	2,004	0.00%
2021/09/13	0	0.00	1	24.15	24.00	-1	2,025	-0.05%
2021/09/09	1	23.90	2	23.50	23.95	-1	2,109	-0.05%
2021/09/08	4	23.70	10	23.40	23.40	-6	2,125	-0.28%
2021/09/07	3	24.30	2	24.10	24.10	1	2,133	0.05%
2021/09/03	0	0.00	6	25.30	25.25	-6	2,166	-0.28%
2021/09/02	4	25.29	1	25.50	25.30	3	2,216	0.14%
2021/09/01	0	0.00	3	25.80	26.20	-3	2,236	-0.13%
2021/08/31	3	24.98	9	24.95	25.30	-6	2,239	-0.27%
2021/08/30	0	0.00	4	25.38	25.35	-4	2,283	-0.18%
2021/08/27	0	0.00	1	25.75	25.30	-1	2,327	-0.04%
2021/08/26	1	25.50	3	25.72	25.50	-2	2,373	-0.08%
2021/08/25	1	26.10	12	26.13	26.10	-11	2,439	-0.45%
2021/08/24	0	0.00	4	25.60	25.50	-4	2,463	-0.16%
2021/08/23	2	25.43	5	25.70	25.65	-3	2,507	-0.12%
2021/08/20	0	0.00	11	24.49	24.15	-11	2,528	-0.43%
2021/08/18	2	23.85	2	24.55	25.00	0	2,640	0.00%
2021/08/17	1	24.65	0	0.00	24.10	1	2,657	0.04%
2021/08/16	0	0.00	5.4	24.35	24.45	-5.4	2,662	-0.20%
2021/08/13	4	25.30	0	0.00	25.20	4	2,678	0.15%
2021/08/11	2	25.95	7	26.42	25.70	-5	2,758	-0.18%
2021/08/10	7	26.75	38	27.20	26.70	-31	2,809	-1.10%
2021/08/09	3	26.07	2	26.20	26.10	1	2,876	0.03%
2021/08/06	1	26.40	1	26.40	26.35	0	2,954	0.00%
2021/08/05	2	26.93	3	26.78	26.65	-1	3,094	-0.03%
2021/08/04	2	27.05	0	0.00	27.00	2	3,246	0.06%
2021/08/03	25	27.21	0	0.00	27.10	25	3,451	0.72%
2021/08/02	10	27.20	2	27.30	27.30	8	3,507	0.23%
2021/07/30	3	27.48	3	27.35	27.25	0	3,589	0.00%
2021/07/29	2	27.45	5	27.42	27.60	-3	3,681	-0.08%
2021/07/27	10.2	28.60	0	0.00	28.35	10.2	3,878	0.26%
2021/07/26	1.2	28.92	3	28.87	28.85	-1.8	4,037	-0.04%
2021/07/23	2	28.60	0	0.00	28.60	2	4,247	0.05%
2021/07/22	0	0.00	3	28.65	28.40	-3	4,455	-0.07%
2021/07/21	1	27.60	4	27.98	27.55	-3	4,773	-0.06%
2021/07/20	5	28.22	1	28.20	28.20	4	4,992	0.08%
2021/07/19	3	29.30	8	29.28	29.30	-5	5,176	-0.10%
2021/07/16	2	28.80	0	0.00	28.85	2	5,912	0.03%
2021/07/15	0	0.00	45	28.35	28.80	-45	6,130	-0.73%
2021/07/14	2	28.25	2	28.15	28.55	0	6,282	0.00%
2021/07/13	7	28.75	0.1	28.75	28.40	6.9	6,402	0.11%
2021/07/12	5	28.13	2	28.33	29.00	3	6,794	0.04%
2021/07/09	1	27.70	0	0.00	27.70	1	6,978	0.01%
2021/07/08	0	0.00	4	28.18	28.10	-4	7,150	-0.06%
2021/07/07	3	28.25	3	28.10	28.10	0	7,468	0.00%
2021/07/06	3	28.87	0	0.00	28.65	3	7,592	0.04%
2021/07/05	2	29.20	0	0.00	29.55	2	7,844	0.03%
2021/07/02	7	28.78	2	28.75	28.90	5	8,340	0.06%
2021/07/01	9	29.03	35	29.02	28.60	-26	8,446	-0.31%
2021/06/30	12	29.54	32	29.63	29.35	-20	8,485	-0.24%
2021/06/29	47	30.54	2	30.55	29.70	45	8,611	0.52%
2021/06/28	1	30.25	4	30.74	30.85	-3	8,647	-0.03%
2021/06/25	3	30.42	5	30.72	30.20	-2	8,719	-0.02%
2021/06/24	2.2	30.42	7	30.46	30.40	-4.8	8,839	-0.05%
2021/06/23	3	30.25	41	29.95	30.30	-38	8,897	-0.43%
2021/06/22	19	29.31	22	29.57	29.25	-3	8,927	-0.03%
2021/06/21	24	29.33	5	29.29	29.05	19	9,026	0.21%
2021/06/18	1	30.45	1	30.65	30.20	0	9,240	0.00%
2021/06/17	1	30.25	2	30.30	30.40	-1	9,486	-0.01%
2021/06/16	1	30.00	1	30.65	29.95	0	10,440	0.00%
2021/06/15	1	30.55	5	30.44	30.55	-4	11,448	-0.03%
2021/06/11	3	30.25	6	29.90	29.85	-3	11,596	-0.03%
2021/06/10	5	30.53	2	30.60	30.30	3	11,688	0.03%
2021/06/09	3	30.32	4	30.29	30.20	-1	11,698	-0.01%
2021/06/08	0	0.00	6	30.08	30.00	-6	11,730	-0.05%
2021/06/07	15	29.90	14	28.70	30.05	1	11,818	0.01%
2021/06/04	1	30.00	0	0.00	29.90	1	11,870	0.01%
2021/06/03	2	31.10	6	30.85	30.85	-4	12,032	-0.03%
2021/06/02	27	30.98	15	31.07	30.35	12	12,054	0.10%
2021/06/01	28	31.01	19	31.15	30.90	9	12,057	0.07%
2021/05/31	0	0.00	2	31.00	31.15	-2	12,112	-0.02%
2021/05/28	8.2	30.33	1	30.60	30.55	7.2	12,145	0.06%
2021/05/27	13	29.63	21	29.94	29.75	-8	12,171	-0.07%
2021/05/26	12	29.55	11	29.59	29.65	1	12,161	0.01%
2021/05/25	0	0.00	18	30.10	29.50	-18	12,202	-0.15%
2021/05/24	17.2	29.05	1	28.80	29.10	16.2	12,254	0.13%
2021/05/21	0	0.00	1.1	28.17	28.15	-1.1	12,352	-0.01%
2021/05/20	35	28.44	42.1	27.70	27.55	-7.1	12,445	-0.06%
2021/05/19	9	27.98	7.1	28.12	28.10	1.9	12,562	0.02%
2021/05/18	1	26.50	11.1	27.14	27.65	-10.1	12,706	-0.08%
2021/05/17	15	25.34	20	25.77	25.15	-5	12,748	-0.04%
2021/05/14	18	27.66	11	27.94	27.25	7	12,678	0.06%
2021/05/13	19.2	26.98	16	26.80	27.40	3.2	12,643	0.03%
2021/05/12	16.1	27.64	27	28.85	27.25	-10.9	12,565	-0.09%
2021/05/11	27.1	30.52	16	30.57	30.25	11.1	12,569	0.09%
2021/05/10	6	33.96	0	0.00	33.60	6	12,477	0.05%
2021/05/07	14.1	33.92	7	34.17	34.90	7.1	12,601	0.06%
2021/05/06	30	32.98	23	33.32	32.50	7	12,671	0.06%
2021/05/05	17	34.46	2	34.58	34.30	15	12,613	0.12%
2021/05/04	13	34.29	42	34.00	34.15	-29	12,701	-0.23%
2021/05/03	46	36.55	64	36.79	35.85	-18	12,767	-0.14%
2021/04/29	50	38.86	84.1	38.48	38.40	-34.1	12,792	-0.27%
2021/04/28	104	40.90	57	40.75	40.25	47	12,866	0.37%	大買/
2021/04/27	106.1	40.88	155	40.73	40.85	-48.9	13,042	-0.37%	大買/大賣/
2021/04/26	135.1	40.47	68.1	40.48	40.25	67	13,061	0.51%	大買/
2021/04/23	20.3	39.90	17	39.74	39.70	3.3	13,285	0.02%
2021/04/22	232	41.12	171	41.05	40.10	61	13,773	0.44%	大買/大賣/
2021/04/21	143.2	40.24	148	40.08	39.85	-4.8	14,141	-0.03%	大買/大賣/
2021/04/20	31	39.73	50	39.60	39.60	-19	14,373	-0.13%
2021/04/19	41	39.14	36	38.84	38.75	5	15,418	0.03%
2021/04/16	70	40.10	152	40.10	39.55	-82	15,814	-0.52%	大賣/
2021/04/15	30	38.76	42	39.25	39.95	-12	16,479	-0.07%
2021/04/14	31	38.21	22	38.23	38.15	9	16,602	0.05%
2021/04/13	50	39.33	55	39.29	38.30	-5	16,968	-0.03%
2021/04/12	52	38.91	9	38.89	38.40	43	16,948	0.25%
2021/04/09	83	39.05	62	39.04	39.25	21	17,440	0.12%
2021/04/08	155	39.11	161	39.34	40.30	-6	17,428	-0.03%	大買/大賣/
2021/04/07	50	38.01	7	37.84	38.25	43	17,461	0.25%
2021/04/06	0	0.00	10	37.22	37.45	-10	18,866	-0.05%
2021/04/01	28.2	37.80	15	37.36	37.10	13.2	19,334	0.07%
2021/03/31	8	37.84	11	37.84	37.85	-3	19,722	-0.02%
2021/03/30	8	37.34	13	37.14	37.60	-5	20,714	-0.02%
2021/03/29	36	37.48	36	37.14	37.50	0	21,509	0.00%
2021/03/26	22	36.40	29	36.42	36.40	-7	22,311	-0.03%
2021/03/25	8	35.63	9	36.09	35.65	-1	23,830	0.00%
2021/03/24	49	35.75	45	35.71	35.80	4	25,025	0.02%
2021/03/23	54	36.41	39	37.01	36.15	15	26,093	0.06%
2021/03/22	69	38.29	98	37.95	37.80	-29	26,222	-0.11%
2021/03/19	312	40.32	244	40.26	39.60	68	26,119	0.26%	大買/大賣/
2021/03/18	139	39.56	101	39.57	40.25	38	25,229	0.15%	大買/大賣/
2021/03/17	39	36.36	16	36.35	36.60	23	24,370	0.09%
2021/03/16	10	36.30	17	36.13	35.55	-7	24,299	-0.03%
2021/03/15	19	35.87	2	35.83	35.70	17	24,270	0.07%
2021/03/12	1	35.65	17	35.48	35.80	-16	24,381	-0.07%
2021/03/11	26	35.48	40	35.33	35.95	-14	24,502	-0.06%
2021/03/10	7	34.30	8	34.06	34.30	-1	24,678	0.00%
2021/03/09	36	33.18	38	33.38	33.10	-2	24,846	-0.01%
2021/03/08	3	35.38	19.5	35.03	34.95	-16.5	24,903	-0.07%
2021/03/05	16	35.53	11.5	35.43	35.15	4.5	24,949	0.02%
2021/03/04	33.6	36.72	11	36.87	36.05	22.6	24,957	0.09%
2021/03/03	15	35.87	20	36.48	37.15	-5	24,939	-0.02%
2021/03/02	14	36.37	5	36.11	36.05	9	24,992	0.04%
2021/02/26	29	36.29	31	36.78	37.00	-2	25,014	-0.01%
2021/02/25	18	36.94	7	37.01	36.65	11	25,031	0.04%
2021/02/24	22.4	37.48	5	37.76	37.10	17.4	25,043	0.07%
2021/02/23	24	38.11	13	38.00	37.80	11	25,055	0.04%
2021/02/22	39	37.86	21	37.86	37.75	18	24,986	0.07%
2021/02/19	37	38.04	22	38.09	38.25	15	24,870	0.06%
2021/02/18	54	37.44	33	37.80	38.20	21	24,740	0.08%
2021/02/17	13	36.14	5	36.32	36.45	8	24,585	0.03%
2021/02/05	12	35.67	21	35.57	35.60	-9	24,497	-0.04%
2021/02/04	11	35.90	30	35.65	35.55	-19	24,526	-0.08%
2021/02/03	56	36.25	115	36.23	36.00	-59	24,549	-0.24%	大賣/
2021/02/02	13	36.40	50	36.31	35.70	-37	24,531	-0.15%
2021/02/01	115	35.30	13	35.15	35.45	102	24,415	0.42%	大買/鉅額交易
2021/01/29	40	36.44	30	36.54	35.50	10	24,313	0.04%
2021/01/28	22	36.55	16	36.16	35.80	6	24,143	0.02%
2021/01/27	5	36.30	9	36.44	36.10	-4	24,017	-0.02%
2021/01/26	27	36.81	22	36.76	36.05	5	23,964	0.02%
2021/01/25	22	36.81	30	37.45	37.25	-8	23,878	-0.03%
2021/01/22	39	36.54	46	36.99	37.45	-7	23,720	-0.03%
2021/01/21	63	37.60	60	37.60	36.75	3	23,559	0.01%
2021/01/20	24	37.36	98	36.94	36.50	-74	23,326	-0.32%
2021/01/19	61	39.23	44	38.75	38.15	17	23,052	0.07%
2021/01/18	27	39.47	51	39.48	39.00	-24	22,831	-0.11%
2021/01/15	115	42.42	51	41.89	41.00	64	22,491	0.28%	大買/
2021/01/14	317	43.98	260	43.79	43.50	57	22,488	0.25%	大買/大賣/
2021/01/13	75	42.37	126	42.02	41.70	-51	21,737	-0.23%	大賣/
2021/01/12	138	43.41	171	43.32	42.85	-33	21,315	-0.15%	大買/大賣/
2021/01/11	162	41.51	138.1	42.35	42.65	23.9	20,131	0.12%	大買/大賣/
2021/01/08	217	41.34	138	41.43	40.55	79	19,633	0.40%	大買/大賣/
2021/01/07	73	39.52	42	39.79	39.80	31	18,574	0.17%
2021/01/06	69	39.18	39	38.63	38.55	30	18,306	0.16%
2021/01/05	27	39.99	67	39.87	40.35	-40	18,040	-0.22%
2021/01/04	104	40.22	199	39.58	40.75	-95	17,867	-0.53%	大買/大賣/
2020/12/31	28	38.14	96	38.28	38.15	-68	17,309	-0.39%
2020/12/30	93	38.88	99	38.55	38.35	-6	17,109	-0.04%
2020/12/29	198	37.60	172	38.45	38.25	26	16,723	0.16%	大買/大賣/
2020/12/28	92	36.21	76.5	36.35	36.00	15.5	15,251	0.10%
2020/12/25	126	36.74	75	36.69	36.65	51	14,758	0.35%	大買/
2020/12/24	237	35.91	160	35.63	36.25	77	14,288	0.54%	大買/大賣/
2020/12/23	211.5	34.91	212	35.19	36.05	-0.5	13,292	0.00%	大買/大賣/
2020/12/22	101	34.51	177.5	33.94	32.80	-76.5	12,574	-0.61%	大買/大賣/
2020/12/21	443.5	33.64	431	33.51	33.55	12.5	11,724	0.11%	大買/大賣/
2020/12/18	169	32.62	110.5	32.67	33.25	58.5	10,285	0.57%	大買/大賣/
2020/12/17	169	28.35	240	28.36	30.25	-71	9,150	-0.78%	大買/大賣/
2020/12/16	4	26.69	55	26.89	27.50	-51	8,098	-0.63%
2020/12/15	47	25.68	37	25.81	25.00	10	7,823	0.13%
2020/12/14	4	25.90	5	25.93	26.25	-1	7,915	-0.01%
2020/12/11	16	25.73	1	27.20	25.85	15	7,962	0.19%
2020/12/10	3	27.00	7	27.16	26.75	-4	7,917	-0.05%
2020/12/09	28	26.93	25	26.89	26.85	3	8,019	0.04%
2020/12/08	19	26.78	29	26.69	26.90	-10	8,289	-0.12%
2020/12/07	41	26.70	52	26.58	26.10	-11	8,353	-0.13%
2020/12/04	103	27.28	80	27.19	27.05	23	8,439	0.27%	大買/
2020/12/03	72	26.88	111	27.10	27.00	-39	8,639	-0.45%	大賣/
2020/12/02	57	26.60	48	26.64	26.10	9	9,256	0.10%
2020/12/01	2	25.63	58	25.77	25.75	-56	9,645	-0.58%
2020/11/30	8	25.58	50	25.50	25.25	-42	10,792	-0.39%
2020/11/27	3	25.22	2	25.13	25.25	1	11,261	0.01%
2020/11/26	3	25.62	4	25.26	24.90	-1	11,479	-0.01%
2020/11/25	1	24.70	7	24.94	24.80	-6	11,619	-0.05%
2020/11/24	20	24.91	4	25.48	24.65	16	11,937	0.13%
2020/11/23	33	25.07	6	25.10	25.15	27	12,474	0.22%
2020/11/20	6	24.49	12	24.62	24.80	-6	12,444	-0.05%
2020/11/19	8	24.23	7	24.37	24.15	1	12,460	0.01%
2020/11/18	3	24.10	8	24.21	24.15	-5	12,477	-0.04%
2020/11/17	13	24.06	3	24.15	23.95	10	12,564	0.08%
2020/11/16	13	24.03	4	24.06	24.20	9	12,779	0.07%
2020/11/13	1	23.80	3	24.05	24.15	-2	13,225	-0.02%
2020/11/12	18	23.85	5	24.31	23.80	13	13,343	0.10%
2020/11/11	25	23.92	30	23.76	24.10	-5	13,334	-0.04%
2020/11/10	5	23.70	9	23.83	23.65	-4	13,338	-0.03%
2020/11/09	9	23.81	20	23.77	23.60	-11	13,353	-0.08%
2020/11/06	0	0.00	2	23.55	23.20	-2	13,380	-0.01%
2020/11/05	8	23.20	13	23.20	23.05	-5	13,431	-0.04%
2020/11/04	8	23.19	0	0.00	23.35	8	13,422	0.06%
2020/11/03	3	23.07	8	23.19	23.25	-5	13,424	-0.04%
2020/11/02	6	22.84	7	23.00	22.70	-1	13,424	-0.01%
2020/10/30	16	23.00	4	23.09	22.55	12	13,365	0.09%
2020/10/29	23	23.07	35	23.16	23.20	-12	13,389	-0.09%
2020/10/28	5	23.58	7	23.64	23.55	-2	13,387	-0.01%
2020/10/27	42	23.81	37	23.66	23.45	5	13,326	0.04%
2020/10/26	30	23.83	28	23.94	23.65	2	13,214	0.02%
2020/10/23	13	24.03	37	24.09	24.00	-24	13,074	-0.18%
2020/10/22	180	25.21	127	25.28	24.25	53	12,983	0.41%	大買/大賣/
2020/10/21	70	25.80	85	26.13	26.55	-15	12,328	-0.12%
2020/10/20	3	24.17	18	24.36	24.15	-15	11,968	-0.13%
2020/10/19	4	23.83	4	24.00	23.85	0	11,935	0.00%
2020/10/16	27	23.93	19	24.29	23.80	8	11,960	0.07%
2020/10/15	39	24.39	10	24.56	24.30	29	11,933	0.24%
2020/10/14	13	24.48	34	24.48	24.40	-21	11,897	-0.18%
2020/10/13	44	24.31	25	24.04	23.95	19	11,794	0.16%
2020/10/12	15	25.39	4	25.59	25.35	11	11,516	0.10%
2020/10/08	17	25.30	7	25.47	25.30	10	11,438	0.09%
2020/10/07	13	25.29	8	25.33	25.50	5	11,380	0.04%
2020/10/06	37	25.25	32	25.18	25.15	5	11,320	0.04%
2020/10/05	8	24.40	7	24.54	24.50	1	11,213	0.01%
2020/09/30	3	23.98	7	24.23	24.75	-4	11,203	-0.04%
2020/09/29	6	24.30	4	24.39	23.80	2	11,248	0.02%
2020/09/28	8	24.15	6	24.24	24.50	2	11,260	0.02%
2020/09/25	10	24.04	23	23.20	23.55	-13	11,270	-0.12%
2020/09/24	13	24.61	9	24.98	24.40	4	11,254	0.04%
2020/09/23	9	25.31	16	25.18	25.10	-7	11,214	-0.06%
2020/09/22	39	25.06	35	25.17	24.70	4	11,382	0.04%
2020/09/21	33	25.34	17	25.47	25.30	16	11,615	0.14%
2020/09/18	30	25.94	23	25.79	25.80	7	11,586	0.06%
2020/09/17	35	25.76	25	25.84	26.20	10	11,488	0.09%
2020/09/16	14	25.18	13	25.03	25.05	1	11,234	0.01%
2020/09/15	23	25.03	9	24.97	24.60	14	11,118	0.13%
2020/09/14	36	24.72	33	24.37	24.80	3	11,016	0.03%
2020/09/11	64	25.37	40	25.22	25.00	24	10,845	0.22%
2020/09/10	41	27.04	44	26.86	26.75	-3	10,497	-0.03%
2020/09/09	35	26.34	44	26.53	26.85	-9	10,275	-0.09%
2020/09/08	49	26.99	58	27.37	26.80	-9	10,047	-0.09%
2020/09/07	73	27.48	81	27.47	26.55	-8	9,623	-0.08%
2020/09/04	107	26.82	58	26.69	26.50	49	8,815	0.56%	大買/
2020/09/03	229	25.97	171	26.28	27.05	58	8,244	0.70%	大買/大賣/
2020/09/02	25	24.07	65	23.90	24.90	-40	7,000	-0.57%
2020/09/01	74	22.82	64	22.68	22.65	10	6,496	0.15%
2020/08/31	38	22.07	31	22.31	22.45	7	6,234	0.11%
2020/08/28	51	21.55	87	21.26	21.90	-36	6,041	-0.60%
2020/08/27	31	21.19	99	21.69	21.90	-68	5,673	-1.20%
2020/08/26	15	20.00	13	20.13	19.95	2	5,067	0.04%
2020/08/25	21	20.15	18	20.21	20.20	3	5,032	0.06%
2020/08/24	6	19.85	9	19.95	19.85	-3	4,915	-0.06%
2020/08/21	4	18.99	8	19.24	19.55	-4	4,886	-0.08%
2020/08/20	23	19.43	48	19.14	18.85	-25	4,963	-0.50%
2020/08/19	68	20.92	58	20.65	20.90	10	4,736	0.21%
2020/08/18	18	19.64	2	19.00	19.80	16	4,266	0.38%
2020/08/17	20	18.93	22	19.03	18.80	-2	4,145	-0.05%
2020/08/14	0	0.00	5	18.57	18.75	-5	4,257	-0.12%
2020/08/13	22	18.44	26	18.47	18.10	-4	4,284	-0.09%
2020/08/12	26	18.82	28	18.29	18.70	-2	4,213	-0.05%
2020/08/11	8	18.41	2	18.28	18.00	6	4,143	0.14%
2020/08/10	1	17.95	0	0.00	17.95	1	4,083	0.02%
2020/08/07	6	18.32	2	18.15	17.90	4	4,085	0.10%
2020/08/06	5	18.20	1	18.35	17.90	4	4,075	0.10%
2020/08/05	2	18.00	4	17.83	18.00	-2	4,059	-0.05%
2020/08/04	5	18.17	1	17.85	18.00	4	4,081	0.10%
2020/08/03	2	17.40	22	17.78	17.80	-20	4,062	-0.49%
2020/07/29	14	16.80	14	16.81	16.75	0	4,108	0.00%
2020/07/28	5	16.60	1	17.00	16.55	4	4,115	0.10%
2020/07/27	11	17.08	10	17.20	17.00	1	4,220	0.02%
2020/07/24	2	17.60	0	0.00	17.45	2	4,293	0.05%
2020/07/22	6	18.10	23	18.26	18.05	-17	4,288	-0.40%
2020/07/21	2	17.80	1	17.75	17.80	1	4,319	0.02%
2020/07/20	9	17.39	9	17.50	17.45	0	4,313	0.00%
2020/07/17	1	17.30	5	17.83	17.30	-4	4,292	-0.09%
2020/07/16	36	17.72	38	17.70	17.70	-2	4,294	-0.05%
2020/07/15	10	17.87	10	18.07	17.65	0	4,287	0.00%
2020/07/14	14	17.76	14	17.91	17.70	0	4,294	0.00%
2020/07/13	7	17.92	0	0.00	17.95	7	4,277	0.16%
2020/07/10	14	17.95	14	17.79	17.60	0	4,264	0.00%
2020/07/09	30	18.53	21	18.64	18.45	9	4,237	0.21%
2020/07/08	34	18.85	28	18.81	18.70	6	4,216	0.14%
2020/07/07	30	18.55	24	18.21	18.05	6	4,145	0.14%
2020/07/06	11	19.06	8	19.12	18.80	3	4,142	0.07%
2020/07/03	33	18.85	28	18.75	19.20	5	4,183	0.12%
2020/07/02	23	18.62	26	18.57	18.60	-3	4,055	-0.07%
2020/07/01	47	19.06	48	19.07	18.65	-1	3,990	-0.03%
2020/06/30	36	18.15	21	18.27	18.60	15	3,672	0.41%
2020/06/29	8	16.94	2	17.15	16.95	6	3,300	0.18%
2020/06/24	0	0.00	3	16.27	16.20	-3	3,206	-0.09%
2020/06/23	1	16.35	3	16.15	16.05	-2	3,208	-0.06%
2020/06/22	10	16.30	0	0.00	16.15	10	3,210	0.31%
2020/06/19	0	0.00	10	16.55	16.20	-10	3,221	-0.31%
2020/06/17	8	16.25	8	16.25	16.30	0	3,198	0.00%
2020/06/16	0	0.00	0	16.15	16.20	0	3,229	0.00%
2020/06/15	10	16.30	10.5	15.91	15.85	-0.5	3,309	-0.01%
2020/06/12	18	16.17	8	16.07	16.25	10	3,320	0.30%
2020/06/11	11	16.90	11	17.25	16.70	0	3,389	0.00%
2020/06/10	4	17.20	4	17.46	17.45	0	3,377	0.00%
2020/06/09	2	17.00	4	16.83	16.70	-2	3,350	-0.06%
2020/06/08	4	17.21	1	17.35	17.05	3	3,396	0.09%
2020/06/04	0	0.00	2	17.10	17.00	-2	3,470	-0.06%
2020/06/03	0	0.00	2	16.85	16.70	-2	3,412	-0.06%
2020/06/02	2	16.80	2	16.60	16.70	0	3,385	0.00%
2020/06/01	0.5	16.50	6	16.65	16.55	-5.5	3,382	-0.16%
2020/05/28	8	16.34	10	16.51	16.20	-2	3,425	-0.06%
2020/05/27	32	16.73	25	16.72	16.75	7	3,387	0.21%
2020/05/26	4	16.01	10	16.02	15.95	-6	3,206	-0.19%
2020/05/25	27	15.88	100	15.86	16.05	-73	3,187	-2.29%
2020/05/22	4	16.28	2	16.43	16.05	2	3,160	0.06%
2020/05/21	13	16.51	9	16.94	16.65	4	3,123	0.13%
2020/05/20	0	0.00	4	15.66	16.15	-4	2,953	-0.14%
2020/05/15	3	15.02	9	15.03	14.85	-6	2,849	-0.21%
2020/05/14	12	15.29	6	15.12	15.10	6	2,851	0.21%
2020/05/13	67	15.59	1	15.80	15.55	66	2,913	2.27%
2020/05/12	2	15.78	0	0.00	15.70	2	2,917	0.07%
2020/05/11	0	0.00	3	16.05	16.10	-3	2,905	-0.10%
2020/05/08	3	15.95	4	16.00	15.80	-1	2,869	-0.03%
2020/05/06	1	15.25	1	15.30	15.70	0	2,807	0.00%
2020/05/05	3	15.50	31	15.51	15.45	-28	2,781	-1.01%
2020/05/04	2	15.48	9	15.31	15.45	-7	2,765	-0.25%
2020/04/30	50	16.05	90	15.75	15.80	-40	2,776	-1.44%
2020/04/29	18	15.60	2	15.00	15.85	16	2,673	0.60%
2020/04/27	10	14.13	1	14.15	14.15	9	2,624	0.34%
2020/04/24	65	14.17	31	14.05	14.15	34	2,632	1.29%
2020/04/23	0	0.00	10	13.55	13.65	-10	2,656	-0.38%
2020/04/17	21	14.30	20	13.80	13.70	1	2,645	0.04%
2020/04/16	4.2	14.05	4	13.95	14.10	0.2	2,579	0.01%
2020/04/15	4	13.94	3	14.00	14.10	1	2,565	0.04%
2020/04/09	7	13.99	1	13.90	13.85	6	2,617	0.23%
2020/04/08	26	13.55	26	14.29	14.30	0	2,552	0.00%
2020/04/07	0	0.00	5	12.95	13.00	-5	2,466	-0.20%
2020/03/27	0	0.00	1	12.30	12.10	-1	2,434	-0.04%
2020/03/25	5	12.50	7	12.61	12.45	-2	2,416	-0.08%
2020/03/24	0	0.00	6	12.24	12.25	-6	2,414	-0.25%
2020/03/20	2	12.20	2	12.25	12.00	0	2,506	0.00%
2020/03/19	4	11.05	12	11.14	11.15	-8	2,494	-0.32%
2020/03/18	1	11.30	0	0.00	11.60	1	2,404	0.04%
2020/03/17	4	10.41	5	10.87	11.15	-1	2,353	-0.04%
2020/03/16	3	11.75	2	12.40	11.15	1	2,229	0.04%
2020/03/13	0	0.00	5	12.34	12.30	-5	2,162	-0.23%
2020/03/12	11	13.68	0	0.00	13.65	11	2,133	0.52%
2020/03/11	30	15.43	0	0.00	15.15	30	2,112	1.42%
2020/03/10	0	15.65	3	15.13	15.50	-3	2,095	-0.14%
2020/03/09	1	15.85	0	0.00	15.40	1	1,976	0.05%
2020/03/05	0	0.00	104	16.79	16.70	-104	1,966	-5.29%	大賣/鉅額交易
2020/03/04	1	16.60	2	16.40	16.60	-1	1,946	-0.05%
2020/03/03	23	16.59	18	16.53	16.70	5	1,944	0.26%
2020/03/02	1.1	15.09	5	15.72	15.75	-3.9	1,904	-0.20%
2020/02/27	1	15.80	0	0.00	15.60	1	2,040	0.05%
2020/02/25	20	16.05	0	0.00	16.25	20	2,029	0.99%
2020/02/24	0.2	16.25	0	0.00	16.25	0.2	2,032	0.01%
2020/02/21	100	16.60	0	0.00	16.60	100	2,025	4.94%
2020/02/20	0.2	16.70	10	16.70	16.70	-9.8	2,014	-0.49%
2020/02/19	0.3	16.75	0	0.00	16.85	0.3	2,026	0.02%
2020/02/18	0	0.00	1	16.80	16.70	-1	2,026	-0.05%
2020/02/17	0	0.00	12	16.56	16.55	-12	2,052	-0.58%
2020/02/14	28	17.24	26	17.20	16.95	2	2,048	0.10%
2020/02/13	6	16.80	0	0.00	16.90	6	1,994	0.30%
2020/02/12	1	16.45	0	0.00	16.45	1	2,017	0.05%
2020/02/10	1	16.05	2	15.90	16.00	-1	2,042	-0.05%
2020/02/07	0	0.00	4	16.18	16.25	-4	2,085	-0.19%
2020/02/06	28	16.95	22	16.84	16.75	6	2,075	0.29%
2020/02/04	0	0.00	4	16.18	16.40	-4	2,038	-0.20%
2020/02/03	13.2	15.88	8	15.79	15.80	5.2	2,016	0.26%
2020/01/31	6	17.32	5	17.55	17.15	1	1,975	0.05%
2020/01/30	6	17.62	13	17.68	17.60	-7	1,960	-0.36%
2020/01/20	2	19.60	4	19.50	19.55	-2	1,935	-0.10%
2020/01/17	9	19.84	12	19.83	19.70	-3	1,923	-0.16%
2020/01/16	33	19.16	0	0.00	19.10	33	1,832	1.80%
2020/01/15	10	19.22	0	0.00	19.15	10	1,936	0.52%
2020/01/14	0	0.00	2	19.15	19.05	-2	1,929	-0.10%
2020/01/13	1	19.10	0	0.00	19.10	1	1,921	0.05%
2020/01/10	1	19.25	0	0.00	19.00	1	1,927	0.05%
2020/01/09	1	19.10	2	19.20	19.10	-1	1,935	-0.05%
2020/01/08	1	19.00	1	19.05	19.00	0	1,974	0.00%
2020/01/07	0	0.00	13	19.25	19.20	-13	2,007	-0.65%
2020/01/06	2	19.80	0	0.00	19.60	2	2,002	0.10%
2020/01/03	30	20.57	11	20.11	20.25	19	2,010	0.95%
2019/12/31	5	20.31	0	0.00	20.20	5	1,940	0.26%
2019/12/30	5	20.05	30	20.05	20.15	-25	1,901	-1.31%
2019/12/27	1	20.45	1	20.15	20.15	0	1,908	0.00%
2019/12/26	3	20.00	0	0.00	20.00	3	1,901	0.16%
2019/12/25	4	20.00	0	0.00	20.05	4	1,924	0.21%
2019/12/24	1	19.85	0	0.00	19.75	1	1,951	0.05%
2019/12/19	0	0.00	0.1	20.15	20.15	-0.1	2,022	-0.01%
2019/12/18	31	20.70	8	20.59	20.45	23	2,031	1.13%
2019/12/12	0	0.00	14	19.45	19.40	-14	2,085	-0.67%
2019/12/11	4	19.60	0	0.00	19.55	4	2,103	0.19%
2019/12/06	0	0.00	2	19.78	19.45	-2	2,192	-0.09%
2019/12/05	0	0.00	2	19.05	19.00	-2	2,288	-0.09%
2019/12/04	8	18.99	1	19.00	19.05	7	2,646	0.26%
2019/12/03	2	19.25	0	0.00	19.05	2	2,790	0.07%
2019/12/02	0	0.00	2	19.05	19.20	-2	2,805	-0.07%
2019/11/28	1	20.00	0	0.00	19.90	1	2,901	0.03%
2019/11/27	22	20.10	21	20.20	20.00	1	2,957	0.03%
2019/11/26	27	20.00	28	20.43	20.10	-1	2,957	-0.03%
2019/11/21	1	19.20	0	0.00	19.20	1	2,954	0.03%
2019/11/19	0	0.00	1	19.45	19.45	-1	3,052	-0.03%
2019/11/18	7	19.53	0	0.00	19.70	7	3,147	0.22%
2019/11/15	13	19.29	10	19.15	19.10	3	3,213	0.09%
2019/11/14	1.1	19.10	1	19.65	19.10	0.1	3,300	0.00%
2019/11/13	0.2	19.90	17	19.84	19.80	-16.8	3,370	-0.50%
2019/11/12	0.2	20.00	13	19.91	20.00	-12.8	3,463	-0.37%
2019/11/11	1	20.05	17	20.05	19.95	-16	3,625	-0.44%
2019/11/08	1	20.90	0	0.00	20.90	1	3,779	0.03%
2019/11/07	1	20.60	0	0.00	20.50	1	4,115	0.02%
2019/11/06	5.2	20.97	10	20.99	20.90	-4.8	4,211	-0.11%
2019/11/04	0.2	20.25	1	20.25	20.25	-0.8	4,369	-0.02%
2019/11/01	2.3	20.20	3	20.20	20.15	-0.8	4,472	-0.02%
2019/10/31	1	20.55	0	0.00	20.45	1	4,606	0.02%
2019/10/29	1	21.00	11	20.70	20.70	-10	4,846	-0.21%
2019/10/25	0	0.00	9	21.28	21.30	-9	5,373	-0.17%
2019/10/24	6	21.50	3	21.25	21.25	3	5,531	0.05%
2019/10/23	17	21.30	10	21.23	21.30	7	6,012	0.12%
2019/10/22	1	20.65	0	0.00	20.60	1	6,347	0.02%
2019/10/21	0.3	20.50	34	20.69	20.60	-33.8	6,843	-0.49%
2019/10/18	7	20.84	0	0.00	20.80	7	6,938	0.10%
2019/10/17	3	20.95	7	20.99	21.00	-4	7,028	-0.06%
2019/10/16	33	21.09	1	21.15	20.80	32	7,262	0.44%
2019/10/15	1.3	20.64	2	20.65	20.80	-0.8	7,441	-0.01%
2019/10/14	0.3	19.85	0	0.00	19.85	0.3	7,649	0.00%
2019/10/09	4.3	19.76	1	19.75	19.75	3.3	8,158	0.04%
2019/10/08	41	20.20	1	20.05	20.00	40	8,301	0.48%
2019/10/07	20	20.60	5	20.60	20.55	15	8,309	0.18%
2019/10/04	0	0.00	8	20.55	20.55	-8	8,381	-0.10%
2019/10/03	0.2	20.60	8	20.61	20.55	-7.8	8,427	-0.09%
2019/10/02	6	20.55	9	20.70	20.70	-3	8,457	-0.04%
2019/09/27	8	21.18	0	0.00	21.00	8	8,526	0.09%
2019/09/26	11	21.76	5	21.82	21.55	6	8,620	0.07%
2019/09/25	0	0.00	3	21.40	21.35	-3	8,721	-0.03%
2019/09/24	10	21.75	11	21.60	21.50	-1	8,981	-0.01%
2019/09/23	3	21.53	9	21.61	21.60	-6	8,992	-0.07%
2019/09/20	7	21.24	38	21.13	21.45	-31	9,075	-0.34%
2019/09/19	17	20.76	138	20.96	20.60	-121	9,015	-1.34%	大賣/鉅額交易
2019/09/18	0.1	21.25	0	0.00	21.25	0.1	9,003	0.00%
2019/09/17	4.2	21.28	0	0.00	21.30	4.2	9,031	0.05%
2019/09/16	5.3	21.47	0	0.00	21.40	5.3	9,156	0.06%
2019/09/12	1	21.70	2	21.85	21.70	-1	9,259	-0.01%
2019/09/11	1.3	21.67	1	21.75	21.70	0.3	9,315	0.00%
2019/09/10	15	21.64	16	21.71	21.45	-1	9,316	-0.01%
2019/09/09	42	21.59	31	21.61	21.40	11	9,323	0.12%
2019/09/06	66	22.18	39	22.08	21.90	27	9,289	0.29%
2019/09/05	21	24.06	45	24.13	23.90	-24	9,024	-0.27%
2019/09/03	34	23.58	40	23.79	23.40	-6	9,117	-0.07%
2019/09/02	3	23.23	1	23.15	23.35	2	9,293	0.02%
2019/08/30	25.2	23.12	2	23.45	22.90	23.2	9,349	0.25%
2019/08/29	1	22.70	1	22.90	23.10	0	9,461	0.00%
2019/08/28	22	23.05	94	23.10	22.65	-72	9,760	-0.74%
2019/08/27	6.2	22.82	5	22.75	22.80	1.2	9,820	0.01%
2019/08/26	7	22.54	49	22.71	22.35	-42	10,039	-0.42%
2019/08/23	1.3	23.10	5	23.18	23.05	-3.7	10,056	-0.04%
2019/08/22	105	23.45	8	23.73	23.45	97	10,082	0.96%	大買/
2019/08/21	12.3	23.06	19	23.20	23.30	-6.7	10,069	-0.07%
2019/08/20	107	23.32	3	23.52	23.30	104	10,023	1.04%	大買/鉅額交易
2019/08/19	29	23.73	12	23.84	23.60	17	10,087	0.17%
2019/08/16	14	23.93	21	24.01	23.90	-7	10,136	-0.07%
2019/08/15	26	23.68	25	23.55	23.55	1	10,122	0.01%
2019/08/14	43	24.57	0	0.00	24.10	43	10,156	0.42%
2019/08/13	105	24.66	41	24.61	24.55	64	10,196	0.63%	大買/
2019/08/12	49	25.01	86	24.92	25.20	-37	10,248	-0.36%
2019/08/08	30.3	23.87	20	23.90	24.20	10.3	10,145	0.10%
2019/08/07	5	23.76	8	23.83	23.40	-3	10,179	-0.03%
2019/08/06	6	23.41	50	21.90	23.80	-44	10,275	-0.43%
2019/08/05	21	23.81	6	23.97	23.40	15	10,442	0.14%
2019/08/02	21	23.94	15	23.97	24.20	6	10,482	0.06%
2019/08/01	83.3	25.08	12	25.11	24.75	71.3	10,520	0.68%
2019/07/31	25	24.68	9	24.77	25.15	16	10,606	0.15%
2019/07/30	42.3	24.75	101	24.73	24.50	-58.8	10,724	-0.55%	大賣/
2019/07/29	52	25.75	127	25.53	25.45	-75	10,701	-0.70%	大賣/
2019/07/26	128	24.87	125	25.05	25.00	3	10,917	0.03%	大買/大賣/
2019/07/25	254	25.75	200	25.56	24.85	54	10,930	0.49%	大買/大賣/
2019/07/24	32.3	25.09	53	25.25	25.20	-20.8	10,584	-0.20%
2019/07/23	55	24.65	33	24.32	25.30	22	10,457	0.21%
2019/07/22	13	23.51	32	23.45	23.55	-19	10,439	-0.18%
2019/07/19	3	23.27	3	23.48	23.20	0	10,781	0.00%
2019/07/18	34	23.96	25	23.45	23.20	9	10,979	0.08%
2019/07/17	54	24.17	34	24.27	24.60	20	11,513	0.17%
2019/07/16	18	23.78	20	23.57	23.95	-2	11,728	-0.02%
2019/07/15	128	23.90	79	23.86	23.80	49	11,692	0.42%	大買/
2019/07/12	1	22.80	9	22.86	23.00	-8	11,601	-0.07%
2019/07/11	3	22.23	1	22.30	22.20	2	11,660	0.02%
2019/07/10	0	0.00	3	22.28	22.00	-3	12,245	-0.02%
2019/07/09	4	21.95	5	21.94	21.95	-1	12,431	-0.01%
2019/07/08	5	21.93	1	21.90	21.80	4	12,696	0.03%
2019/07/05	1	22.10	0	22.10	22.05	1	13,022	0.01%
2019/07/04	2	22.10	2	22.13	22.10	0	13,018	0.00%
2019/07/03	21	22.39	14	22.55	22.20	7	12,998	0.05%
2019/07/02	16	23.03	5	23.05	23.00	11	13,012	0.08%
2019/07/01	17	23.24	31	23.16	23.20	-14	12,990	-0.11%
2019/06/28	6	22.10	12	22.09	22.05	-6	13,016	-0.05%
2019/06/27	13	22.16	11	22.22	22.10	2	13,091	0.02%
2019/06/26	1	21.65	5	21.61	21.95	-4	13,095	-0.03%
2019/06/25	12	21.78	21	21.67	21.70	-9	13,071	-0.07%
2019/06/24	9.2	21.97	2	21.88	21.95	7.2	13,025	0.06%
2019/06/21	9	21.92	5	22.46	21.90	4	12,986	0.03%
2019/06/20	39	22.80	43	22.93	22.65	-4	12,853	-0.03%
2019/06/19	2.3	22.45	5	22.40	22.45	-2.8	12,779	-0.02%
2019/06/18	1.3	21.94	2	21.95	21.90	-0.8	12,754	-0.01%
2019/06/17	12	21.91	4	21.90	21.80	8	12,716	0.06%
2019/06/14	69	22.31	19	22.05	22.00	50	12,645	0.40%
2019/06/13	6	22.80	7.4	22.84	22.60	-1.4	12,537	-0.01%
2019/06/12	8	23.20	6	23.40	23.10	2	12,451	0.02%
2019/06/11	13.4	23.57	8	23.69	23.50	5.4	12,353	0.04%
2019/06/10	39	23.59	156	23.51	23.80	-117	12,185	-0.96%	大賣/鉅額交易
2019/06/06	183.3	22.56	182	22.23	22.75	1.3	11,932	0.01%	大買/大賣/
2019/06/05	170	22.92	171	22.62	22.30	-1	11,846	-0.01%	大買/大賣/
2019/06/04	216	22.75	211	23.07	22.75	5	11,667	0.04%	大買/大賣/
2019/06/03	8	22.26	1	22.50	22.40	7	11,335	0.06%
2019/05/31	37	22.17	103	22.34	22.00	-66	11,230	-0.59%	大賣/
2019/05/30	2.2	21.41	1	21.75	21.30	1.2	10,963	0.01%
2019/05/29	2	21.33	6	21.39	21.45	-4	10,887	-0.04%
2019/05/28	0	0.00	16	21.30	21.40	-16	10,807	-0.15%
2019/05/27	3.2	20.93	8	20.97	21.00	-4.8	10,773	-0.04%
2019/05/24	8	21.53	12	21.55	20.90	-4	10,761	-0.04%
2019/05/23	7.3	20.75	10	21.12	20.70	-2.7	10,643	-0.03%
2019/05/22	35.3	22.16	4	22.35	21.70	31.3	10,501	0.30%
2019/05/21	49	22.02	1	22.15	22.40	48	10,428	0.46%
2019/05/20	25	21.37	31	21.35	22.05	-6	10,295	-0.06%
2019/05/17	20	22.28	6	22.64	21.90	14	10,078	0.14%
2019/05/16	8	23.32	74	23.54	23.05	-66	9,818	-0.67%
2019/05/15	12.3	22.92	3	22.70	22.70	9.3	9,560	0.10%
2019/05/14	16	21.95	20	21.94	22.45	-4	9,414	-0.04%
2019/05/13	25	21.23	26	21.06	21.25	-1	9,224	-0.01%
2019/05/10	39	22.65	42	23.18	22.55	-3	8,939	-0.03%
2019/05/09	74.3	23.00	3	23.58	23.00	71.3	8,785	0.81%
2019/05/08	9	23.49	21	23.77	23.80	-12	8,596	-0.14%
2019/05/07	46	24.49	36	24.29	23.60	10	8,399	0.12%
2019/05/06	116.5	23.49	98	23.42	24.05	18.5	8,129	0.23%	大買/
2019/05/03	30	23.84	22	23.71	23.95	8	7,886	0.10%
2019/05/02	36	22.33	33	22.57	22.50	3	7,352	0.04%
2019/04/30	13	22.97	9.3	23.04	23.05	3.7	7,161	0.05%
2019/04/29	80.3	22.92	84	22.51	22.60	-3.7	7,013	-0.05%
2019/04/26	21	24.39	8	24.37	23.30	13	6,700	0.19%
2019/04/25	87	25.32	88	25.42	25.85	-1	6,242	-0.02%
2019/04/24	64	25.31	64	25.39	25.30	0	5,811	0.00%
2019/04/23	72	24.82	58	24.99	25.90	14	5,533	0.25%
2019/04/22	19	24.75	269	24.75	24.75	-250	4,816	-5.19%	大賣/鉅額交易
2019/04/19	63	22.35	60	22.38	22.50	3	4,435	0.07%
2019/04/18	84	22.58	57	22.68	22.65	27	4,305	0.63%
2019/04/17	61	21.78	14	21.78	22.00	47	3,889	1.21%
2019/04/16	132	22.58	3	21.70	21.60	129	3,652	3.53%	大買/鉅額交易
2019/04/15	1	21.00	15	22.01	22.10	-14	3,007	-0.47%
2019/04/12	2	20.00	17	19.59	20.10	-15	2,737	-0.55%
2019/04/11	4	18.64	30	18.89	18.85	-26	2,404	-1.08%
2019/04/10	0	0.00	75	17.40	17.40	-75	2,024	-3.70%
2019/04/09	2	17.10	0	0.00	17.00	2	1,978	0.10%
2019/04/08	15	17.83	1	18.10	17.40	14	1,925	0.73%
2019/04/03	166	17.40	51	17.40	17.55	115	1,775	6.48%	大買/鉅額交易
2019/04/02	23	17.21	18	17.19	17.35	5	1,646	0.30%
2019/04/01	7	15.61	41	15.64	16.05	-34	1,341	-2.54%
2019/03/29	86	15.05	65	15.09	15.40	21	1,216	1.73%
2019/03/27	1	14.55	1	14.70	14.55	0	1,081	0.00%
2019/03/26	0	0.00	2	14.05	14.05	-2	1,045	-0.19%
2019/03/25	0	0.00	1	14.30	14.20	-1	1,040	-0.10%
2019/03/22	1	14.70	5	14.72	14.70	-4	1,028	-0.39%
2019/03/21	32	14.43	4	14.41	14.50	28	973	2.88%
2019/03/19	1	14.00	3	13.90	13.85	-2	927	-0.22%
2019/03/18	3	13.77	2	13.65	13.75	1	923	0.11%
2019/03/14	1	14.15	0	0.00	13.90	1	906	0.11%
2019/03/13	0	0.00	1	13.95	14.00	-1	897	-0.11%
2019/03/12	12	14.07	0	0.00	14.00	12	896	1.34%
2019/03/11	1	14.00	3	14.07	14.10	-2	893	-0.22%
2019/03/06	0	0.00	30	13.93	13.90	-30	897	-3.34%
2019/03/05	1	13.85	0	0.00	13.95	1	894	0.11%
2019/03/04	3	13.95	3	14.00	13.95	0	887	0.00%
2019/02/27	2	14.05	0	0.00	14.15	2	880	0.23%
2019/02/26	3	14.18	0	0.00	14.15	3	878	0.34%
2019/02/25	6	14.75	10	14.72	14.55	-4	863	-0.46%
2019/02/22	11	14.48	14	14.51	14.50	-3	822	-0.36%
2019/02/20	25	13.95	2	14.18	13.90	23	774	2.97%
2019/02/18	0	0.00	2	13.90	13.75	-2	759	-0.26%
2019/02/12	0	0.00	2	13.55	13.60	-2	731	-0.27%
2019/02/11	9	13.63	4	13.35	13.35	5	723	0.69%
2019/01/29	0	0.00	3	13.45	13.45	-3	715	-0.42%
2019/01/25	1	13.90	0	0.00	13.85	1	707	0.14%
2019/01/24	1	13.85	0	0.00	13.80	1	707	0.14%
2019/01/21	6	13.78	0	0.00	13.95	6	699	0.86%
2019/01/18	0	0.00	10	14.10	14.10	-10	682	-1.47%
2019/01/17	13	14.80	0	0.00	14.00	13	682	1.91%
2019/01/16	1	14.55	11	14.45	14.70	-10	645	-1.55%
2019/01/15	2	14.63	1	14.55	14.55	1	623	0.16%
2019/01/14	32	14.68	3	14.77	14.50	29	596	4.86%
2019/01/11	3	14.15	2	14.15	14.20	1	523	0.19%
2019/01/10	19	13.74	10	13.80	14.05	9	464	1.94%
2019/01/09	1	12.80	1	12.95	12.95	0	368	0.00%
2019/01/02	0	0.00	1	12.60	12.45	-1	360	-0.28%
2018/12/27	1	12.50	1	12.50	12.45	0	366	0.00%
2018/12/25	1	12.10	0	0.00	12.15	1	367	0.27%
2018/12/24	1	12.30	0	0.00	12.30	1	368	0.27%
2018/12/17	1	12.70	0	0.00	12.75	1	361	0.28%
2018/12/13	2	12.80	0	0.00	12.80	2	361	0.55%
2018/12/11	0	0.00	8	12.63	12.50	-8	350	-2.28%
2018/12/10	1	12.30	0	0.00	12.15	1	342	0.29%
2018/11/22	0	0.00	3	12.30	12.10	-3	353	-0.85%
2018/11/19	0	0.00	5	12.10	11.95	-5	346	-1.44%
2018/11/16	3	12.20	0	0.00	12.05	3	348	0.86%
2018/11/15	5	11.85	5	12.00	12.10	0	343	0.00%
2018/11/08	0.1	11.60	0	0.00	11.60	0.1	344	0.03%
2018/11/05	1	11.20	1	11.30	11.30	0	357	0.00%
2018/11/02	1	10.95	1	11.15	11.05	0	355	0.00%
2018/10/25	0.1	10.15	0	0.00	10.15	0.1	389	0.02%
2018/10/18	1	10.80	0	0.00	10.75	1	397	0.25%
2018/10/17	1	10.65	0	0.00	10.70	1	400	0.25%
2018/10/16	1	10.50	0	0.00	10.40	1	398	0.25%
2018/10/05	1	11.00	0	0.00	10.85	1	409	0.24%
2018/09/10	2	10.85	0	0.00	10.90	2	485	0.41%
2018/09/04	0	0.00	1	12.05	12.10	-1	482	-0.21%
2018/08/31	1	12.00	0	0.00	12.00	1	487	0.20%
2018/08/30	2	12.15	1	12.20	12.05	1	487	0.21%
2018/08/28	2	12.00	0	0.00	12.10	2	461	0.43%
2018/08/21	2	11.90	0	0.00	11.95	2	509	0.39%
2018/08/20	0	0.00	1	12.05	11.95	-1	517	-0.19%
2018/08/14	0	0.00	15	12.30	12.30	-15	504	-2.98%
2018/08/09	0.4	13.10	0	0.00	13.10	0.4	490	0.08%
2018/08/01	1	13.20	0	0.00	13.10	1	464	0.22%
2018/07/18	0	0.00	0	13.40	13.40	0	431	-0.01%
2018/07/04	1	13.85	0	0.00	13.65	1	423	0.24%
2018/06/13	1	14.30	0	0.00	14.05	1	410	0.24%
2018/06/12	1	14.25	0	0.00	14.05	1	414	0.24%
2018/06/04	2	14.30	2	14.40	14.50	0	510	0.00%
2018/06/01	0	0.00	2	14.05	14.10	-2	478	-0.42%
2018/05/31	1	13.90	0	0.00	13.80	1	467	0.21%
2018/05/29	0	0.00	1	13.85	13.80	-1	466	-0.21%
2018/05/28	1	13.50	3	13.67	13.80	-2	482	-0.41%
2018/05/25	1	13.45	0	0.00	13.40	1	475	0.21%
2018/05/22	0	0.00	1	13.55	13.20	-1	486	-0.21%
2018/05/17	1	13.45	0	0.00	13.35	1	494	0.20%
2018/05/11	0	0.00	1	13.50	13.30	-1	526	-0.19%
2018/05/10	1	13.40	1	13.55	13.35	0	526	0.00%
2018/05/03	1	13.35	0	0.00	13.25	1	590	0.17%
2018/04/27	0	0.00	1	13.15	13.15	-1	608	-0.16%
2018/04/24	1	13.65	1	13.50	13.50	0	685	0.00%
2018/04/17	1	13.95	0	0.00	13.70	1	720	0.14%
2018/04/16	2	13.70	0	0.00	13.70	2	723	0.28%
2018/03/27	0	0.00	1	14.30	14.30	-1	930	-0.11%
2018/03/23	1	14.65	1	14.55	14.55	0	935	0.00%
2018/03/22	0	0.00	1	14.65	14.50	-1	942	-0.11%
2018/03/15	1	15.10	0	0.00	15.05	1	991	0.10%
2018/03/12	6	15.23	5	15.55	15.55	1	995	0.10%
2018/03/09	0	0.00	2	15.25	15.15	-2	906	-0.22%
2018/03/08	1	15.00	0	0.00	14.85	1	959	0.10%
2018/02/22	1	15.10	2	15.10	15.00	-1	1,013	-0.10%
2018/02/21	1	14.95	4	15.04	14.85	-3	1,013	-0.30%
2018/02/12	4	14.65	0	0.00	14.65	4	1,011	0.40%
2018/02/05	1	15.25	1	15.40	15.40	0	984	0.00%
2018/02/01	1	15.50	1	15.70	15.30	0	979	0.00%
2018/01/31	0	0.00	2	15.23	15.45	-2	958	-0.21%
2018/01/30	4	14.81	0	0.00	14.85	4	938	0.43%
2018/01/18	6	15.85	0	0.00	15.75	6	886	0.68%
2018/01/15	1	15.90	0	0.00	15.70	1	812	0.12%
2018/01/12	0	0.00	1	15.65	15.65	-1	806	-0.12%
2018/01/11	1	15.65	0	0.00	15.55	1	804	0.12%
2018/01/09	0	0.00	10	15.80	15.70	-10	808	-1.24%
2018/01/08	11	16.37	1	16.20	16.00	10	829	1.21%
2018/01/05	9	15.90	1	16.05	16.10	8	782	1.02%
2018/01/04	6	16.25	5	16.31	16.25	1	759	0.13%
2018/01/03	0	0.00	17	15.30	15.65	-17	662	-2.57%