合勤控 (3704)-新光-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
40.60
漲跌
▼0.05
漲幅
-0.12%
成交量
1,539張
產業
上市通信網路類股▼0.39%
498人加入追蹤

立即追蹤
本地時間:13:35(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－新光-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

新光-台中券商分點個股進出
新光-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
2024/05/06	3.4	40.56	2.2	40.68	40.60	1.2	4,068	0.03%
2024/05/03	4.4	41.29	5	41.60	40.65	-0.6	4,066	-0.02%
2024/05/02	0	41.50	0	0.00	41.35	0	4,047	0.00%
2024/04/30	0.2	41.46	0	0.00	41.50	0.2	4,050	0.00%
2024/04/29	2.1	41.44	2.3	41.47	41.45	-0.2	4,059	0.00%
2024/04/26	1.2	41.02	2	40.95	40.95	-0.8	4,057	-0.02%
2024/04/25	8.1	41.25	0	0.00	40.85	8.1	4,048	0.20%
2024/04/24	1	42.20	2	42.00	42.15	-1	4,034	-0.02%
2024/04/23	1	41.60	9	41.66	41.70	-8	4,040	-0.20%
2024/04/22	6.1	41.35	8.1	41.58	41.05	-2	4,046	-0.05%
2024/04/19	21.4	42.22	13	41.36	41.60	8.3	4,028	0.21%
2024/04/18	4.2	42.44	0	0.00	42.30	4.2	4,017	0.10%
2024/04/17	9.3	43.24	4	42.98	43.25	5.3	3,999	0.13%
2024/04/16	8	44.09	3	44.05	43.30	5	3,978	0.13%
2024/04/15	6.2	45.25	0	0.00	45.00	6.2	3,975	0.16%
2024/04/12	4.3	45.73	27	45.56	46.05	-22.7	3,967	-0.57%
2024/04/11	19.1	46.13	12	45.88	45.80	7.1	3,955	0.18%
2024/04/10	9	47.01	5	47.20	46.60	4	3,956	0.10%
2024/04/09	10.6	47.22	3	47.15	47.15	7.6	3,942	0.19%
2024/04/08	19.5	47.83	10	47.80	47.60	9.5	3,932	0.24%
2024/04/03	8	46.43	20.3	47.34	47.60	-12.3	3,890	-0.32%
2024/04/02	4	46.81	9	46.76	46.70	-5	3,867	-0.13%
2024/04/01	35.2	47.18	24	47.18	47.00	11.2	3,867	0.29%
2024/03/29	15.2	47.39	10.2	47.44	46.65	5	3,756	0.13%
2024/03/28	67.3	49.49	49	48.78	48.00	18.3	3,645	0.50%
2024/03/27	62.2	47.28	71.1	48.13	49.35	-8.9	3,444	-0.26%
2024/03/26	22.4	46.75	19.1	46.65	46.05	3.3	3,353	0.10%
2024/03/25	60.1	48.99	21	48.05	47.60	39.1	3,316	1.18%
2024/03/22	57.1	50.96	61	50.55	49.70	-3.9	3,287	-0.12%
2024/03/21	27.2	50.09	44.3	50.36	50.10	-17.1	3,078	-0.56%
2024/03/20	25.2	48.76	31.4	49.15	48.05	-6.2	2,792	-0.22%
2024/03/19	6	47.20	4	47.98	47.45	2	2,750	0.07%
2024/03/18	13.1	46.42	16.2	47.03	47.65	-3.1	2,876	-0.11%
2024/03/15	12	47.32	4	47.50	47.30	8	2,880	0.28%
2024/03/14	24.1	47.92	28	48.28	47.70	-3.9	2,908	-0.14%
2024/03/13	10.2	47.46	18.4	47.54	48.00	-8.2	2,830	-0.29%
2024/03/12	3	46.37	15	46.18	46.70	-12	2,769	-0.43%
2024/03/11	0	44.60	3	45.02	44.90	-3	2,767	-0.11%
2024/03/08	7	44.61	5	44.78	44.45	2	2,836	0.07%
2024/03/07	3.1	45.01	7.5	44.89	44.80	-4.4	2,953	-0.15%
2024/03/06	4	45.59	0	45.80	45.45	4	3,252	0.12%
2024/03/05	66	46.43	68	46.07	46.30	-2	3,515	-0.06%
2024/03/04	5.1	46.38	8.3	46.42	46.40	-3.3	3,660	-0.09%
2024/03/01	1	45.45	3	45.50	45.60	-2	3,674	-0.05%
2024/02/29	3.1	44.90	5	44.79	45.00	-1.9	3,766	-0.05%
2024/02/27	5	45.70	7.5	45.62	45.10	-2.5	3,904	-0.06%
2024/02/26	8	46.35	5	46.50	46.25	3	3,920	0.08%
2024/02/23	18	46.41	2	47.20	46.05	16	3,947	0.41%
2024/02/22	0	46.73	18	46.87	46.55	-18	3,967	-0.45%
2024/02/21	27.1	46.90	15	46.98	46.50	12.1	4,000	0.30%
2024/02/20	34.1	46.41	17	46.46	46.10	17.1	3,986	0.43%
2024/02/19	17.5	46.48	15	46.49	47.00	2.5	3,987	0.06%
2024/02/16	27.2	43.87	26	44.30	44.70	1.2	3,988	0.03%
2024/02/15	2.2	45.92	0	0.00	46.30	2.2	3,936	0.06%
2024/02/05	4	46.29	4	46.24	46.05	0	3,947	0.00%
2024/02/02	8.1	46.76	3.2	47.20	46.65	4.9	4,004	0.12%
2024/02/01	12.5	46.97	29	46.90	47.10	-16.5	4,120	-0.40%
2024/01/31	5.1	47.93	66	47.84	47.75	-60.9	4,120	-1.48%
2024/01/30	4.2	48.69	7	48.50	48.50	-2.8	4,274	-0.07%
2024/01/29	2	47.98	6	48.58	48.90	-4	4,398	-0.09%
2024/01/26	5.1	48.19	0	0.00	48.00	5.1	4,515	0.11%
2024/01/25	2	49.00	3	48.92	48.65	-1	4,780	-0.02%
2024/01/24	9	49.62	1	49.35	49.25	8	5,089	0.16%
2024/01/23	8	49.94	2	49.98	49.95	6	5,438	0.11%
2024/01/22	18	49.48	4	49.33	49.40	14	5,630	0.25%
2024/01/19	4	48.69	7	48.66	48.75	-3	5,996	-0.05%
2024/01/18	7	48.24	30	48.09	48.10	-23	6,275	-0.37%
2024/01/17	13	49.08	6	49.11	48.75	7	6,878	0.10%
2024/01/16	6	48.95	1	48.80	49.10	5	7,088	0.07%
2024/01/15	3	48.95	7	48.66	49.00	-4	7,196	-0.06%
2024/01/12	18	48.28	1	48.00	48.00	17	7,356	0.23%
2024/01/11	6	48.93	11	48.67	48.90	-5	7,666	-0.07%
2024/01/10	8	48.08	13.1	47.90	47.80	-5.1	7,894	-0.06%
2024/01/09	16.1	48.89	7	48.44	48.25	9.1	8,045	0.11%
2024/01/08	3.3	48.92	1	49.15	49.00	2.3	8,052	0.03%
2024/01/05	0.1	49.65	0	0.00	49.30	0.1	8,073	0.00%
2024/01/04	10.3	49.36	4	49.16	49.15	6.3	8,104	0.08%
2024/01/03	8	49.76	6	49.89	49.80	2	8,103	0.02%
2024/01/02	2	50.45	1	50.50	50.40	1	8,119	0.01%
2023/12/29	1	50.70	10	50.81	50.80	-9	8,197	-0.11%
2023/12/28	4	50.65	3	50.63	50.50	1	8,219	0.01%
2023/12/27	0	0.00	3	50.80	50.70	-3	8,249	-0.04%
2023/12/25	4.4	50.40	2.1	50.99	50.30	2.3	8,371	0.03%
2023/12/22	7	50.61	3	50.83	50.50	4	8,438	0.05%
2023/12/21	14.7	50.97	8.1	50.78	50.50	6.6	8,439	0.08%
2023/12/20	36.1	52.07	33.6	52.19	52.00	2.6	8,398	0.03%
2023/12/19	42	50.82	90.3	51.05	50.90	-48.2	8,363	-0.58%
2023/12/18	18.2	53.56	23	53.83	52.70	-4.9	8,309	-0.06%
2023/12/15	12	53.54	15.5	53.75	53.10	-3.5	8,299	-0.04%
2023/12/14	30.8	54.56	66	54.52	54.50	-35.2	8,327	-0.42%
2023/12/13	69.4	54.68	24.1	54.46	54.50	45.3	8,395	0.54%
2023/12/12	6.2	53.45	27	53.76	52.70	-20.8	8,449	-0.25%
2023/12/11	35.1	53.58	20.8	53.49	53.50	14.3	8,671	0.16%
2023/12/08	6.1	52.10	4	52.25	51.80	2.1	8,948	0.02%
2023/12/07	10	52.53	3.2	52.54	51.90	6.8	9,357	0.07%
2023/12/06	5	53.02	4	53.58	52.80	1	9,495	0.01%
2023/12/05	15.2	53.15	17	53.17	53.50	-1.9	9,723	-0.02%
2023/12/04	28	54.26	46	54.40	54.00	-18	10,200	-0.18%
2023/12/01	80.6	54.79	68	54.21	53.90	12.6	10,257	0.12%
2023/11/30	43	54.77	56.1	55.35	56.00	-13.1	10,021	-0.13%
2023/11/29	57	53.34	58.3	53.49	54.10	-1.3	9,771	-0.01%
2023/11/28	5.1	51.83	10.2	52.31	52.50	-5.1	9,621	-0.05%
2023/11/27	33	51.94	31	52.11	51.60	2	9,608	0.02%
2023/11/24	53.2	52.41	26.2	51.75	52.40	27	9,529	0.28%
2023/11/22	12	50.71	24	50.65	50.90	-12	9,409	-0.13%
2023/11/21	15	50.73	12	50.98	50.50	3	9,434	0.03%
2023/11/20	23	50.76	12	50.56	50.90	11	9,467	0.12%
2023/11/17	16	49.72	6.1	49.97	49.95	9.9	9,524	0.10%
2023/11/16	5.1	49.67	0	0.00	49.55	5.1	9,555	0.05%
2023/11/15	34	50.43	22.3	50.75	49.75	11.7	9,636	0.12%
2023/11/14	17	50.20	14	50.12	50.40	3	9,847	0.03%
2023/11/13	6	49.14	4	49.34	49.05	2	9,868	0.02%
2023/11/10	41.1	49.40	26.3	49.10	49.00	14.9	9,861	0.15%
2023/11/09	54.2	50.49	51.1	50.75	49.65	3.1	9,814	0.03%
2023/11/08	13	52.02	8	51.98	51.90	5	9,719	0.05%
2023/11/07	43.1	52.14	53.2	51.94	51.80	-10.1	9,737	-0.10%
2023/11/06	34.6	54.30	34.5	54.86	53.50	0	9,628	0.00%
2023/11/03	31.1	54.36	23.1	54.44	54.20	8	9,586	0.08%
2023/11/02	79.3	55.06	86.1	54.88	54.50	-6.8	9,547	-0.07%
2023/11/01	78.1	54.35	52	54.07	53.60	26.1	9,320	0.28%
2023/10/31	161	55.93	181	55.30	54.60	-20	9,116	-0.22%	大買/大賣/
2023/10/30	43.2	54.63	46.1	54.72	54.50	-2.9	8,906	-0.03%
2023/10/27	119	53.73	140	54.34	54.20	-21	8,926	-0.24%	大買/大賣/
2023/10/26	52.1	53.15	50.1	53.39	53.20	2	8,793	0.02%
2023/10/25	118.5	54.60	126.1	54.74	53.80	-7.6	8,600	-0.09%	大買/大賣/
2023/10/24	34.1	51.65	66	51.56	52.30	-31.9	8,070	-0.40%
2023/10/23	47	50.41	36	49.82	49.70	11	7,970	0.14%
2023/10/20	34	51.09	38.2	51.22	51.10	-4.2	7,969	-0.05%
2023/10/19	64.2	50.79	99	50.98	51.70	-34.8	7,973	-0.44%
2023/10/18	85	49.07	49	49.07	49.15	36	7,759	0.46%
2023/10/17	35	48.34	49	48.46	47.80	-14	7,642	-0.18%
2023/10/16	12	46.25	4	46.68	46.35	8	7,756	0.10%
2023/10/13	20	47.11	7	47.31	46.90	13	8,279	0.16%
2023/10/12	16	48.18	10	48.35	47.70	6	8,758	0.07%
2023/10/11	11	48.73	99	48.78	48.00	-88	9,279	-0.95%
2023/10/06	24	49.88	9	49.84	49.10	15	9,802	0.15%
2023/10/05	9	49.93	10	49.79	50.10	-1	10,094	-0.01%
2023/10/04	7	48.51	10	48.54	48.30	-3	10,295	-0.03%
2023/10/03	14	49.87	13	49.73	49.00	1	10,417	0.01%
2023/10/02	13	50.36	5.4	50.58	50.50	7.6	10,622	0.07%
2023/09/28	30	49.80	37	50.01	50.00	-7	10,858	-0.06%
2023/09/27	28.1	48.87	5.1	48.92	48.40	23	11,149	0.21%
2023/09/26	12	50.41	5.1	50.71	50.10	7	11,794	0.06%
2023/09/25	10.1	50.68	14	51.09	50.70	-3.9	12,374	-0.03%
2023/09/22	41.1	49.86	22	49.96	50.40	19.1	13,059	0.15%
2023/09/21	34	49.38	31	49.32	49.20	3	13,266	0.02%
2023/09/20	9	50.48	10	50.34	50.20	-1	13,266	-0.01%
2023/09/19	14	51.69	14	51.77	51.00	0	13,223	0.00%
2023/09/18	45	51.88	35.9	52.06	51.70	9.1	13,148	0.07%
2023/09/15	43	53.17	44.1	53.04	52.80	-1.1	12,973	-0.01%
2023/09/14	94	54.92	93	55.15	54.50	1	12,763	0.01%
2023/09/13	122.5	54.77	88	54.67	54.50	34.5	12,510	0.28%	大買/
2023/09/12	107.6	54.21	140.3	54.42	55.50	-32.8	12,206	-0.27%	大買/大賣/
2023/09/11	51.2	52.41	54.1	52.09	51.80	-2.9	11,812	-0.02%
2023/09/08	106.2	52.15	80.1	52.27	52.20	26.1	11,697	0.22%	大買/
2023/09/07	154.5	51.92	120	52.26	52.00	34.5	11,481	0.30%	大買/大賣/
2023/09/06	56	49.47	45	49.80	50.30	11	10,955	0.10%
2023/09/05	31	48.31	20	48.27	48.15	11	10,788	0.10%
2023/09/04	4	46.25	3	46.40	46.55	1	10,760	0.01%
2023/09/01	6	47.05	2	47.50	46.95	4	10,780	0.04%
2023/08/31	4	47.06	4.4	47.21	47.40	-0.4	10,798	0.00%
2023/08/30	8	46.79	5	47.12	46.80	3	10,810	0.03%
2023/08/29	2	46.83	5	46.56	46.65	-3	10,861	-0.03%
2023/08/28	6	46.50	6.2	45.83	45.85	-0.2	10,939	0.00%
2023/08/25	78	47.38	6	47.73	47.05	72	11,119	0.65%
2023/08/24	14	48.59	9	48.94	48.80	5	11,390	0.04%
2023/08/23	36.1	49.15	40	48.86	48.25	-3.9	11,415	-0.03%
2023/08/22	11.2	48.24	14	47.91	47.90	-2.8	11,388	-0.02%
2023/08/21	31	46.95	27.2	47.44	46.95	3.8	11,404	0.03%
2023/08/18	46.5	48.63	39.6	46.96	46.80	6.9	11,447	0.06%
2023/08/17	14	51.73	23	51.00	52.00	-9	11,238	-0.08%
2023/08/16	5	49.18	0	0.00	49.30	5	11,180	0.04%
2023/08/15	2	50.00	5	49.85	49.85	-3	11,257	-0.03%
2023/08/14	4.2	49.27	3.2	48.59	49.00	1	11,502	0.01%
2023/08/11	5	49.96	12	50.22	50.00	-7	11,680	-0.06%
2023/08/10	7	50.48	12	50.54	50.40	-5	11,659	-0.04%
2023/08/09	15	52.21	13	52.45	51.80	2	11,666	0.02%
2023/08/08	10	51.19	6	51.47	51.60	4	11,701	0.03%
2023/08/07	10	50.83	5	50.84	51.10	5	11,727	0.04%
2023/08/04	9.1	50.45	10	50.91	50.70	-1	11,766	-0.01%
2023/08/02	22	51.83	36.7	51.42	51.50	-14.7	11,735	-0.13%
2023/08/01	70.2	54.44	51	54.14	53.00	19.2	11,710	0.16%
2023/07/31	124	55.31	88	54.72	54.00	36	11,505	0.31%	大買/
2023/07/28	13	53.66	54	53.76	53.50	-41	11,278	-0.36%
2023/07/27	39.2	55.42	14	55.51	54.40	25.2	11,219	0.22%
2023/07/26	28	56.11	27.1	55.81	54.80	0.9	11,207	0.01%
2023/07/25	7	56.83	32.9	56.31	55.80	-25.9	11,333	-0.23%
2023/07/24	38.2	57.00	24	57.37	56.70	14.2	11,244	0.13%
2023/07/21	20.1	57.81	22	57.67	57.60	-1.9	11,102	-0.02%
2023/07/20	29	59.42	20.4	59.54	59.10	8.6	11,050	0.08%
2023/07/19	92.2	62.08	146.9	60.64	59.30	-54.7	10,975	-0.50%	大賣/
2023/07/18	117.4	65.36	131.7	63.98	62.00	-14.3	10,892	-0.13%	大買/大賣/
2023/07/17	132	64.16	165.5	64.05	65.70	-33.5	10,605	-0.32%	大買/大賣/
2023/07/14	194.8	60.28	169.3	60.45	61.80	25.5	10,948	0.23%	大買/大賣/
2023/07/13	282.3	58.14	323.6	57.82	57.30	-41.3	10,666	-0.39%	大買/大賣/
2023/07/12	160.2	56.02	67	55.14	55.00	93.1	10,168	0.92%	大買/
2023/07/11	49	54.57	61.9	55.07	55.70	-12.9	9,857	-0.13%
2023/07/10	46	53.88	82	53.80	53.80	-36	9,630	-0.37%
2023/07/07	73.1	54.77	74.4	54.79	54.10	-1.3	9,521	-0.01%
2023/07/06	67.1	55.38	75.8	55.38	55.70	-8.7	9,299	-0.09%
2023/07/05	85.3	54.70	69.1	54.92	54.70	16.2	9,021	0.18%
2023/07/04	144.3	52.53	134	52.80	53.60	10.2	8,640	0.12%	大買/大賣/
2023/07/03	248.1	49.65	242.7	49.85	51.10	5.3	7,928	0.07%	大買/大賣/
2023/06/30	399.1	46.88	399.7	46.66	46.50	-0.6	7,340	-0.01%	大買/大賣/
2023/06/29	69.2	43.32	67.9	43.52	43.30	1.3	6,640	0.02%
2023/06/28	35.4	41.82	26	42.00	41.40	9.4	6,404	0.15%
2023/06/27	5	40.90	29	40.43	40.35	-24	6,381	-0.38%
2023/06/26	2.1	41.15	0	0.00	41.05	2.1	6,429	0.03%
2023/06/21	0.1	41.58	0.8	41.40	41.70	-0.7	6,468	-0.01%
2023/06/20	5.1	41.55	4.3	41.81	41.40	0.8	6,494	0.01%
2023/06/19	4	42.83	7.3	43.00	42.25	-3.3	6,502	-0.05%
2023/06/16	9.2	42.79	2.8	42.75	43.00	6.4	6,511	0.10%
2023/06/15	16	42.53	5	42.49	42.45	11	6,480	0.17%
2023/06/14	27.8	42.53	39.1	42.55	42.70	-11.3	6,485	-0.17%
2023/06/13	5.7	41.81	4.3	41.86	41.55	1.4	6,601	0.02%
2023/06/12	1.1	42.16	22	41.71	41.60	-20.9	6,607	-0.32%
2023/06/09	40.2	42.05	11	41.87	42.10	29.2	6,687	0.44%
2023/06/08	16	42.03	29.1	41.63	41.50	-13.1	6,758	-0.19%
2023/06/07	23.1	42.32	33	42.40	42.30	-9.9	6,742	-0.15%
2023/06/06	10.1	43.13	7	42.93	42.65	3.1	6,759	0.05%
2023/06/05	7.2	43.58	4	43.59	43.40	3.2	6,761	0.05%
2023/06/02	11.1	43.44	10	43.42	43.05	1.1	6,782	0.02%
2023/06/01	35.3	43.67	20.5	43.58	43.55	14.7	6,780	0.22%
2023/05/31	43.2	44.80	38	44.67	44.50	5.2	6,732	0.08%
2023/05/30	102	44.72	94.7	44.72	45.20	7.3	6,569	0.11%	大買/
2023/05/29	13	43.06	16	43.23	43.85	-3	6,305	-0.05%
2023/05/26	11.8	42.56	3.7	43.13	42.20	8.1	6,247	0.13%
2023/05/25	22	43.64	13	43.57	43.25	9	6,220	0.14%
2023/05/24	43	43.48	77.6	43.66	43.85	-34.6	6,208	-0.56%
2023/05/23	10	43.11	6	43.21	42.85	4	6,152	0.07%
2023/05/22	21	42.47	19.1	42.56	42.70	1.9	6,191	0.03%
2023/05/19	22.1	42.50	9.5	42.42	41.90	12.6	6,263	0.20%
2023/05/18	57.7	43.26	37.1	43.51	42.95	20.6	6,295	0.33%
2023/05/17	38	42.49	43	42.72	42.95	-5	6,108	-0.08%
2023/05/16	2	41.10	25.8	41.04	41.25	-23.8	6,065	-0.39%
2023/05/15	41.8	40.84	18	41.03	40.80	23.8	6,372	0.37%
2023/05/12	61	40.76	89	40.92	41.35	-28	6,350	-0.44%
2023/05/11	21	40.23	36.2	39.77	39.25	-15.2	6,319	-0.24%
2023/05/10	25	40.82	15	40.94	40.40	10	6,304	0.16%
2023/05/09	25	40.88	26	40.28	39.90	-1	6,282	-0.02%
2023/05/08	32	41.27	32.2	41.52	41.30	-0.2	6,264	0.00%
2023/05/05	2	40.60	2	40.53	40.35	0	6,243	0.00%
2023/05/04	6.1	40.41	4	40.70	40.80	2.1	6,627	0.03%
2023/05/03	3.1	40.92	21	40.94	40.70	-18	6,891	-0.26%
2023/05/02	57.6	41.32	34.8	41.45	41.30	22.8	6,903	0.33%
2023/04/28	90.1	41.19	45	41.10	41.25	45	6,910	0.65%
2023/04/27	6.1	39.98	0	0.00	39.65	6.1	6,696	0.09%
2023/04/26	14	39.48	13	39.49	39.50	1	6,751	0.01%
2023/04/25	20.2	40.36	23.2	39.45	39.50	-3.1	6,822	-0.05%
2023/04/24	68.1	40.91	77	40.70	40.40	-9	6,932	-0.13%
2023/04/21	35.7	41.15	75	41.83	40.20	-39.3	7,310	-0.54%
2023/04/20	97.4	43.88	72	43.53	42.85	25.4	7,429	0.34%
2023/04/19	226.7	44.86	205.8	45.55	45.40	20.9	7,285	0.29%	大買/大賣/
2023/04/18	41.1	42.16	65.2	42.52	43.90	-24.1	6,706	-0.36%
2023/04/17	44	39.84	18.9	39.82	39.95	25.1	6,806	0.37%
2023/04/14	21	39.12	43	38.84	38.80	-22	7,088	-0.31%
2023/04/13	19.1	38.99	17	39.02	39.00	2.1	7,168	0.03%
2023/04/12	9	38.72	8	38.48	38.65	1	7,161	0.01%
2023/04/11	11	37.86	11	37.78	37.75	0	7,120	0.00%
2023/04/10	3	37.40	2	37.50	37.55	1	7,145	0.01%
2023/04/07	6	37.20	4	37.09	37.15	2	7,181	0.03%
2023/04/06	10	37.40	2	37.15	37.25	8	7,189	0.11%
2023/03/31	2	37.00	2	37.00	37.15	0	7,204	0.00%
2023/03/30	6	36.85	18	36.90	37.15	-12	7,269	-0.17%
2023/03/29	12	36.76	0	0.00	36.70	12	7,380	0.16%
2023/03/28	3	36.97	11	36.55	36.55	-8	7,547	-0.11%
2023/03/27	3	37.40	4	37.43	37.35	-1	7,572	-0.01%
2023/03/24	2	37.00	0	0.00	37.00	2	7,605	0.03%
2023/03/23	1.7	36.66	6	36.63	36.60	-4.3	7,621	-0.06%
2023/03/22	4	36.68	19	36.68	36.70	-15	7,627	-0.20%
2023/03/21	15	36.84	29.9	36.67	36.55	-14.9	7,630	-0.19%
2023/03/20	12.5	37.09	32	36.89	36.85	-19.5	7,604	-0.26%
2023/03/17	21	37.54	26	37.60	37.55	-5	7,583	-0.07%
2023/03/16	24	37.50	26	36.90	37.00	-2	7,551	-0.03%
2023/03/15	25.1	40.14	54.3	39.77	39.60	-29.2	7,418	-0.39%
2023/03/14	25.1	40.11	17.3	40.05	39.85	7.8	7,401	0.11%
2023/03/13	37.5	40.90	77.4	41.04	41.45	-39.9	7,325	-0.54%
2023/03/10	32.1	40.59	16.2	40.65	40.40	15.9	7,281	0.22%
2023/03/09	69.6	41.18	55.3	40.94	41.00	14.3	7,308	0.20%
2023/03/08	25.2	40.70	32	41.18	41.45	-6.8	7,399	-0.09%
2023/03/07	51.3	40.86	48	41.07	41.10	3.3	7,709	0.04%
2023/03/06	28	40.57	27.9	40.59	40.55	0.1	7,721	0.00%
2023/03/03	52	40.39	275.5	39.96	40.10	-223.5	7,850	-2.85%	大賣/鉅額交易
2023/03/02	24	40.05	46	40.23	40.20	-22	7,791	-0.28%
2023/03/01	26	39.74	27.2	39.73	39.70	-1.2	7,732	-0.02%
2023/02/24	41.2	39.50	60	39.14	39.15	-18.8	7,673	-0.24%
2023/02/23	6	39.43	5.3	39.51	39.55	0.7	7,638	0.01%
2023/02/22	12.2	38.82	23.1	38.90	38.90	-10.8	7,635	-0.14%
2023/02/21	59	39.98	34.5	39.72	39.60	24.5	7,611	0.32%
2023/02/20	19	40.15	49	40.38	40.40	-30	7,538	-0.40%
2023/02/17	52.1	40.03	22	39.90	39.80	30.1	7,470	0.40%
2023/02/16	55	39.94	46.2	40.11	40.10	8.8	7,411	0.12%
2023/02/15	17	38.94	37	39.51	39.60	-20	7,402	-0.27%
2023/02/14	78.5	39.94	78.8	39.32	39.20	-0.3	7,415	0.00%
2023/02/13	299	39.46	90.1	39.54	39.85	208.9	7,365	2.84%	大買/鉅額交易
2023/02/10	39.4	38.60	40	38.43	38.00	-0.6	7,052	-0.01%
2023/02/09	19	38.64	19.2	38.60	38.55	-0.2	7,002	0.00%
2023/02/08	34.1	38.71	40	38.76	38.85	-5.9	6,908	-0.09%
2023/02/07	14	37.96	22	38.20	38.50	-8	6,809	-0.12%
2023/02/06	28	37.48	15	37.44	37.45	13	6,746	0.19%
2023/02/03	53	38.58	42.2	38.51	38.20	10.8	6,678	0.16%
2023/02/02	82.7	39.24	86	39.09	38.40	-3.3	6,569	-0.05%
2023/02/01	97	38.24	91.4	37.87	38.20	5.6	6,158	0.09%
2023/01/31	11	36.65	13	36.58	36.80	-2	5,866	-0.03%
2023/01/30	18.2	36.28	51	36.29	36.50	-32.8	5,826	-0.56%
2023/01/17	10	35.13	14	35.02	35.00	-4	5,750	-0.07%
2023/01/16	14	35.27	24	35.19	35.00	-10	5,719	-0.17%
2023/01/13	35.2	36.29	23.1	36.02	35.80	12.1	5,644	0.21%
2023/01/12	98	36.28	115	36.47	36.80	-17	5,549	-0.31%	大賣/
2023/01/11	152	37.10	348	36.59	36.15	-196	5,374	-3.65%	大買/大賣/鉅額交易
2023/01/10	124	37.82	164.8	37.86	39.00	-40.7	4,943	-0.82%	大買/大賣/
2023/01/09	72	37.13	69.4	37.05	36.70	2.6	4,636	0.06%
2023/01/06	131.2	37.80	95.1	37.70	36.90	36.1	4,523	0.80%	大買/
2023/01/05	153.3	37.89	143	37.80	37.85	10.3	4,255	0.24%	大買/大賣/
2023/01/04	313.1	35.88	78.2	36.71	38.15	234.9	3,886	6.04%	大買/鉅額交易
2023/01/03	52	34.90	35.9	34.88	34.70	16.1	3,545	0.45%
2022/12/30	9	34.56	16	34.60	34.90	-7	3,462	-0.20%
2022/12/29	1	33.35	0.1	33.80	33.70	0.9	3,415	0.03%
2022/12/28	25	34.00	13	33.78	33.35	12	3,426	0.35%
2022/12/27	29.2	34.33	33	34.58	34.60	-3.8	3,378	-0.11%
2022/12/26	25	33.92	26	33.96	33.95	-1	3,333	-0.03%
2022/12/23	32.8	34.56	30	33.87	33.85	2.8	3,324	0.08%
2022/12/22	15.1	34.57	18	34.55	34.65	-2.9	3,365	-0.09%
2022/12/21	37	34.12	24	34.15	34.55	13	3,342	0.39%
2022/12/20	19.2	34.48	30.1	34.49	33.75	-10.9	3,242	-0.34%
2022/12/19	15	33.64	14	33.18	32.90	1	3,099	0.03%
2022/12/16	12	33.85	10	33.88	33.75	2	3,065	0.07%
2022/12/15	8	33.56	12	33.50	33.25	-4	3,035	-0.13%
2022/12/14	8	33.12	7	33.38	33.45	1	3,044	0.03%
2022/12/13	25	33.04	25	33.31	32.80	0	3,015	0.00%
2022/12/12	1	31.25	3	31.73	32.55	-2	2,978	-0.07%
2022/12/09	5	31.91	1	32.05	31.80	4	2,973	0.13%
2022/12/08	3	31.48	3	31.73	31.80	0	2,969	0.00%
2022/12/07	3	31.70	4	31.68	31.45	-1	2,955	-0.03%
2022/12/06	0	0.00	14	32.95	32.35	-14	2,913	-0.48%
2022/12/05	4	32.84	5.1	32.91	33.00	-1.1	2,877	-0.04%
2022/12/02	2	32.78	2.3	32.71	32.65	-0.3	2,848	-0.01%
2022/12/01	18	32.89	9	32.82	32.65	9	2,817	0.32%
2022/11/30	12	32.99	6	32.78	32.75	6	2,764	0.22%
2022/11/29	58.6	35.22	33	35.07	33.85	25.6	2,614	0.98%
2022/11/28	24	33.09	16	33.23	33.80	8	2,280	0.35%
2022/11/25	13.5	33.21	11.8	33.43	33.55	1.7	2,214	0.08%
2022/11/23	7.1	31.88	1.2	31.81	31.75	6	2,080	0.29%
2022/11/22	0	0.00	1	32.05	32.05	-1	2,106	-0.05%
2022/11/21	1	31.95	5	31.97	31.90	-4	2,123	-0.19%
2022/11/18	4.3	32.22	13	31.77	31.50	-8.7	2,139	-0.41%
2022/11/17	5.2	32.22	12.8	32.19	32.70	-7.6	2,142	-0.35%
2022/11/16	9	32.06	18	31.98	31.75	-9	2,118	-0.42%
2022/11/15	0.4	32.50	13	32.42	32.10	-12.6	2,144	-0.59%
2022/11/14	9.1	32.15	9.1	32.26	32.55	0	2,178	0.00%
2022/11/11	39	32.16	10.6	32.29	32.30	28.4	2,325	1.22%
2022/11/10	8.1	31.33	16.1	31.67	31.55	-8	2,427	-0.33%
2022/11/09	5.2	30.73	9.9	30.89	30.80	-4.7	2,382	-0.20%
2022/11/08	4	29.95	1.2	29.95	29.95	2.8	2,325	0.12%
2022/11/07	1	27.70	1	27.45	27.25	0	2,339	0.00%
2022/11/04	0	26.80	0	0.00	27.00	0	2,433	0.00%
2022/11/02	0	26.40	0	0.00	26.60	0	2,543	0.00%
2022/10/31	1	25.55	0	0.00	25.65	1	2,911	0.03%
2022/10/28	0.1	25.65	0	0.00	25.30	0.1	2,938	0.00%
2022/10/27	0	0.00	1	26.25	26.15	-1	2,984	-0.03%
2022/10/26	0.1	25.74	0	0.00	25.55	0.1	3,006	0.00%
2022/10/25	1	27.00	0	0.00	26.35	1	3,038	0.03%
2022/10/24	0	0.00	1	27.70	27.15	-1	3,106	-0.03%
2022/10/21	1	27.00	0	0.00	26.95	1	3,171	0.03%
2022/10/20	1	27.00	1	27.35	27.05	0	3,249	0.00%
2022/10/19	1.5	27.15	0	0.00	26.95	1.5	3,262	0.05%
2022/10/18	1.3	27.11	1	27.30	27.15	0.3	3,296	0.01%
2022/10/17	0	26.47	0.9	27.05	27.05	-0.9	3,360	-0.03%
2022/10/14	1	26.75	1.3	26.67	26.85	-0.3	3,419	-0.01%
2022/10/13	0.9	25.54	10	25.15	25.40	-9.1	3,405	-0.27%
2022/10/12	1	25.95	0	0.00	25.85	1	3,423	0.03%
2022/10/11	0	26.30	0.1	26.25	26.05	-0.1	3,443	0.00%
2022/09/28	2	24.50	35	24.22	24.20	-33	3,449	-0.96%
2022/09/27	6	26.18	4	26.10	26.20	2	3,484	0.06%
2022/09/26	16	26.94	1	26.20	26.20	15	3,488	0.43%
2022/09/23	5	28.78	0	0.00	28.00	5	3,518	0.14%
2022/09/22	5	28.75	2.1	28.76	29.00	2.9	3,523	0.08%
2022/09/21	2	29.45	3	29.63	29.15	-1	3,516	-0.03%
2022/09/20	17	29.81	10	30.14	29.40	7	3,510	0.20%
2022/09/19	11.1	30.30	23	30.73	30.30	-11.9	3,437	-0.35%
2022/09/16	11	30.34	29	30.52	30.55	-18	3,389	-0.53%
2022/09/15	6	30.53	63	30.85	30.25	-57	3,375	-1.69%
2022/09/14	1	30.60	1	30.70	30.60	0	3,346	0.00%
2022/09/13	9	30.47	13	30.31	30.25	-4	3,330	-0.12%
2022/09/12	1	28.80	9	29.46	30.05	-8	3,279	-0.24%
2022/09/08	2	28.40	2	28.13	28.65	0	3,216	0.00%
2022/09/07	5	27.19	4	27.69	27.75	1	3,230	0.03%
2022/09/06	7	27.70	6	27.80	27.70	1	3,233	0.03%
2022/09/05	2	28.20	1.3	27.73	27.40	0.7	3,233	0.02%
2022/09/01	0	0.00	4	27.70	27.55	-4	3,243	-0.12%
2022/08/31	0	0.00	1	27.75	28.00	-1	3,307	-0.03%
2022/08/30	2	27.70	1	27.45	27.60	1	3,423	0.03%
2022/08/29	9	27.36	0	0.00	27.25	9	3,425	0.26%
2022/08/26	6	28.74	1	28.65	28.65	5	3,401	0.15%
2022/08/25	1	28.15	5	28.43	28.55	-4	3,386	-0.12%
2022/08/24	3	28.47	12	28.53	28.45	-9	3,377	-0.27%
2022/08/23	3	28.52	2	28.48	28.70	1	3,354	0.03%
2022/08/22	28	29.01	5	29.03	28.80	23	3,353	0.69%
2022/08/19	59	29.50	1	29.45	29.60	58	3,326	1.74%
2022/08/18	5	29.25	2	28.88	29.10	3	3,278	0.09%
2022/08/17	7	29.11	1	28.90	28.90	6	3,247	0.18%
2022/08/16	7	28.89	12	28.91	28.90	-5	3,224	-0.16%
2022/08/15	12	28.63	11	28.48	28.60	1	3,200	0.03%
2022/08/12	4	29.05	4	29.08	29.05	0	3,161	0.00%
2022/08/11	7	29.05	17	29.14	29.15	-10	3,145	-0.32%
2022/08/10	9	28.89	16	28.63	28.95	-7	3,098	-0.23%
2022/08/09	33	29.06	31	29.17	28.60	2	3,034	0.07%
2022/08/08	86	31.96	68	32.13	31.55	18	2,837	0.63%
2022/08/05	11	31.20	9	31.22	31.15	2	2,609	0.08%
2022/08/04	20	31.10	9	31.32	31.35	11	2,596	0.42%
2022/08/03	24	31.07	37	31.26	30.70	-13	2,596	-0.50%
2022/08/02	45	31.22	32	31.31	31.05	13	2,562	0.51%
2022/08/01	8.1	31.29	10	31.32	30.90	-1.9	2,503	-0.08%
2022/07/29	4.1	30.99	0	0.00	31.05	4.1	2,557	0.16%
2022/07/28	33	31.39	113	31.58	30.80	-80	2,583	-3.10%	大賣/
2022/07/27	116	31.10	20	30.87	31.55	96	2,420	3.97%	大買/
2022/07/26	20	30.08	4	29.79	29.95	16	2,296	0.70%
2022/07/25	7	30.06	5	29.91	30.00	2	2,285	0.09%
2022/07/22	0	0.00	53	29.33	29.35	-53	2,260	-2.34%
2022/07/21	24	29.34	1	29.25	29.40	23	2,289	1.00%
2022/07/20	16	29.30	5	29.28	29.30	11	2,296	0.48%
2022/07/19	15	28.85	7	28.89	28.80	8	2,283	0.35%
2022/07/18	15	28.45	17	28.47	28.50	-2	2,348	-0.09%
2022/07/15	9	27.17	11	27.31	27.45	-2	2,359	-0.08%
2022/07/14	17	27.11	20	27.19	27.25	-3	2,335	-0.13%
2022/07/13	1	26.55	2	26.75	26.15	-1	2,298	-0.04%
2022/07/12	33	26.18	30	26.03	25.65	3	2,240	0.13%
2022/07/08	3.1	25.89	6	26.04	26.20	-2.9	2,181	-0.13%
2022/07/07	0	0.00	4	24.68	25.25	-4	2,166	-0.18%
2022/07/06	2	23.63	0	0.00	23.30	2	2,151	0.09%
2022/07/05	2	23.70	2	24.78	23.70	0	2,173	0.00%
2022/07/04	1	24.05	0	0.00	23.75	1	2,140	0.05%
2022/07/01	2	24.93	1.1	24.75	24.00	0.9	2,161	0.04%
2022/06/30	3	26.72	0	0.00	26.60	3	2,117	0.14%
2022/06/29	1	27.60	0	0.00	27.60	1	2,115	0.05%
2022/06/28	0	0.00	1	27.75	27.75	-1	2,119	-0.05%
2022/06/24	0	0.00	1	28.15	27.85	-1	2,138	-0.05%
2022/06/23	0	0.00	2	27.45	27.30	-2	2,147	-0.09%
2022/06/22	3.1	27.37	2	27.68	26.90	1.1	2,194	0.05%
2022/06/21	1	26.60	2	27.48	27.55	-1	2,197	-0.05%
2022/06/20	1	27.05	0	0.00	25.85	1	2,193	0.05%
2022/06/17	1	26.90	2.2	27.28	27.65	-1.2	2,183	-0.06%
2022/06/16	3.1	27.91	1	28.60	27.40	2.1	2,177	0.10%
2022/06/15	0	0.00	2	28.30	27.90	-2	2,170	-0.09%
2022/06/14	1.1	27.13	1	27.30	27.70	0.1	2,196	0.00%
2022/06/13	4	27.45	10	27.50	27.00	-6	2,219	-0.27%
2022/06/10	2	28.33	0	0.00	28.25	2	2,239	0.09%
2022/06/09	8.2	28.94	0	0.00	28.80	8.2	2,242	0.36%
2022/06/08	46	28.44	41	28.39	29.40	5	2,176	0.23%
2022/06/07	2	27.80	0	0.00	27.75	2	2,069	0.10%
2022/06/01	0	0.00	1	27.80	27.80	-1	2,160	-0.05%
2022/05/31	5	27.65	0	0.00	27.65	5	2,190	0.23%
2022/05/30	0	0.00	1	27.45	27.50	-1	2,215	-0.05%
2022/05/26	0	0.00	1	27.10	26.85	-1	2,224	-0.04%
2022/05/25	1	26.95	0	0.00	27.10	1	2,248	0.04%
2022/05/23	1	27.35	4	27.30	27.10	-3	2,370	-0.13%
2022/05/20	4	27.38	4	27.23	27.35	0	2,421	0.00%
2022/05/18	2	27.10	0	0.00	26.85	2	2,496	0.08%
2022/05/17	2	26.35	3	26.55	26.80	-1	2,583	-0.04%
2022/05/16	2	26.23	3	26.43	26.20	-1	2,621	-0.04%
2022/05/13	0	0.00	1	25.90	25.90	-1	2,675	-0.04%
2022/05/12	4	26.16	5	26.10	25.35	-1	2,734	-0.04%
2022/05/11	9	26.98	7	26.97	26.50	2	2,736	0.07%
2022/05/10	0	0.00	0.6	28.25	28.50	-0.6	2,712	-0.02%
2022/05/09	7	29.45	3	28.70	28.60	4	2,767	0.14%
2022/05/06	3	30.43	4	30.93	30.40	-1	2,848	-0.04%
2022/05/05	53	30.74	56	30.89	30.40	-3	2,806	-0.11%
2022/05/04	7	29.66	10	29.64	29.75	-3	2,735	-0.11%
2022/05/03	23.1	29.50	21	29.67	29.25	2.1	2,730	0.08%
2022/04/29	1	28.85	3	28.90	28.50	-2	2,722	-0.07%
2022/04/28	0	28.35	3	28.30	28.30	-3	2,793	-0.11%
2022/04/27	6	27.87	6	27.60	27.90	0	2,779	0.00%
2022/04/26	9	29.44	12	29.39	29.10	-3	2,755	-0.11%
2022/04/25	8	29.24	3	29.13	29.00	5	2,756	0.18%
2022/04/22	69	30.88	64	31.01	31.10	5	2,748	0.18%
2022/04/21	5	29.86	5	29.84	30.30	0	2,660	0.00%
2022/04/20	1	28.25	0	0.00	28.60	1	2,601	0.04%
2022/04/19	0	0.00	1	28.55	28.40	-1	2,674	-0.04%
2022/04/18	2	28.35	1	28.35	28.30	1	2,742	0.04%
2022/04/15	4	29.15	1	29.75	28.85	3	2,795	0.11%
2022/04/14	1	29.80	2	29.90	29.80	-1	2,877	-0.03%
2022/04/13	2	29.80	3	29.95	29.85	-1	2,970	-0.03%
2022/04/12	2	28.95	28	29.11	29.50	-26	3,033	-0.86%
2022/04/11	5	29.13	4	29.10	28.50	1	3,066	0.03%
2022/04/08	8	30.44	10	31.22	30.35	-2	3,096	-0.06%
2022/04/07	2	30.78	4	31.03	30.80	-2	3,211	-0.06%
2022/04/06	4	30.70	0	0.00	30.75	4	3,561	0.11%
2022/04/01	0	0.00	2	30.65	30.55	-2	3,704	-0.05%
2022/03/31	0	0.00	1	30.50	30.30	-1	3,759	-0.03%
2022/03/30	3.3	30.62	2	30.40	30.60	1.3	3,839	0.03%
2022/03/29	4	29.95	27	29.98	30.00	-23	3,889	-0.59%
2022/03/28	15	29.75	10	29.70	29.80	5	3,961	0.13%
2022/03/25	7	29.94	10	30.50	30.55	-3	4,065	-0.07%
2022/03/24	4	29.48	4	29.65	29.75	0	4,146	0.00%
2022/03/23	4	29.66	1	29.55	29.65	3	4,743	0.06%
2022/03/22	6	29.31	2	29.30	29.60	4	5,160	0.08%
2022/03/21	8	29.43	0	0.00	29.25	8	6,001	0.13%
2022/03/18	4	29.11	0	0.00	29.15	4	6,652	0.06%
2022/03/17	5	29.08	9	28.93	29.25	-4	7,471	-0.05%
2022/03/16	1	28.60	21	28.94	28.80	-20	7,739	-0.26%
2022/03/15	8.4	29.46	3	29.28	29.20	5.4	7,791	0.07%
2022/03/14	1	30.15	0	0.00	30.20	1	7,821	0.01%
2022/03/11	4	30.32	1	30.40	30.05	3	7,878	0.04%
2022/03/10	41.4	30.70	6	30.68	30.70	35.4	7,923	0.45%
2022/03/09	1	29.85	6	30.04	30.05	-5	7,954	-0.06%
2022/03/08	1	29.65	7	29.63	29.60	-6	8,057	-0.07%
2022/03/07	1	30.25	3	30.20	30.30	-2	8,158	-0.02%
2022/03/04	0	0.00	10	31.65	31.55	-10	8,787	-0.11%
2022/03/03	4	32.11	1	32.05	32.00	3	9,062	0.03%
2022/03/02	2	32.18	1	32.45	32.25	1	9,148	0.01%
2022/03/01	4	32.20	2	32.60	32.55	2	9,222	0.02%
2022/02/25	0	0.00	4	32.18	31.95	-4	9,310	-0.04%
2022/02/24	5	32.59	20	32.23	32.00	-15	9,520	-0.16%
2022/02/23	6	33.71	4	34.15	33.55	2	9,934	0.02%
2022/02/22	2	33.23	7	33.05	33.00	-5	9,963	-0.05%
2022/02/21	0	33.87	4	33.73	33.70	-4	10,033	-0.04%
2022/02/18	20	34.02	11	34.16	34.20	9	10,244	0.09%
2022/02/17	12	34.02	12	34.00	33.70	0	10,601	0.00%
2022/02/16	4	33.65	9	33.62	33.65	-5	10,905	-0.05%
2022/02/15	6	33.23	10	33.31	33.20	-4	11,053	-0.04%
2022/02/14	2	32.48	10	32.74	32.75	-8	11,359	-0.07%
2022/02/11	1	32.30	6	32.93	32.95	-5	11,444	-0.04%
2022/02/10	10	32.89	10	32.95	33.00	0	11,618	0.00%
2022/02/09	2	32.45	4	32.29	32.70	-2	11,849	-0.02%
2022/02/08	11	32.19	22	32.12	32.50	-11	12,135	-0.09%
2022/02/07	1	31.15	20	30.39	31.10	-19	12,402	-0.15%
2022/01/26	20	29.59	7	29.51	29.35	13	13,043	0.10%
2022/01/25	3	29.57	1	29.15	29.15	2	13,813	0.01%
2022/01/24	3	29.52	5.2	29.73	30.15	-2.2	14,080	-0.02%
2022/01/21	10.1	30.57	7	30.22	29.80	3.1	14,235	0.02%
2022/01/20	9	31.58	2	31.60	31.50	7	14,716	0.05%
2022/01/19	8	31.43	5	31.25	31.45	3	15,078	0.02%
2022/01/18	0.1	31.80	0	0.00	31.50	0.1	15,224	0.00%
2022/01/17	2	32.40	24	31.85	32.40	-22	15,327	-0.14%
2022/01/14	12	31.15	2	30.98	31.10	10	15,287	0.07%
2022/01/13	14	31.99	0	0.00	31.90	14	15,254	0.09%
2022/01/12	15	31.90	25	31.99	31.70	-10	15,217	-0.07%
2022/01/11	14	33.00	30	32.85	32.15	-16	15,146	-0.11%
2022/01/10	28	33.61	37.1	33.39	33.85	-9.1	15,075	-0.06%
2022/01/07	38	33.00	22	32.66	32.95	16	15,020	0.11%
2022/01/06	8	33.59	10	33.71	33.10	-2	14,936	-0.01%
2022/01/05	5.1	34.65	99.2	34.61	34.20	-94.2	14,838	-0.63%
2022/01/04	8	34.83	6	34.80	34.80	2	14,758	0.01%
2022/01/03	8	35.01	5	34.90	34.85	3	14,717	0.02%
2021/12/30	75.1	35.26	108	35.23	35.05	-32.9	14,674	-0.22%	大賣/
2021/12/29	94.3	35.74	90	36.10	35.85	4.3	14,539	0.03%
2021/12/28	79	34.94	83	35.22	34.80	-4	14,164	-0.03%
2021/12/27	11	34.42	22.3	34.53	34.30	-11.3	14,043	-0.08%
2021/12/24	77	34.57	25	34.41	34.05	52	13,992	0.37%
2021/12/23	19	34.47	19	34.66	34.35	0	13,924	0.00%
2021/12/22	52	34.76	46	34.60	34.45	6	13,856	0.04%
2021/12/21	33.1	34.78	62	34.58	34.60	-28.9	13,780	-0.21%
2021/12/20	35.1	35.52	40	35.20	34.85	-4.9	13,655	-0.04%
2021/12/17	79	36.16	92.1	36.52	34.80	-13.1	13,513	-0.10%
2021/12/16	208.2	37.46	219	36.62	36.40	-10.8	12,900	-0.08%	大買/大賣/
2021/12/15	330.3	36.87	185	36.79	37.15	145.3	12,473	1.16%	大買/大賣/鉅額交易
2021/12/14	107.3	36.04	325.1	36.06	35.55	-217.8	11,620	-1.87%	大買/大賣/鉅額交易
2021/12/13	667.1	35.20	703	35.20	36.95	-35.9	10,959	-0.33%	大買/大賣/
2021/12/10	129	33.64	44	33.77	34.35	85	10,117	0.84%	大買/
2021/12/09	53	33.02	31	33.01	33.00	22	9,808	0.22%
2021/12/08	2	32.95	47.2	32.76	32.40	-45.2	9,717	-0.47%
2021/12/07	63	32.55	9	32.49	32.70	54	9,647	0.56%
2021/12/06	19	32.01	34	32.00	31.90	-15	9,585	-0.16%
2021/12/03	32	32.57	14	32.36	32.30	18	9,553	0.19%
2021/12/02	40	32.70	38	32.28	32.00	2	9,513	0.02%
2021/12/01	29	33.05	57.1	33.07	33.00	-28.1	9,401	-0.30%
2021/11/30	358.2	34.93	303	34.77	33.85	55.2	9,268	0.60%	大買/大賣/
2021/11/29	100	33.26	45	32.82	33.90	55	8,606	0.64%
2021/11/26	12	32.01	107.2	32.07	31.70	-95.2	8,314	-1.14%	大賣/
2021/11/25	65	32.88	33	32.62	32.50	32	8,207	0.39%
2021/11/24	62	32.45	29	32.57	32.50	33	8,124	0.41%
2021/11/23	67	33.53	205.1	33.64	32.90	-138.1	8,030	-1.72%	大賣/鉅額交易
2021/11/22	62.1	33.97	47.1	33.86	34.50	15	7,800	0.19%
2021/11/19	43	32.73	18	32.63	32.70	25	7,347	0.34%
2021/11/18	34	32.37	32.2	32.16	32.00	1.8	7,251	0.02%
2021/11/17	46.2	33.09	27.6	32.95	32.95	18.6	7,145	0.26%
2021/11/16	169.5	33.65	203	33.65	33.25	-33.5	6,923	-0.48%	大買/大賣/
2021/11/15	118	32.59	53	32.69	33.60	65	6,507	1.00%	大買/
2021/11/12	90	32.87	199	32.40	32.00	-109	6,142	-1.77%	大賣/鉅額交易
2021/11/11	154	33.12	48	33.35	33.65	106	5,978	1.77%	大買/鉅額交易
2021/11/10	66	32.04	73	32.07	32.15	-7	5,654	-0.12%
2021/11/09	34	31.83	36	31.79	32.00	-2	5,524	-0.04%
2021/11/08	161	32.41	75	32.36	31.85	86	5,313	1.62%	大買/
2021/11/05	96	31.82	98	32.03	31.70	-2	5,067	-0.04%
2021/11/04	111.2	33.28	139	33.54	33.40	-27.8	4,765	-0.58%	大買/大賣/
2021/11/03	214	33.80	102	33.49	34.00	112	4,395	2.55%	大買/大賣/鉅額交易
2021/11/02	88	33.49	138	33.62	32.45	-50	3,723	-1.34%	大賣/
2021/11/01	27	31.51	28	31.70	31.80	-1	2,947	-0.03%
2021/10/29	15	30.67	41	31.03	31.20	-26	2,662	-0.98%
2021/10/28	105	30.65	78.5	30.63	30.65	26.5	2,475	1.07%	大買/
2021/10/27	42	27.78	67	28.57	30.10	-25	1,917	-1.30%
2021/10/26	19	26.90	112.2	26.72	27.40	-93.2	1,606	-5.80%	大賣/
2021/10/25	45.3	25.77	42	26.26	26.65	3.3	1,444	0.23%
2021/10/22	20	24.85	19	24.85	24.80	1	1,324	0.08%
2021/10/21	39	24.98	3	24.77	24.60	36	1,339	2.69%
2021/10/20	25	24.53	0	0.00	24.60	25	1,346	1.86%
2021/10/19	5	24.55	0	0.00	24.55	5	1,361	0.37%
2021/10/18	1	24.05	29	24.08	24.05	-28	1,401	-2.00%
2021/10/15	29	24.75	0	0.00	24.80	29	1,428	2.03%
2021/10/13	10	24.31	0	0.00	24.40	10	1,483	0.67%
2021/10/12	0	0.00	2	24.60	24.10	-2	1,503	-0.13%
2021/10/08	6	24.13	7	24.09	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	11	23.08	23.85	-11	1,536	-0.72%
2021/10/06	9	22.57	2	23.05	22.45	7	1,579	0.44%
2021/10/05	1	22.35	1	23.00	22.95	0	1,656	0.00%
2021/10/04	0	0.00	3	22.92	22.65	-3	1,662	-0.18%
2021/10/01	8	24.43	1.5	23.97	23.95	6.5	1,650	0.39%
2021/09/30	0.5	25.00	2	25.13	25.10	-1.5	1,666	-0.09%
2021/09/28	0	0.00	8	24.55	24.55	-8	1,722	-0.46%
2021/09/24	0	0.00	1	24.10	24.05	-1	1,784	-0.06%
2021/09/23	2	23.45	0	0.00	23.60	2	1,804	0.11%
2021/09/22	18	23.34	1	23.35	23.35	17	1,861	0.91%
2021/09/17	0	0.00	5	23.35	23.95	-5	1,878	-0.27%
2021/09/14	1	24.00	2	24.05	23.90	-1	2,004	-0.05%
2021/09/10	0	0.00	2	24.15	24.05	-2	2,075	-0.10%
2021/09/08	2.2	23.67	0	0.00	23.40	2.2	2,125	0.10%
2021/09/07	4	24.14	3	24.15	24.10	1	2,133	0.05%
2021/09/06	19	24.72	4	24.60	24.55	15	2,154	0.70%
2021/09/03	1	25.30	1	25.35	25.25	0	2,166	0.00%
2021/09/02	12	25.39	0	0.00	25.30	12	2,216	0.54%
2021/09/01	0	0.00	8	26.10	26.20	-8	2,236	-0.36%
2021/08/31	4	24.95	0	0.00	25.30	4	2,239	0.18%
2021/08/26	2	25.58	5.8	25.51	25.50	-3.8	2,373	-0.16%
2021/08/25	7	26.09	1	26.30	26.10	6	2,439	0.25%
2021/08/24	1	25.55	1	25.60	25.50	0	2,463	0.00%
2021/08/23	0	0.00	1	25.65	25.65	-1	2,507	-0.04%
2021/08/20	3	24.25	0	0.00	24.15	3	2,528	0.12%
2021/08/19	0	0.00	2	24.68	24.60	-2	2,613	-0.08%
2021/08/18	1	23.85	3	24.53	25.00	-2	2,640	-0.08%
2021/08/17	1	24.65	17	24.36	24.10	-16	2,657	-0.60%
2021/08/16	12	24.56	7	24.23	24.45	5	2,662	0.19%
2021/08/13	2	25.33	4	25.46	25.20	-2	2,678	-0.07%
2021/08/12	0	0.00	1	26.05	25.95	-1	2,700	-0.04%
2021/08/11	33	26.06	2	25.90	25.70	31	2,758	1.12%
2021/08/10	26	26.73	2	27.13	26.70	24	2,809	0.85%
2021/08/09	7.3	26.39	1	26.10	26.10	6.3	2,876	0.22%
2021/08/06	2.4	26.53	0	0.00	26.35	2.4	2,954	0.08%
2021/08/05	1	26.80	1	26.65	26.65	0	3,094	0.00%
2021/08/04	0	0.00	1	27.15	27.00	-1	3,246	-0.03%
2021/08/03	3.1	27.05	0	0.00	27.10	3.1	3,451	0.09%
2021/08/02	3	27.13	1	27.25	27.30	2	3,507	0.06%
2021/07/30	2.2	27.77	0	0.00	27.25	2.2	3,589	0.06%
2021/07/29	1	27.60	2	27.50	27.60	-1	3,681	-0.03%
2021/07/28	16	27.60	1	27.30	27.50	15	3,747	0.40%
2021/07/27	10	28.76	4	28.91	28.35	6	3,878	0.15%
2021/07/26	0	0.00	19	28.99	28.85	-19	4,037	-0.47%
2021/07/23	11	28.69	13.6	28.90	28.60	-2.6	4,247	-0.06%
2021/07/22	5	28.77	6	28.57	28.40	-1	4,455	-0.02%
2021/07/21	2	27.80	0	0.00	27.55	2	4,773	0.04%
2021/07/20	3.1	28.70	7	28.50	28.20	-3.9	4,992	-0.08%
2021/07/19	27	29.10	47	29.06	29.30	-20	5,176	-0.39%
2021/07/16	17	28.90	20	28.90	28.85	-3	5,912	-0.05%
2021/07/15	44	28.60	35	28.68	28.80	9	6,130	0.15%
2021/07/14	3	28.55	10	28.20	28.55	-7	6,282	-0.11%
2021/07/13	13	28.77	4	28.45	28.40	9	6,402	0.14%
2021/07/12	7.5	28.13	45	28.73	29.00	-37.5	6,794	-0.55%
2021/07/09	8	27.77	11	27.73	27.70	-3	6,978	-0.04%
2021/07/08	0	0.00	4	28.21	28.10	-4	7,150	-0.06%
2021/07/07	40	28.34	0	0.00	28.10	40	7,468	0.54%
2021/07/06	69	29.20	29	29.01	28.65	40	7,592	0.53%
2021/07/05	6	29.36	12	29.51	29.55	-6	7,844	-0.08%
2021/07/02	16	28.66	24	28.86	28.90	-8	8,340	-0.10%
2021/07/01	21.1	29.04	3	28.77	28.60	18.1	8,446	0.21%
2021/06/30	38	29.60	5	29.49	29.35	33	8,485	0.39%
2021/06/29	2	29.88	1	29.80	29.70	1	8,611	0.01%
2021/06/28	1	30.70	1	30.75	30.85	0	8,647	0.00%
2021/06/25	10	30.48	1	30.70	30.20	9	8,719	0.10%
2021/06/24	2.1	30.39	2	30.45	30.40	0.1	8,839	0.00%
2021/06/23	3	30.27	20	30.04	30.30	-17	8,897	-0.19%
2021/06/22	12	29.40	20	29.50	29.25	-8	8,927	-0.09%
2021/06/21	15	29.71	14	29.30	29.05	1	9,026	0.01%
2021/06/18	21	30.33	19	30.59	30.20	2	9,240	0.02%
2021/06/17	2	30.25	9	30.31	30.40	-7	9,486	-0.07%
2021/06/16	18	30.38	3	30.18	29.95	15	10,440	0.14%
2021/06/15	2	30.50	8	30.40	30.55	-6	11,448	-0.05%
2021/06/11	7	30.09	1	30.30	29.85	6	11,596	0.05%
2021/06/10	4	30.41	11	30.83	30.30	-7	11,688	-0.06%
2021/06/09	1	30.20	8	30.23	30.20	-7	11,698	-0.06%
2021/06/08	0	0.00	5	30.10	30.00	-5	11,730	-0.04%
2021/06/07	0	0.00	6	29.43	30.05	-6	11,818	-0.05%
2021/06/04	11	30.12	5.5	29.98	29.90	5.5	11,870	0.05%
2021/06/03	2	30.90	4	31.05	30.85	-2	12,032	-0.02%
2021/06/02	16	31.04	29	30.16	30.35	-13	12,054	-0.11%
2021/06/01	1	30.90	8	31.16	30.90	-7	12,057	-0.06%
2021/05/31	9	31.01	1	31.05	31.15	8	12,112	0.07%
2021/05/28	4.1	30.27	0	0.00	30.55	4.1	12,145	0.03%
2021/05/27	11	29.81	10	29.95	29.75	1	12,171	0.01%
2021/05/26	11	29.50	10	29.65	29.65	1	12,161	0.01%
2021/05/25	35	29.58	38	29.83	29.50	-3	12,202	-0.02%
2021/05/24	3	29.03	0	0.00	29.10	3	12,254	0.02%
2021/05/21	36	28.60	35	28.17	28.15	1	12,352	0.01%
2021/05/20	8	28.18	10	28.06	27.55	-2	12,445	-0.02%
2021/05/19	5	28.11	2	28.25	28.10	3	12,562	0.02%
2021/05/18	2.2	27.62	2	27.20	27.65	0.2	12,706	0.00%
2021/05/17	3	25.67	6	25.38	25.15	-3	12,748	-0.02%
2021/05/14	8.3	27.85	5	27.43	27.25	3.3	12,678	0.03%
2021/05/13	7.2	25.98	59	25.52	27.40	-51.8	12,643	-0.41%
2021/05/12	12	28.22	15	27.94	27.25	-3	12,565	-0.02%
2021/05/11	79	30.66	31	30.50	30.25	48	12,569	0.38%
2021/05/10	30	34.14	19	33.95	33.60	11	12,477	0.09%
2021/05/07	35	34.12	47	33.77	34.90	-12	12,601	-0.10%
2021/05/06	89.3	33.76	85	33.50	32.50	4.3	12,671	0.03%
2021/05/05	22	34.39	22	34.62	34.30	0	12,613	0.00%
2021/05/04	26	33.98	79	33.63	34.15	-53	12,701	-0.42%
2021/05/03	36.1	36.81	18.2	36.80	35.85	17.9	12,767	0.14%
2021/04/29	95.1	39.44	80	38.64	38.40	15.1	12,792	0.12%
2021/04/28	172	41.18	149.1	40.83	40.25	22.9	12,866	0.18%	大買/大賣/
2021/04/27	80.4	40.79	68	40.77	40.85	12.4	13,042	0.09%
2021/04/26	121	40.04	109.2	40.39	40.25	11.8	13,061	0.09%	大買/大賣/
2021/04/23	66	39.65	54	40.21	39.70	12	13,285	0.09%
2021/04/22	293.2	40.58	320	40.62	40.10	-26.9	13,773	-0.19%	大買/大賣/
2021/04/21	95	40.11	71	40.05	39.85	24	14,141	0.17%
2021/04/20	63	38.98	105	39.72	39.60	-42	14,373	-0.29%	大賣/
2021/04/19	78	39.20	127	38.81	38.75	-49	15,418	-0.32%	大賣/
2021/04/16	298	40.35	315	40.18	39.55	-17	15,814	-0.11%	大買/大賣/
2021/04/15	180	39.35	111.5	39.24	39.95	68.5	16,479	0.42%	大買/大賣/
2021/04/14	55	38.66	66	38.26	38.15	-11	16,602	-0.07%
2021/04/13	163	39.58	193.2	39.02	38.30	-30.2	16,968	-0.18%	大買/大賣/
2021/04/12	29.6	39.07	25	38.90	38.40	4.6	16,948	0.03%
2021/04/09	110.2	38.91	123.1	38.69	39.25	-12.9	17,440	-0.07%	大買/大賣/
2021/04/08	201	39.57	159.3	40.07	40.30	41.7	17,428	0.24%	大買/大賣/
2021/04/07	12.3	37.95	25	38.14	38.25	-12.7	17,461	-0.07%
2021/04/06	12	37.29	35	37.40	37.45	-23	18,866	-0.12%
2021/04/01	91.1	37.34	131	37.19	37.10	-39.9	19,334	-0.21%	大賣/
2021/03/31	39	37.86	35	37.76	37.85	4	19,722	0.02%
2021/03/30	21.5	37.41	12	37.70	37.60	9.5	20,714	0.05%
2021/03/29	37	37.39	35.1	37.23	37.50	1.9	21,509	0.01%
2021/03/26	17.3	36.37	11	36.22	36.40	6.3	22,311	0.03%
2021/03/25	13.2	35.75	12	35.90	35.65	1.2	23,830	0.01%
2021/03/24	20.1	35.78	28	35.81	35.80	-7.9	25,025	-0.03%
2021/03/23	47	36.66	50	36.77	36.15	-3	26,093	-0.01%
2021/03/22	42	38.15	43.1	38.07	37.80	-1.1	26,222	0.00%
2021/03/19	362.2	40.41	683.1	40.21	39.60	-320.8	26,119	-1.23%	大買/大賣/鉅額交易
2021/03/18	667	39.67	373.3	38.99	40.25	293.7	25,229	1.16%	大買/大賣/鉅額交易
2021/03/17	103	36.57	16.1	36.48	36.60	86.9	24,370	0.36%	大買/
2021/03/16	12	36.28	27	36.16	35.55	-15	24,299	-0.06%
2021/03/15	22	35.81	20	35.81	35.70	2	24,270	0.01%
2021/03/12	36	35.60	8	35.65	35.80	28	24,381	0.11%
2021/03/11	39	35.20	28.1	35.42	35.95	10.9	24,502	0.04%
2021/03/10	34.7	34.23	49	34.12	34.30	-14.3	24,678	-0.06%
2021/03/09	42.1	33.70	64	33.30	33.10	-21.9	24,846	-0.09%
2021/03/08	18.2	35.42	10.2	35.39	34.95	8	24,903	0.03%
2021/03/05	16.1	35.44	30	35.84	35.15	-13.9	24,949	-0.06%
2021/03/04	25	36.66	19	36.24	36.05	6	24,957	0.02%
2021/03/03	17.2	36.20	18	36.35	37.15	-0.8	24,939	0.00%
2021/03/02	15	36.44	6	36.85	36.05	9	24,992	0.04%
2021/02/26	13.1	36.52	8	36.78	37.00	5.1	25,014	0.02%
2021/02/25	21	36.93	16	37.05	36.65	5	25,031	0.02%
2021/02/24	31.5	37.38	21	37.26	37.10	10.5	25,043	0.04%
2021/02/23	35.1	38.00	14	38.07	37.80	21.1	25,055	0.08%
2021/02/22	24	37.74	12	37.76	37.75	12	24,986	0.05%
2021/02/19	28.5	38.15	14	37.97	38.25	14.5	24,870	0.06%
2021/02/18	75	37.90	31	37.16	38.20	44	24,740	0.18%
2021/02/17	19	36.42	54.1	36.49	36.45	-35	24,585	-0.14%
2021/02/05	4	35.75	13	35.54	35.60	-9	24,497	-0.04%
2021/02/04	7	35.66	3	35.93	35.55	4	24,526	0.02%
2021/02/03	22	36.14	14	36.12	36.00	8	24,549	0.03%
2021/02/02	30.3	35.98	7	36.08	35.70	23.3	24,531	0.09%
2021/02/01	24	35.11	22	35.17	35.45	2	24,415	0.01%
2021/01/29	61	35.94	80	36.79	35.50	-19	24,313	-0.08%
2021/01/28	13	36.35	4	36.16	35.80	9	24,143	0.04%
2021/01/27	14	36.14	10.1	36.28	36.10	3.9	24,017	0.02%
2021/01/26	29	36.64	16	36.61	36.05	13	23,964	0.05%
2021/01/25	43	37.03	38	37.41	37.25	5	23,878	0.02%
2021/01/22	17	36.37	112.3	37.08	37.45	-95.3	23,720	-0.40%	大賣/
2021/01/21	74	37.08	47	37.37	36.75	27	23,559	0.11%
2021/01/20	46	37.38	42.1	37.18	36.50	3.9	23,326	0.02%
2021/01/19	52.1	39.32	39.1	38.99	38.15	13	23,052	0.06%
2021/01/18	63	39.51	39.1	39.89	39.00	23.9	22,831	0.10%
2021/01/15	208	41.97	114	42.38	41.00	94	22,491	0.42%	大買/大賣/
2021/01/14	166.3	43.78	261	43.92	43.50	-94.7	22,488	-0.42%	大買/大賣/
2021/01/13	121	42.33	109	42.61	41.70	12	21,737	0.06%	大買/大賣/
2021/01/12	330	42.88	230	42.31	42.85	100	21,315	0.47%	大買/大賣/
2021/01/11	99	41.84	87	42.08	42.65	12	20,131	0.06%
2021/01/08	122	41.45	116	41.47	40.55	6	19,633	0.03%	大買/大賣/
2021/01/07	79	39.55	147	39.95	39.80	-68	18,574	-0.37%	大賣/
2021/01/06	86	39.13	59	39.48	38.55	27	18,306	0.15%
2021/01/05	55	39.89	29	39.87	40.35	26	18,040	0.14%
2021/01/04	240	40.46	151	40.37	40.75	89	17,867	0.50%	大買/大賣/
2020/12/31	41	38.46	46	38.12	38.15	-5	17,309	-0.03%
2020/12/30	97.1	38.73	83	38.72	38.35	14.1	17,109	0.08%
2020/12/29	181	38.29	219	38.42	38.25	-38	16,723	-0.23%	大買/大賣/
2020/12/28	44.1	36.20	40	36.13	36.00	4.1	15,251	0.03%
2020/12/25	48	36.74	88	36.42	36.65	-40	14,758	-0.27%
2020/12/24	293	36.02	230	35.94	36.25	63	14,288	0.44%	大買/大賣/
2020/12/23	281.1	34.65	247	34.68	36.05	34.1	13,292	0.26%	大買/大賣/
2020/12/22	298	34.27	328	33.87	32.80	-30	12,574	-0.24%	大買/大賣/
2020/12/21	496	33.53	443	33.53	33.55	53	11,724	0.45%	大買/大賣/
2020/12/18	419.1	32.63	450	32.57	33.25	-30.9	10,285	-0.30%	大買/大賣/
2020/12/17	277	28.70	372.1	28.79	30.25	-95.1	9,150	-1.04%	大買/大賣/
2020/12/16	4	26.86	32	27.16	27.50	-28	8,098	-0.35%
2020/12/15	7	25.79	6	25.90	25.00	1	7,823	0.01%
2020/12/14	1.1	25.88	4	26.10	26.25	-2.9	7,915	-0.04%
2020/12/11	65	26.37	31	25.87	25.85	34	7,962	0.43%
2020/12/10	2	27.25	10	27.28	26.75	-8	7,917	-0.10%
2020/12/09	0	0.00	5	27.02	26.85	-5	8,019	-0.06%
2020/12/08	37	26.87	41	26.80	26.90	-4	8,289	-0.05%
2020/12/07	19	26.46	133	26.32	26.10	-114	8,353	-1.36%	大賣/鉅額交易
2020/12/04	80	27.39	64	27.11	27.05	16	8,439	0.19%
2020/12/03	68	26.76	38	26.64	27.00	30	8,639	0.35%
2020/12/02	94	26.75	25.2	26.84	26.10	68.8	9,256	0.74%
2020/12/01	11.2	25.33	24.3	25.79	25.75	-13.1	9,645	-0.14%
2020/11/30	10	25.40	11	25.44	25.25	-1	10,792	-0.01%
2020/11/27	5	25.10	76	25.13	25.25	-71	11,261	-0.63%
2020/11/26	21.3	25.62	51	25.10	24.90	-29.8	11,479	-0.26%
2020/11/25	0	25.15	9.1	24.97	24.80	-9.1	11,619	-0.08%
2020/11/24	22	24.92	27	25.00	24.65	-5	11,937	-0.04%
2020/11/23	57	25.01	7	25.08	25.15	50	12,474	0.40%
2020/11/20	64.1	24.55	19	24.67	24.80	45.1	12,444	0.36%
2020/11/19	18	24.29	12	24.34	24.15	6	12,460	0.05%
2020/11/18	13	24.27	14	24.35	24.15	-1	12,477	-0.01%
2020/11/17	5	24.00	3	24.13	23.95	2	12,564	0.02%
2020/11/16	32	24.10	24	24.22	24.20	8	12,779	0.06%
2020/11/13	2	24.15	11	24.31	24.15	-9	13,225	-0.07%
2020/11/12	40	23.99	61	24.23	23.80	-21	13,343	-0.16%
2020/11/11	20	23.66	37	24.05	24.10	-17	13,334	-0.13%
2020/11/10	13	23.63	34	23.76	23.65	-21	13,338	-0.16%
2020/11/09	15	23.62	27	23.79	23.60	-12	13,353	-0.09%
2020/11/06	0	0.00	6	23.20	23.20	-6	13,380	-0.04%
2020/11/05	7	23.24	1	23.10	23.05	6	13,431	0.04%
2020/11/04	13	23.23	19	23.18	23.35	-6	13,422	-0.04%
2020/11/03	11	23.12	11	23.30	23.25	0	13,424	0.00%
2020/11/02	25	23.12	27	22.75	22.70	-2	13,424	-0.01%
2020/10/30	9	23.02	11	22.77	22.55	-2	13,365	-0.01%
2020/10/29	6	23.05	3	23.05	23.20	3	13,389	0.02%
2020/10/28	2	23.58	8	23.47	23.55	-6	13,387	-0.04%
2020/10/27	15	23.72	8	23.79	23.45	7	13,326	0.05%
2020/10/26	49	23.86	9	23.94	23.65	40	13,214	0.30%
2020/10/23	49	24.09	50	24.07	24.00	-1	13,074	-0.01%
2020/10/22	415	25.12	338	24.49	24.25	77	12,983	0.59%	大買/大賣/
2020/10/21	61	25.37	96	26.09	26.55	-35	12,328	-0.28%
2020/10/20	6	24.23	2	24.10	24.15	4	11,968	0.03%
2020/10/19	0	0.00	6	23.89	23.85	-6	11,935	-0.05%
2020/10/16	9	24.22	5	24.12	23.80	4	11,960	0.03%
2020/10/15	6	24.46	2	24.35	24.30	4	11,933	0.03%
2020/10/14	10	24.55	21	24.48	24.40	-11	11,897	-0.09%
2020/10/13	46	23.81	14	23.95	23.95	32	11,794	0.27%
2020/10/12	7	25.51	32	25.51	25.35	-25	11,516	-0.22%
2020/10/08	3	25.17	12	25.36	25.30	-9	11,438	-0.08%
2020/10/07	8	25.48	17	25.32	25.50	-9	11,380	-0.08%
2020/10/06	33	25.42	23	25.13	25.15	10	11,320	0.09%
2020/10/05	8	24.58	13	24.43	24.50	-5	11,213	-0.04%
2020/09/30	3	24.30	35	24.55	24.75	-32	11,203	-0.29%
2020/09/29	26	24.25	21	23.99	23.80	5	11,248	0.04%
2020/09/28	9	24.32	8	24.36	24.50	1	11,260	0.01%
2020/09/25	16	24.60	31	23.64	23.55	-15	11,270	-0.13%
2020/09/24	7	24.76	23	24.69	24.40	-16	11,254	-0.14%
2020/09/23	14	25.48	17	25.30	25.10	-3	11,214	-0.03%
2020/09/22	21	25.06	18	24.99	24.70	3	11,382	0.03%
2020/09/21	22	25.45	8	25.54	25.30	14	11,615	0.12%
2020/09/18	31	25.93	13	25.81	25.80	18	11,586	0.16%
2020/09/17	67	25.85	44	25.71	26.20	23	11,488	0.20%
2020/09/16	21	25.17	20	25.07	25.05	1	11,234	0.01%
2020/09/15	30	24.83	7	24.91	24.60	23	11,118	0.21%
2020/09/14	41	24.67	44	24.37	24.80	-3	11,016	-0.03%
2020/09/11	67	25.49	50	25.39	25.00	17	10,845	0.16%
2020/09/10	46	26.95	109	27.23	26.75	-63	10,497	-0.60%	大賣/
2020/09/09	116	26.14	50	26.39	26.85	66	10,275	0.64%	大買/
2020/09/08	98	27.09	103	27.22	26.80	-5	10,047	-0.05%	大賣/
2020/09/07	174	27.98	168	27.90	26.55	6	9,623	0.06%	大買/大賣/
2020/09/04	136	26.91	109	26.70	26.50	27	8,815	0.31%	大買/大賣/
2020/09/03	242	26.11	229	26.65	27.05	13	8,244	0.16%	大買/大賣/
2020/09/02	29	24.51	55	24.72	24.90	-26	7,000	-0.37%
2020/09/01	27	22.73	41	22.76	22.65	-14	6,496	-0.22%
2020/08/31	39	22.32	85	22.31	22.45	-46	6,234	-0.74%
2020/08/28	146	21.62	107	21.50	21.90	39	6,041	0.65%	大買/大賣/
2020/08/27	58	21.47	136	21.09	21.90	-78	5,673	-1.37%	大賣/
2020/08/26	9	20.04	10	20.10	19.95	-1	5,067	-0.02%
2020/08/25	24	20.33	93	20.46	20.20	-69	5,032	-1.37%
2020/08/24	11	19.88	12	19.82	19.85	-1	4,915	-0.02%
2020/08/21	7	19.36	6	19.23	19.55	1	4,886	0.02%
2020/08/20	76	19.51	68	19.60	18.85	8	4,963	0.16%
2020/08/19	289	20.53	244	20.46	20.90	45	4,736	0.95%	大買/大賣/
2020/08/18	100	19.69	89	19.02	19.80	11	4,266	0.26%
2020/08/17	66	18.75	11.5	19.09	18.80	54.5	4,145	1.31%
2020/08/14	5	18.83	4	18.71	18.75	1	4,257	0.02%
2020/08/13	17.1	18.39	3	18.23	18.10	14.1	4,284	0.33%
2020/08/12	9.4	18.57	15	18.47	18.70	-5.6	4,213	-0.13%
2020/08/11	9	18.26	6	18.06	18.00	3	4,143	0.07%
2020/08/10	1	18.05	0	0.00	17.95	1	4,083	0.02%
2020/08/07	5	18.15	6	17.97	17.90	-1	4,085	-0.02%
2020/08/06	1	18.00	3	18.25	17.90	-2	4,075	-0.05%
2020/08/05	12	17.85	8	18.03	18.00	4	4,059	0.10%
2020/08/04	9	18.08	24	18.14	18.00	-15	4,081	-0.37%
2020/08/03	6	17.69	8	17.61	17.80	-2	4,062	-0.05%
2020/07/31	3	17.13	0	0.00	17.00	3	4,029	0.07%
2020/07/30	2	16.95	0	0.00	17.00	2	4,092	0.05%
2020/07/29	2	16.75	0	0.00	16.75	2	4,108	0.05%
2020/07/28	2	17.10	0.2	16.80	16.55	1.8	4,115	0.04%
2020/07/27	6	17.17	1	17.45	17.00	5	4,220	0.12%
2020/07/24	22	17.92	10	18.00	17.45	12	4,293	0.28%
2020/07/23	4	18.00	4	18.15	18.00	0	4,284	0.00%
2020/07/22	9	18.39	22	18.23	18.05	-13	4,288	-0.30%
2020/07/21	2	17.70	11	17.80	17.80	-9	4,319	-0.21%
2020/07/20	6	17.39	6	17.15	17.45	0	4,313	0.00%
2020/07/17	11	17.63	6	17.76	17.30	5	4,292	0.12%
2020/07/16	24	17.76	4	17.70	17.70	20	4,294	0.47%
2020/07/15	4	17.99	12	17.94	17.65	-8	4,287	-0.19%
2020/07/14	9	17.77	0	0.00	17.70	9	4,294	0.21%
2020/07/13	6	17.99	7	17.96	17.95	-1	4,277	-0.02%
2020/07/10	6	17.72	18	17.84	17.60	-12	4,264	-0.28%
2020/07/09	17	18.51	9	18.55	18.45	8	4,237	0.19%
2020/07/08	28.2	18.91	13	19.05	18.70	15.2	4,216	0.36%
2020/07/07	22	18.22	44	18.69	18.05	-22	4,145	-0.53%
2020/07/06	26	18.99	27	19.04	18.80	-1	4,142	-0.02%
2020/07/03	27	19.08	76	19.14	19.20	-49	4,183	-1.17%
2020/07/02	26	18.60	50	18.52	18.60	-24	4,055	-0.59%
2020/07/01	169	19.00	151	19.05	18.65	18	3,990	0.45%	大買/大賣/
2020/06/30	73	18.20	8	18.41	18.60	65	3,672	1.77%
2020/06/29	15	16.95	5	16.86	16.95	10	3,300	0.30%
2020/06/24	0	0.00	5	16.20	16.20	-5	3,206	-0.16%
2020/06/22	4	16.23	2	16.20	16.15	2	3,210	0.06%
2020/06/19	0	0.00	1	16.20	16.20	-1	3,221	-0.03%
2020/06/18	10	16.34	3	16.43	16.50	7	3,215	0.22%
2020/06/17	9	16.25	1	16.30	16.30	8	3,198	0.25%
2020/06/16	15	16.10	2	16.20	16.20	13	3,229	0.40%
2020/06/15	2	16.20	1	16.10	15.85	1	3,309	0.03%
2020/06/12	5	16.21	1	16.05	16.25	4	3,320	0.12%
2020/06/11	7	17.06	2	16.80	16.70	5	3,389	0.15%
2020/06/10	11	17.42	19	17.20	17.45	-8	3,377	-0.24%
2020/06/08	0	0.00	8	17.18	17.05	-8	3,396	-0.24%
2020/06/05	12	17.05	1	17.00	17.05	11	3,375	0.33%
2020/06/04	5	17.27	7	17.11	17.00	-2	3,470	-0.06%
2020/06/02	1	16.80	6	16.70	16.70	-5	3,385	-0.15%
2020/06/01	0	0.00	1	16.50	16.55	-1	3,382	-0.03%
2020/05/29	5	16.28	3	16.27	16.25	2	3,369	0.06%
2020/05/28	0	0.00	13	16.51	16.20	-13	3,425	-0.38%
2020/05/27	23	16.57	15	16.65	16.75	8	3,387	0.24%
2020/05/26	2	16.10	0	0.00	15.95	2	3,206	0.06%
2020/05/25	3	16.00	0	0.00	16.05	3	3,187	0.09%
2020/05/22	2	16.05	2	16.50	16.05	0	3,160	0.00%
2020/05/21	74	16.52	74	16.54	16.65	0	3,123	0.00%
2020/05/20	25	15.68	12	15.52	16.15	13	2,953	0.44%
2020/05/19	2	14.80	0	0.00	14.70	2	2,851	0.07%
2020/05/18	1	14.75	0	0.00	14.75	1	2,856	0.04%
2020/05/14	1	15.60	20	15.50	15.10	-19	2,851	-0.67%
2020/05/12	1	15.60	0	0.00	15.70	1	2,917	0.03%
2020/05/11	0	0.00	10	16.32	16.10	-10	2,905	-0.34%
2020/05/08	11	16.16	19	16.01	15.80	-8	2,869	-0.28%
2020/05/07	2	15.75	5	15.70	15.70	-3	2,806	-0.11%
2020/05/06	7	15.72	0	0.00	15.70	7	2,807	0.25%
2020/05/05	0	0.00	5	15.75	15.45	-5	2,781	-0.18%
2020/05/04	3	15.55	0	0.00	15.45	3	2,765	0.11%
2020/04/30	28	16.14	43	16.16	15.80	-15	2,776	-0.54%
2020/04/29	40	15.34	25	15.62	15.85	15	2,673	0.56%
2020/04/28	2	14.30	7	14.38	14.45	-5	2,607	-0.19%
2020/04/27	15	14.12	8	14.11	14.15	7	2,624	0.27%
2020/04/24	24	14.01	37	14.09	14.15	-13	2,632	-0.49%
2020/04/23	3	13.60	0	0.00	13.65	3	2,656	0.11%
2020/04/21	2	13.10	0	0.00	13.10	2	2,655	0.08%
2020/04/20	0	0.00	2	13.65	13.80	-2	2,647	-0.08%
2020/04/17	21	14.40	20	13.96	13.70	1	2,645	0.04%
2020/04/15	1	14.00	4	14.10	14.10	-3	2,565	-0.12%
2020/04/14	7	14.09	1	14.00	14.10	6	2,568	0.23%
2020/04/13	2	13.85	2	13.85	14.00	0	2,557	0.00%
2020/04/10	7	13.92	5	13.88	14.00	2	2,550	0.08%
2020/04/09	4	13.99	46	14.19	13.85	-42	2,617	-1.60%
2020/04/08	51	13.65	8	14.19	14.30	43	2,552	1.68%
2020/04/07	1	12.70	12	12.83	13.00	-11	2,466	-0.45%
2020/03/30	0	0.00	2	11.90	12.45	-2	2,448	-0.08%
2020/03/26	0	0.00	1	12.50	12.50	-1	2,420	-0.04%
2020/03/25	15	12.65	14	12.48	12.45	1	2,416	0.04%
2020/03/24	3	12.43	7	12.29	12.25	-4	2,414	-0.17%
2020/03/23	20	11.65	23	11.66	11.70	-3	2,498	-0.12%
2020/03/20	14	11.80	11	11.90	12.00	3	2,506	0.12%
2020/03/19	16	11.16	23	11.07	11.15	-7	2,494	-0.28%
2020/03/18	2	11.50	7	11.42	11.60	-5	2,404	-0.21%
2020/03/17	16	10.57	19	11.07	11.15	-3	2,353	-0.13%
2020/03/16	3	11.17	7	11.87	11.15	-4	2,229	-0.18%
2020/03/13	8	12.30	7	12.36	12.30	1	2,162	0.05%
2020/03/12	3	14.05	5	14.34	13.65	-2	2,133	-0.09%
2020/03/10	0	0.00	5	15.15	15.50	-5	2,095	-0.24%
2020/03/09	1	15.55	5	15.60	15.40	-4	1,976	-0.20%
2020/03/06	0	0.00	3	16.35	16.30	-3	1,965	-0.15%
2020/03/05	0.1	16.80	3	16.70	16.70	-2.9	1,966	-0.15%
2020/03/03	88	16.66	91	16.59	16.70	-3	1,944	-0.15%
2020/03/02	2	15.15	2	15.25	15.75	0	1,904	0.00%
2020/02/26	1	16.25	0	0.00	16.15	1	2,030	0.05%
2020/02/25	0	0.00	11	16.10	16.25	-11	2,029	-0.54%
2020/02/24	0	0.00	21	16.30	16.25	-21	2,032	-1.03%
2020/02/20	10	17.00	0	0.00	16.70	10	2,014	0.50%
2020/02/18	0	0.00	6	16.78	16.70	-6	2,026	-0.30%
2020/02/17	2	16.75	4	16.59	16.55	-2	2,052	-0.10%
2020/02/14	8	17.20	7	17.31	16.95	1	2,048	0.05%
2020/02/13	13	16.95	10	16.85	16.90	3	1,994	0.15%
2020/02/12	2	16.45	1	16.50	16.45	1	2,017	0.05%
2020/02/10	0	0.00	20	15.80	16.00	-20	2,042	-0.98%
2020/02/07	15	16.55	15	16.32	16.25	0	2,085	0.00%
2020/02/06	12	16.80	17	16.86	16.75	-5	2,075	-0.24%
2020/02/04	23	16.26	8	16.31	16.40	15	2,038	0.74%
2020/02/03	16	15.78	8	15.74	15.80	8	2,016	0.40%
2020/01/31	8	17.26	17	17.53	17.15	-9	1,975	-0.46%
2020/01/30	17	17.61	0	0.00	17.60	17	1,960	0.87%
2020/01/20	12	19.59	9	19.70	19.55	3	1,935	0.15%
2020/01/17	52	19.78	36	19.70	19.70	16	1,923	0.83%
2020/01/16	0	0.00	2	19.20	19.10	-2	1,832	-0.11%
2020/01/15	7	19.30	2	19.15	19.15	5	1,936	0.26%
2020/01/14	1	19.15	0	0.00	19.05	1	1,929	0.05%
2020/01/13	7	19.09	0	0.00	19.10	7	1,921	0.36%
2020/01/10	0	0.00	1	19.05	19.00	-1	1,927	-0.05%
2020/01/09	0	0.00	3	19.18	19.10	-3	1,935	-0.15%
2020/01/08	1	19.00	0	0.00	19.00	1	1,974	0.05%
2020/01/07	8	19.25	19	19.34	19.20	-11	2,007	-0.55%
2020/01/06	3	19.70	8	19.89	19.60	-5	2,002	-0.25%
2020/01/03	25	20.04	8	20.64	20.25	17	2,010	0.85%
2020/01/02	5	20.33	8	20.36	20.45	-3	1,951	-0.15%
2019/12/31	18	20.28	0	0.00	20.20	18	1,940	0.93%
2019/12/30	1	20.05	0	0.00	20.15	1	1,901	0.05%
2019/12/27	10	20.43	0	0.00	20.15	10	1,908	0.52%
2019/12/26	0	0.00	0.2	20.00	20.00	-0.2	1,901	-0.01%
2019/12/25	0	0.00	1	20.05	20.05	-1	1,924	-0.05%
2019/12/24	0	0.00	5	19.80	19.75	-5	1,951	-0.26%
2019/12/20	2	20.00	2	20.05	20.00	0	2,001	0.00%
2019/12/19	2	20.25	1	20.15	20.15	1	2,022	0.05%
2019/12/18	16	20.59	13	20.39	20.45	3	2,031	0.15%
2019/12/17	4	19.86	3	19.90	19.90	1	2,018	0.05%
2019/12/16	5	19.79	12	19.87	19.80	-7	2,084	-0.34%
2019/12/13	1	19.40	2	19.55	19.45	-1	2,074	-0.05%
2019/12/12	3	19.50	1	19.40	19.40	2	2,085	0.10%
2019/12/11	2	19.75	0	0.00	19.55	2	2,103	0.10%
2019/11/29	2	19.55	0	0.00	19.35	2	2,885	0.07%
2019/11/28	0	0.00	3	19.95	19.90	-3	2,901	-0.10%
2019/11/27	11	20.16	10	20.30	20.00	1	2,957	0.03%
2019/11/26	26	20.36	13	20.62	20.10	13	2,957	0.44%
2019/11/22	0	0.00	9	19.40	19.20	-9	2,892	-0.31%
2019/11/15	0	0.00	1	19.15	19.10	-1	3,213	-0.03%
2019/11/14	1	19.10	15	19.40	19.10	-14	3,300	-0.42%
2019/11/13	0	0.00	1	19.80	19.80	-1	3,370	-0.03%
2019/11/12	3	19.95	0	0.00	20.00	3	3,463	0.09%
2019/11/11	0	0.00	50	20.24	19.95	-50	3,625	-1.38%
2019/11/08	1	21.20	3	20.95	20.90	-2	3,779	-0.05%
2019/11/07	1	20.60	1	20.80	20.50	0	4,115	0.00%
2019/11/06	4	20.94	1	21.15	20.90	3	4,211	0.07%
2019/11/04	7	20.18	4	20.25	20.25	3	4,369	0.07%
2019/11/01	9	20.21	5	20.20	20.15	4	4,472	0.09%
2019/10/31	9	20.68	8	20.60	20.45	1	4,606	0.02%
2019/10/29	3	21.08	1	20.75	20.70	2	4,846	0.04%
2019/10/25	1	21.15	5	21.15	21.30	-4	5,373	-0.07%
2019/10/24	7	21.30	0	0.00	21.25	7	5,531	0.13%
2019/10/23	23	21.33	28	21.34	21.30	-5	6,012	-0.08%
2019/10/22	0	0.00	5	20.65	20.60	-5	6,347	-0.08%
2019/10/21	5	20.83	0	0.00	20.60	5	6,843	0.07%
2019/10/18	5	21.05	0	0.00	20.80	5	6,938	0.07%
2019/10/17	4	20.95	2	20.85	21.00	2	7,028	0.03%
2019/10/16	17	21.17	0	0.00	20.80	17	7,262	0.23%
2019/10/15	1	20.65	7	20.31	20.80	-6	7,441	-0.08%
2019/10/14	6	19.85	3	19.95	19.85	3	7,649	0.04%
2019/10/09	6	19.78	18	19.82	19.75	-12	8,158	-0.15%
2019/10/08	0	0.00	5	20.20	20.00	-5	8,301	-0.06%
2019/10/07	4	20.65	3	20.65	20.55	1	8,309	0.01%
2019/10/04	0	0.00	12	20.60	20.55	-12	8,381	-0.14%
2019/10/03	3	20.73	1	20.55	20.55	2	8,427	0.02%
2019/10/02	2	20.58	0	0.00	20.70	2	8,457	0.02%
2019/10/01	5	20.67	1	20.75	20.70	4	8,484	0.05%
2019/09/27	5	21.00	5	20.93	21.00	0	8,526	0.00%
2019/09/26	6	21.73	8	21.64	21.55	-2	8,620	-0.02%
2019/09/24	19	21.63	20	21.63	21.50	-1	8,981	-0.01%
2019/09/23	6	21.47	15	21.63	21.60	-9	8,992	-0.10%
2019/09/20	27	21.42	22	21.04	21.45	5	9,075	0.06%
2019/09/19	8	20.55	9	20.64	20.60	-1	9,015	-0.01%
2019/09/18	5	21.29	0	0.00	21.25	5	9,003	0.06%
2019/09/17	1	21.30	0	0.00	21.30	1	9,031	0.01%
2019/09/16	0	0.00	6	21.45	21.40	-6	9,156	-0.07%
2019/09/12	15	21.89	12	21.79	21.70	3	9,259	0.03%
2019/09/10	28	21.69	19	21.74	21.45	9	9,316	0.10%
2019/09/09	49	21.64	59	21.46	21.40	-10	9,323	-0.11%
2019/09/06	83	22.19	44	22.06	21.90	39	9,289	0.42%
2019/09/05	37	24.03	25	24.13	23.90	12	9,024	0.13%
2019/09/04	0	0.00	7	23.40	23.50	-7	8,979	-0.08%
2019/09/03	19	23.62	24	23.58	23.40	-5	9,117	-0.05%
2019/09/02	2	23.13	1	23.15	23.35	1	9,293	0.01%
2019/08/30	8	23.34	16	23.30	22.90	-8	9,349	-0.09%
2019/08/29	5	22.83	2	23.00	23.10	3	9,461	0.03%
2019/08/28	4	22.94	6	23.11	22.65	-2	9,760	-0.02%
2019/08/27	9	22.73	8	22.80	22.80	1	9,820	0.01%
2019/08/26	14	22.51	13	22.57	22.35	1	10,039	0.01%
2019/08/23	18	23.20	8	23.15	23.05	10	10,056	0.10%
2019/08/22	48	23.50	6	23.67	23.45	42	10,082	0.42%
2019/08/21	24	23.25	47	23.10	23.30	-23	10,069	-0.23%
2019/08/20	7	23.42	5	23.70	23.30	2	10,023	0.02%
2019/08/19	42	23.89	49.1	23.76	23.60	-7.1	10,087	-0.07%
2019/08/16	40	23.88	51	23.98	23.90	-11	10,136	-0.11%
2019/08/15	14	23.69	16	23.43	23.55	-2	10,122	-0.02%
2019/08/14	53	24.63	20	24.52	24.10	33	10,156	0.32%
2019/08/13	80.1	24.68	80	24.58	24.55	0.1	10,196	0.00%
2019/08/12	110	25.12	141	24.96	25.20	-31	10,248	-0.30%	大買/大賣/
2019/08/08	64	24.07	59	23.97	24.20	5	10,145	0.05%
2019/08/07	16	23.93	14	23.89	23.40	2	10,179	0.02%
2019/08/06	63	23.11	43	23.28	23.80	20	10,275	0.19%
2019/08/05	15	24.01	85	23.55	23.40	-70	10,442	-0.67%
2019/08/02	51	23.97	16	24.09	24.20	35	10,482	0.33%
2019/08/01	12	24.94	25	24.70	24.75	-13	10,520	-0.12%
2019/07/31	13	24.90	22	24.73	25.15	-9	10,606	-0.08%
2019/07/30	31	24.50	65	24.51	24.50	-34	10,724	-0.32%
2019/07/29	130	25.69	79	25.56	25.45	51	10,701	0.48%	大買/
2019/07/26	12	25.03	23	25.06	25.00	-11	10,917	-0.10%
2019/07/25	139	25.56	194	25.51	24.85	-55	10,930	-0.50%	大買/大賣/
2019/07/24	179	25.12	432	24.76	25.20	-253	10,584	-2.39%	大買/大賣/鉅額交易
2019/07/23	516	24.86	163	24.62	25.30	353	10,457	3.38%	大買/大賣/鉅額交易
2019/07/22	40	23.61	21	23.65	23.55	19	10,439	0.18%
2019/07/19	16	23.25	62	23.27	23.20	-46	10,781	-0.43%
2019/07/18	149	23.67	58	23.50	23.20	91	10,979	0.83%	大買/
2019/07/17	117	23.94	140	24.00	24.60	-23	11,513	-0.20%	大買/大賣/
2019/07/16	66	23.64	219	23.26	23.95	-153	11,728	-1.30%	大賣/鉅額交易
2019/07/15	253	23.88	223	23.90	23.80	30	11,692	0.26%	大買/大賣/
2019/07/12	71	22.67	48	22.66	23.00	23	11,601	0.20%
2019/07/11	27	22.28	2	22.25	22.20	25	11,660	0.21%
2019/07/10	32	22.37	22	22.06	22.00	10	12,245	0.08%
2019/07/09	100	22.13	43	21.94	21.95	57	12,431	0.46%
2019/07/05	2	22.10	3	22.13	22.05	-1	13,022	-0.01%
2019/07/04	16	22.22	22	22.15	22.10	-6	13,018	-0.05%
2019/07/03	46	22.39	40	22.37	22.20	6	12,998	0.05%
2019/07/02	35	23.10	26	23.03	23.00	9	13,012	0.07%
2019/07/01	38	23.16	52	23.12	23.20	-14	12,990	-0.11%
2019/06/28	22	22.05	32	22.12	22.05	-10	13,016	-0.08%
2019/06/27	69	22.27	63	22.26	22.10	6	13,091	0.05%
2019/06/26	9	21.78	5	21.79	21.95	4	13,095	0.03%
2019/06/25	38	21.81	11	21.69	21.70	27	13,071	0.21%
2019/06/24	28	21.81	9	21.91	21.95	19	13,025	0.15%
2019/06/21	16	22.07	24	22.15	21.90	-8	12,986	-0.06%
2019/06/20	47	22.87	20	22.92	22.65	27	12,853	0.21%
2019/06/19	17	22.36	27	22.39	22.45	-10	12,779	-0.08%
2019/06/18	23	21.91	11	21.98	21.90	12	12,754	0.09%
2019/06/17	21	21.95	28	22.06	21.80	-7	12,716	-0.06%
2019/06/14	51	22.56	46	22.11	22.00	5	12,645	0.04%
2019/06/13	67	22.82	81	22.89	22.60	-14	12,537	-0.11%
2019/06/12	42	23.25	149	23.27	23.10	-107	12,451	-0.86%	大賣/鉅額交易
2019/06/11	75	23.61	51	23.55	23.50	24	12,353	0.19%
2019/06/10	167	23.54	92	23.53	23.80	75	12,185	0.62%	大買/
2019/06/06	37	22.53	29	22.47	22.75	8	11,932	0.07%
2019/06/05	114	22.82	88	22.65	22.30	26	11,846	0.22%	大買/
2019/06/04	155	22.99	138	22.94	22.75	17	11,667	0.15%	大買/大賣/
2019/06/03	34	22.19	30	22.22	22.40	4	11,335	0.04%
2019/05/31	101	22.03	134	22.14	22.00	-33	11,230	-0.29%	大買/大賣/
2019/05/30	58	21.72	54	21.38	21.30	4	10,963	0.04%
2019/05/29	15	21.34	17	21.34	21.45	-2	10,887	-0.02%
2019/05/28	9	21.28	3	21.27	21.40	6	10,807	0.06%
2019/05/27	15	21.07	34	21.02	21.00	-19	10,773	-0.18%
2019/05/24	59	21.53	49	21.41	20.90	10	10,761	0.09%
2019/05/23	44	21.01	6	20.81	20.70	38	10,643	0.36%
2019/05/22	30	22.34	46	22.02	21.70	-16	10,501	-0.15%
2019/05/21	18	22.03	49	22.11	22.40	-31	10,428	-0.30%
2019/05/20	38	21.50	32	21.40	22.05	6	10,295	0.06%
2019/05/17	83	22.54	70	22.57	21.90	13	10,078	0.13%
2019/05/16	41	23.45	44.1	23.05	23.05	-3.1	9,818	-0.03%
2019/05/15	49	22.95	45	22.84	22.70	4	9,560	0.04%
2019/05/14	53	22.15	97	21.92	22.45	-44	9,414	-0.47%
2019/05/13	194	21.32	201	21.03	21.25	-7	9,224	-0.08%	大買/大賣/
2019/05/10	163	23.41	174	23.28	22.55	-11	8,939	-0.12%	大買/大賣/
2019/05/09	48	23.34	41	23.13	23.00	7	8,785	0.08%
2019/05/08	44	23.69	55	23.61	23.80	-11	8,596	-0.13%
2019/05/07	103	24.47	92	24.29	23.60	11	8,399	0.13%	大買/
2019/05/06	84	23.85	65	23.58	24.05	19	8,129	0.23%
2019/05/03	73	23.63	104	23.78	23.95	-31	7,886	-0.39%	大賣/
2019/05/02	93	22.47	89	22.27	22.50	4	7,352	0.05%
2019/04/30	99	23.00	91	22.73	23.05	8	7,161	0.11%
2019/04/29	260	22.45	268	22.55	22.60	-8	7,013	-0.11%	大買/大賣/
2019/04/26	661	23.46	656	24.74	23.30	5	6,700	0.07%	大買/大賣/
2019/04/25	634	25.87	649	25.41	25.85	-15	6,242	-0.24%	大買/大賣/
2019/04/24	37	25.33	46	25.33	25.30	-9	5,811	-0.15%
2019/04/23	394	25.07	392	25.16	25.90	2	5,533	0.04%	大買/大賣/
2019/04/22	79	24.75	65.6	24.75	24.75	13.4	4,816	0.28%
2019/04/19	95	22.47	72.1	22.55	22.50	22.9	4,435	0.52%
2019/04/18	102	22.45	143	22.72	22.65	-41	4,305	-0.95%	大買/大賣/
2019/04/17	81	21.98	35	21.84	22.00	46	3,889	1.18%
2019/04/16	157	22.09	104	22.11	21.60	53	3,652	1.45%	大買/大賣/
2019/04/15	25	21.43	31	21.72	22.10	-6	3,007	-0.20%
2019/04/12	118	19.78	95	20.03	20.10	23	2,737	0.84%	大買/
2019/04/11	101	18.67	105	18.63	18.85	-4	2,404	-0.17%	大買/大賣/
2019/04/10	1	17.35	55	17.31	17.40	-54	2,024	-2.67%
2019/04/09	71	17.15	10	17.16	17.00	61	1,978	3.08%
2019/04/08	17	17.75	15	18.06	17.40	2	1,925	0.10%
2019/04/03	16	17.38	18	17.34	17.55	-2	1,775	-0.11%
2019/04/02	28	17.24	50	17.33	17.35	-22	1,646	-1.34%
2019/04/01	37	15.50	25	15.53	16.05	12	1,341	0.89%
2019/03/29	15	15.29	14	15.04	15.40	1	1,216	0.08%
2019/03/28	3	14.65	4	14.38	14.30	-1	1,090	-0.09%
2019/03/27	2	14.70	2	14.75	14.55	0	1,081	0.00%
2019/03/26	6	14.20	6	14.19	14.05	0	1,045	0.00%
2019/03/25	0	0.00	31	14.20	14.20	-31	1,040	-2.98%
2019/03/22	22	14.52	3	14.78	14.70	19	1,028	1.85%
2019/03/21	19	14.40	24	14.42	14.50	-5	973	-0.51%
2019/03/19	2	13.95	5	13.95	13.85	-3	927	-0.32%
2019/03/18	3	13.65	5	13.75	13.75	-2	923	-0.22%
2019/03/15	3	13.63	0	0.00	13.45	3	921	0.33%
2019/03/08	1	13.65	1	13.85	13.80	0	894	0.00%
2019/03/07	1	13.85	5	13.70	13.75	-4	895	-0.45%
2019/03/06	2	13.90	0	0.00	13.90	2	897	0.22%
2019/03/04	6	14.07	0	0.00	13.95	6	887	0.68%
2019/02/27	1	14.05	0	0.00	14.15	1	880	0.11%
2019/02/26	6	14.15	8	14.31	14.15	-2	878	-0.23%
2019/02/25	4	14.70	7	14.77	14.55	-3	863	-0.35%
2019/02/22	3	14.50	11	14.09	14.50	-8	822	-0.97%
2019/02/21	0	0.00	9	14.10	14.00	-9	784	-1.15%
2019/02/20	0	0.00	3	14.15	13.90	-3	774	-0.39%
2019/02/19	10	13.90	1	13.90	13.85	9	754	1.19%
2019/02/18	7	13.69	1	13.90	13.75	6	759	0.79%
2019/02/15	0	0.00	1	13.75	13.65	-1	743	-0.13%
2019/02/14	2	13.73	0	0.00	13.70	2	741	0.27%
2019/02/13	4	13.59	0	0.00	13.70	4	730	0.55%
2019/02/11	5	13.51	0	0.00	13.35	5	723	0.69%
2019/01/30	2	13.50	0	0.00	13.55	2	714	0.28%
2019/01/29	5	13.50	5	13.46	13.45	0	715	0.00%
2019/01/28	1	13.75	0	0.00	13.70	1	710	0.14%
2019/01/25	6.4	13.89	0	0.00	13.85	6.4	707	0.91%
2019/01/23	10	13.90	1	13.65	13.75	9	707	1.27%
2019/01/22	0	0.00	9	13.75	13.70	-9	703	-1.28%
2019/01/21	4	13.80	1	14.25	13.95	3	699	0.43%
2019/01/18	1	14.10	0	0.00	14.10	1	682	0.15%
2019/01/17	14	14.56	9	14.37	14.00	5	682	0.73%
2019/01/16	0	0.00	6	14.48	14.70	-6	645	-0.93%
2019/01/15	2	14.60	1	14.60	14.55	1	623	0.16%
2019/01/14	19	14.66	19	14.63	14.50	0	596	0.00%
2019/01/11	10	14.23	18.2	14.22	14.20	-8.2	523	-1.57%
2019/01/10	24	13.95	8	13.81	14.05	16	464	3.44%
2019/01/09	9	13.01	1	13.00	12.95	8	368	2.17%
2019/01/07	5	12.52	0	0.00	12.55	5	345	1.45%
2018/12/21	0	0.00	2	12.05	12.40	-2	370	-0.54%
2018/12/12	1	12.95	1	12.80	12.80	0	360	0.00%
2018/12/11	3	12.58	1	12.80	12.50	2	350	0.57%
2018/12/10	0	0.00	1	12.10	12.15	-1	342	-0.29%
2018/12/03	0	0.00	2	12.35	12.30	-2	334	-0.60%
2018/11/29	1	12.40	0	0.00	12.45	1	326	0.31%
2018/11/26	0	0.00	6	12.20	12.15	-6	318	-1.89%
2018/11/23	1	12.05	0	0.00	12.15	1	355	0.28%
2018/11/21	0	0.00	2	12.30	12.20	-2	354	-0.56%
2018/11/20	2	12.00	0	0.00	12.00	2	348	0.57%
2018/11/16	2	12.00	0	0.00	12.05	2	348	0.57%
2018/11/15	9	12.00	6	12.17	12.10	3	343	0.87%
2018/11/05	2	11.30	0	0.00	11.30	2	357	0.56%
2018/10/18	0	0.00	6	10.80	10.75	-6	397	-1.51%
2018/10/17	1	10.60	0	0.00	10.70	1	400	0.25%
2018/09/28	0	0.00	1	11.25	11.25	-1	412	-0.24%
2018/09/26	0	0.00	1	11.10	11.10	-1	420	-0.24%
2018/09/21	0.1	11.15	0	0.00	11.20	0.1	429	0.02%
2018/09/20	0	0.00	6	11.25	11.20	-6	440	-1.36%
2018/09/19	0	0.00	14	11.20	11.40	-14	439	-3.19%
2018/09/12	0	0.00	1	11.00	10.95	-1	469	-0.21%
2018/09/10	3	10.95	0	0.00	10.90	3	485	0.62%
2018/09/07	1	11.50	0	0.00	11.20	1	481	0.21%
2018/09/06	1	11.80	0	0.00	11.75	1	471	0.21%
2018/09/05	3	12.05	0	0.00	11.90	3	476	0.63%
2018/09/03	0.1	12.15	0	0.00	12.05	0.1	486	0.01%
2018/08/31	0	0.00	4	11.95	12.00	-4	487	-0.82%
2018/08/30	2	12.20	0	0.00	12.05	2	487	0.41%
2018/08/29	0	0.00	2	12.00	12.00	-2	453	-0.44%
2018/08/27	4	12.10	0	0.00	12.20	4	491	0.81%
2018/08/17	5	12.30	5	12.20	12.15	0	513	0.00%
2018/08/07	2	12.85	0	0.00	12.85	2	474	0.42%
2018/08/02	0	0.00	3	13.00	13.00	-3	467	-0.64%
2018/07/30	0	0.00	1	13.10	13.10	-1	457	-0.22%
2018/07/17	1	13.25	0	0.00	13.25	1	428	0.23%
2018/07/13	4	13.61	0	0.00	13.60	4	419	0.95%
2018/07/12	1	13.50	0	0.00	13.60	1	417	0.24%
2018/07/11	2	13.63	0	0.00	13.55	2	421	0.48%
2018/06/29	3	14.10	0	0.00	14.10	3	417	0.72%
2018/06/21	0	0.00	9	14.25	14.20	-9	422	-2.13%
2018/06/19	1	13.90	0	0.00	13.95	1	414	0.24%
2018/06/15	3	14.00	0	0.00	14.00	3	404	0.74%
2018/06/12	6	14.15	1	13.95	14.05	5	414	1.21%
2018/06/06	0	0.00	1	14.50	14.20	-1	510	-0.20%
2018/06/05	2	14.35	0	0.00	14.30	2	517	0.39%
2018/06/04	8	14.29	7	14.37	14.50	1	510	0.20%
2018/06/01	0	0.00	3	13.85	14.10	-3	478	-0.63%
2018/05/30	1	13.70	0	0.00	13.65	1	464	0.22%
2018/05/22	3	13.25	0	0.00	13.20	3	486	0.62%
2018/04/11	0	13.65	0	0.00	13.70	0	800	0.00%
2018/03/28	1	14.35	1	14.05	14.05	0	935	0.00%
2018/03/27	2	14.40	2	14.40	14.30	0	930	0.00%
2018/03/26	1	14.40	0	0.00	14.35	1	931	0.11%
2018/03/23	1	14.70	0	0.00	14.55	1	935	0.11%
2018/03/22	0	14.75	0	0.00	14.50	0	942	0.00%
2018/03/16	0	0.00	1	14.95	14.95	-1	1,000	-0.10%
2018/03/15	0	0.00	2	15.13	15.05	-2	991	-0.20%
2018/03/13	1	15.40	0	0.00	15.40	1	991	0.10%
2018/03/12	1	15.50	0	0.00	15.55	1	995	0.10%
2018/03/08	2	14.85	0	0.00	14.85	2	959	0.21%
2018/03/02	0	0.00	5	14.95	14.95	-5	1,008	-0.50%
2018/03/01	5	15.15	0	0.00	15.15	5	1,011	0.49%
2018/02/23	0	0.00	1	15.10	15.00	-1	1,015	-0.10%
2018/02/09	0	0.00	3	14.20	14.35	-3	1,005	-0.30%
2018/02/08	0	0.00	1	14.65	14.55	-1	1,004	-0.10%
2018/02/06	2	14.30	3	15.20	14.30	-1	1,002	-0.10%
2018/01/31	2	15.75	2	15.40	15.45	0	958	0.00%
2018/01/26	1	15.00	0	0.00	14.95	1	927	0.11%
2018/01/22	0	0.00	2	15.40	15.75	-2	906	-0.22%
2018/01/19	3	15.40	0	0.00	15.45	3	897	0.33%
2018/01/18	0	0.00	1	15.85	15.75	-1	886	-0.11%
2018/01/16	1	15.60	0	0.00	15.30	1	826	0.12%
2018/01/11	0	0.00	3	15.53	15.55	-3	804	-0.37%
2018/01/10	0	0.00	2	15.65	15.55	-2	801	-0.25%
2018/01/08	9	16.21	8	16.01	16.00	1	829	0.12%
2018/01/05	6	15.90	7	15.96	16.10	-1	782	-0.13%
2018/01/04	12	16.28	2	15.85	16.25	10	759	1.32%
2018/01/03	2	15.45	12	15.43	15.65	-10	662	-1.51%
2018/01/02	0	0.00	1	15.20	15.20	-1	636	-0.16%