合勤控 (3704)-元大-新竹經國券商分點個股進出

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
38.75
漲跌
▲0.05
漲幅
+0.13%
成交量
938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:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合勤控 (3704)籌碼相關－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/11/21	4	38.89	1	38.70	38.70	3	2,348	0.13%
2024/11/20	2	39.40	0	0.00	39.55	2	2,323	0.09%
2024/11/19	68	40.09	8	39.68	40.25	60	2,300	2.61%
2024/11/18	2	39.80	1	39.25	39.15	1	2,196	0.05%
2024/11/15	1	42.05	19	42.93	42.95	-18	2,116	-0.85%
2024/11/13	6	40.66	1	41.00	40.55	5	2,007	0.25%
2024/11/12	3.2	40.96	1	40.85	40.80	2.2	1,991	0.11%
2024/11/11	10	42.05	10	42.01	41.95	0	1,963	0.00%
2024/11/08	9.1	40.66	3	40.37	40.35	6.1	1,916	0.32%
2024/11/07	46	42.13	3	42.70	42.15	43	1,870	2.30%
2024/11/06	7	41.56	1	41.60	42.30	6	1,845	0.33%
2024/11/05	2	41.95	1	43.20	42.15	1	1,831	0.05%
2024/11/04	45	42.52	6	42.70	41.55	39	1,829	2.13%
2024/11/01	2	42.73	4	42.65	42.70	-2	1,822	-0.11%
2024/10/30	11	42.90	25	43.06	41.90	-14	1,753	-0.80%
2024/10/29	81	40.76	13	41.15	41.75	68	1,506	4.51%
2024/10/28	8	40.83	21	41.15	40.00	-13	1,428	-0.91%
2024/10/25	281	40.13	15	40.10	40.80	266	1,313	20.25%	大買/鉅額交易
2024/10/24	394	38.96	1	39.10	38.60	393	1,229	31.95%	大買/鉅額交易
2024/10/23	63	38.93	6	38.70	39.60	57	1,161	4.91%
2024/10/22	33	35.52	0	0.00	36.15	33	1,088	3.03%
2024/10/21	17	34.84	0	0.00	35.75	17	1,128	1.51%
2024/10/15	1	36.40	5	36.00	35.80	-4	1,160	-0.34%
2024/10/14	0	0.00	1	35.65	35.70	-1	1,160	-0.09%
2024/10/11	7	35.39	1	35.45	35.90	6	1,156	0.52%
2024/10/09	4	37.10	0	0.00	37.00	4	1,140	0.35%
2024/10/08	2	37.45	0	0.00	36.95	2	1,140	0.18%
2024/10/07	0	0.00	1	38.70	38.75	-1	1,133	-0.09%
2024/09/25	3	38.30	0	0.00	38.20	3	1,213	0.25%
2024/09/23	0	0.00	1	38.55	38.55	-1	1,214	-0.08%
2024/09/20	0	0.00	2	38.25	38.00	-2	1,214	-0.16%
2024/09/19	0	0.00	1.2	37.93	38.05	-1.2	1,211	-0.10%
2024/09/16	1	37.65	0	0.00	37.65	1	1,219	0.08%
2024/09/13	0	0.00	1	36.20	36.60	-1	1,213	-0.08%
2024/09/12	0	0.00	1	35.50	35.45	-1	1,212	-0.08%
2024/09/11	1	35.50	21	35.20	34.80	-20	1,212	-1.65%
2024/09/05	0	0.00	3	38.22	37.20	-3	1,205	-0.25%
2024/09/04	0	0.00	2	38.25	37.75	-2	1,214	-0.16%
2024/09/03	5	39.97	2	40.13	39.25	3	1,186	0.25%
2024/09/02	2	39.45	0	0.00	39.25	2	1,128	0.18%
2024/08/28	0	0.00	1	37.05	37.00	-1	1,118	-0.09%
2024/08/26	0	0.00	1	36.75	36.50	-1	1,144	-0.09%
2024/08/21	0	0.00	1	35.80	35.90	-1	1,206	-0.08%
2024/08/09	0	0.00	8	34.20	33.55	-8	1,559	-0.51%
2024/08/08	101	33.76	0	0.00	33.50	101	1,576	6.41%	大買/鉅額交易
2024/08/07	0	0.00	14	33.35	34.65	-14	1,575	-0.89%
2024/08/06	5	31.20	0	0.00	31.55	5	1,583	0.32%
2024/08/05	5	33.15	13	33.15	33.15	-8	1,562	-0.51%
2024/08/02	2	36.80	0	0.00	36.80	2	1,553	0.13%
2024/08/01	0	0.00	6	37.08	37.10	-6	1,608	-0.37%
2024/07/26	0	0.00	4	36.50	36.95	-4	1,659	-0.24%
2024/07/23	1	37.25	0	0.00	37.10	1	1,679	0.06%
2024/07/22	2	37.50	1	37.30	37.15	1	1,687	0.06%
2024/07/19	1	39.15	4	39.13	39.05	-3	1,665	-0.18%
2024/07/18	11	40.97	4	40.68	40.05	7	1,658	0.42%
2024/07/17	5	41.15	4	41.01	40.35	1	1,636	0.06%
2024/07/16	1	40.10	0	0.00	39.90	1	1,619	0.06%
2024/07/15	2	39.50	0	0.00	39.45	2	1,648	0.12%
2024/07/12	0	0.00	1	40.10	39.85	-1	1,679	-0.06%
2024/07/11	0	0.00	25	40.21	40.00	-25	1,714	-1.46%
2024/07/09	1	39.50	0	0.00	39.50	1	1,775	0.06%
2024/07/08	3	39.88	5	39.90	40.15	-2	1,791	-0.11%
2024/07/05	0	0.00	3	40.05	40.15	-3	1,824	-0.16%
2024/07/03	0	0.00	4	41.58	41.35	-4	1,871	-0.21%
2024/07/02	9	40.99	2	40.60	40.60	7	1,897	0.37%
2024/07/01	7	39.94	0	0.00	39.90	7	1,913	0.37%
2024/06/27	0	0.00	0.8	39.76	39.60	-0.8	2,067	-0.04%
2024/06/26	0.8	39.25	0	0.00	39.90	0.8	2,203	0.03%
2024/06/21	1	40.35	0	0.00	40.45	1	2,711	0.04%
2024/06/19	0	0.00	2	40.18	40.15	-2	3,134	-0.06%
2024/06/14	1	39.85	0	0.00	39.95	1	3,696	0.03%
2024/06/13	0	0.00	1	39.70	39.80	-1	3,752	-0.03%
2024/06/06	0	0.00	16	40.00	40.20	-16	4,033	-0.40%
2024/06/05	1	41.15	6	41.25	40.60	-5	4,028	-0.13%
2024/06/04	2	41.20	0	0.00	41.30	2	4,030	0.05%
2024/05/29	5	42.43	2	42.35	42.15	3	4,103	0.07%
2024/05/28	2	41.90	2	41.93	41.95	0	4,077	0.00%
2024/05/27	16	41.80	0	0.00	41.75	16	4,087	0.39%
2024/05/24	1	41.40	0	0.00	41.45	1	4,100	0.02%
2024/05/23	1	42.05	16	42.00	41.90	-15	4,078	-0.37%
2024/05/22	1	42.15	3	42.45	42.75	-2	4,049	-0.05%
2024/05/21	18	41.72	1	41.85	42.10	17	4,007	0.42%
2024/05/20	5	40.58	2	40.80	41.20	3	3,973	0.08%
2024/05/17	2	40.55	0	0.00	40.30	2	3,940	0.05%
2024/05/16	0	0.00	1	40.55	40.35	-1	3,964	-0.03%
2024/05/14	3	39.95	0	0.00	40.15	3	4,095	0.07%
2024/05/10	0	0.00	2	38.93	39.25	-2	4,118	-0.05%
2024/05/09	3	39.40	3	39.65	39.10	0	4,131	0.00%
2024/05/08	5	39.90	0	0.00	39.85	5	4,135	0.12%
2024/05/07	14	39.56	40	39.79	39.70	-26	4,123	-0.63%
2024/05/02	2	41.48	1	41.55	41.35	1	4,047	0.02%
2024/04/30	1	41.45	0	0.00	41.50	1	4,050	0.02%
2024/04/29	0	0.00	6	41.45	41.45	-6	4,059	-0.15%
2024/04/26	0	0.00	6	41.05	40.95	-6	4,057	-0.15%
2024/04/25	2	41.55	1	41.15	40.85	1	4,048	0.02%
2024/04/24	4	42.00	3	42.10	42.15	1	4,034	0.02%
2024/04/23	4	41.73	0	0.00	41.70	4	4,040	0.10%
2024/04/22	1	41.05	0	0.00	41.05	1	4,046	0.02%
2024/04/19	4	41.46	1	41.75	41.60	3	4,028	0.07%
2024/04/18	1	42.45	0	0.00	42.30	1	4,017	0.02%
2024/04/17	5	43.40	17	43.06	43.25	-12	3,999	-0.30%
2024/04/16	7	43.86	7	44.26	43.30	0	3,978	0.00%
2024/04/15	5	45.29	9	45.53	45.00	-4	3,975	-0.10%
2024/04/12	3	45.75	2	45.95	46.05	1	3,967	0.03%
2024/04/11	2	46.00	1	45.75	45.80	1	3,955	0.03%
2024/04/10	0	0.00	3	47.03	46.60	-3	3,956	-0.08%
2024/04/09	3	47.23	0	0.00	47.15	3	3,942	0.08%
2024/04/08	7	47.76	4.1	47.72	47.60	3	3,932	0.08%
2024/04/03	6	47.16	0	0.00	47.60	6	3,890	0.15%
2024/04/02	0	0.00	2.6	46.85	46.70	-2.6	3,867	-0.07%
2024/04/01	8.3	47.28	2	47.23	47.00	6.3	3,867	0.16%
2024/03/29	4	47.00	0	0.00	46.65	4	3,756	0.11%
2024/03/28	2	48.60	56.5	49.29	48.00	-54.5	3,645	-1.49%
2024/03/27	0	0.00	23.3	48.54	49.35	-23.3	3,444	-0.68%
2024/03/26	7.2	46.96	1	46.15	46.05	6.2	3,353	0.18%
2024/03/25	16	48.23	2.3	47.80	47.60	13.7	3,316	0.41%
2024/03/22	16	51.34	16	50.20	49.70	0	3,287	0.00%
2024/03/21	1	51.20	16	50.19	50.10	-15	3,078	-0.49%
2024/03/20	9	48.49	25	48.62	48.05	-16	2,792	-0.57%
2024/03/19	18	47.47	15	47.99	47.45	3	2,750	0.11%
2024/03/18	0	0.00	4	47.05	47.65	-4	2,876	-0.14%
2024/03/15	15	47.32	13	47.60	47.30	2	2,880	0.07%
2024/03/14	7	48.06	9	48.10	47.70	-2	2,908	-0.07%
2024/03/13	25	47.79	37.1	48.00	48.00	-12.1	2,830	-0.43%
2024/03/12	0	0.00	9	46.13	46.70	-9	2,769	-0.32%
2024/03/11	4	44.98	0	44.40	44.90	4	2,767	0.14%
2024/03/08	0	0.00	2.9	44.32	44.45	-2.9	2,836	-0.10%
2024/03/07	2	44.95	6	45.00	44.80	-4	2,953	-0.14%
2024/03/06	1	46.05	0	0.00	45.45	1	3,252	0.03%
2024/03/05	7	46.40	2	45.95	46.30	5	3,515	0.14%
2024/03/01	0	0.00	5.3	45.69	45.60	-5.3	3,674	-0.14%
2024/02/29	1	44.95	5	45.00	45.00	-4	3,766	-0.11%
2024/02/27	6	46.20	0	0.00	45.10	6	3,904	0.15%
2024/02/26	4	46.30	0	0.00	46.25	4	3,920	0.10%
2024/02/22	4	46.70	2	46.68	46.55	2	3,967	0.05%
2024/02/21	6	46.70	2	46.95	46.50	4	4,000	0.10%
2024/02/20	2	46.35	21	46.15	46.10	-19	3,986	-0.48%
2024/02/19	3	46.27	1	46.80	47.00	2	3,987	0.05%
2024/02/16	10	43.89	14	43.87	44.70	-4	3,988	-0.10%
2024/02/15	3	46.02	6	45.99	46.30	-3	3,936	-0.08%
2024/02/05	4	46.54	7	46.13	46.05	-3	3,947	-0.08%
2024/02/02	1	46.85	2	47.10	46.65	-1	4,004	-0.02%
2024/02/01	4	47.04	1	47.15	47.10	3	4,120	0.07%
2024/01/31	5	47.85	10	48.05	47.75	-5	4,120	-0.12%
2024/01/30	0	0.00	1	49.05	48.50	-1	4,274	-0.02%
2024/01/29	2	48.45	1	48.50	48.90	1	4,398	0.02%
2024/01/26	3	48.08	0	0.00	48.00	3	4,515	0.07%
2024/01/24	6	49.76	0.1	49.30	49.25	5.9	5,089	0.12%
2024/01/23	0	0.00	12	49.88	49.95	-12	5,438	-0.22%
2024/01/22	3	49.40	4	49.66	49.40	-1	5,630	-0.02%
2024/01/19	4	48.63	0	0.00	48.75	4	5,996	0.07%
2024/01/18	0	0.00	1	48.10	48.10	-1	6,275	-0.02%
2024/01/17	3	48.90	1.1	49.49	48.75	1.9	6,878	0.03%
2024/01/16	6	48.84	0	49.25	49.10	6	7,088	0.08%
2024/01/15	1	49.10	1	48.85	49.00	0	7,196	0.00%
2024/01/12	1	48.20	0	0.00	48.00	1	7,356	0.01%
2024/01/11	1	48.85	2	48.10	48.90	-1	7,666	-0.01%
2024/01/10	1	48.00	0	0.00	47.80	1	7,894	0.01%
2024/01/09	5.1	49.13	4.2	48.28	48.25	0.9	8,045	0.01%
2024/01/08	3	48.97	0	0.00	49.00	3	8,052	0.04%
2024/01/05	1.3	49.49	5	49.65	49.30	-3.8	8,073	-0.05%
2024/01/04	11	49.33	0	0.00	49.15	11	8,104	0.14%
2024/01/03	2	49.58	6	50.22	49.80	-4	8,103	-0.05%
2024/01/02	1	50.40	0	0.00	50.40	1	8,119	0.01%
2023/12/29	1	50.80	0	0.00	50.80	1	8,197	0.01%
2023/12/28	9	50.63	0	0.00	50.50	9	8,219	0.11%
2023/12/27	5.1	50.94	20.1	50.75	50.70	-15	8,249	-0.18%
2023/12/26	1	50.50	11	50.53	50.80	-10	8,283	-0.12%
2023/12/25	0	0.00	5	50.60	50.30	-5	8,371	-0.06%
2023/12/22	0.1	50.70	2	50.80	50.50	-2	8,438	-0.02%
2023/12/21	25.3	50.62	0	0.00	50.50	25.3	8,439	0.30%
2023/12/20	1.3	51.67	2.1	51.71	52.00	-0.8	8,398	-0.01%
2023/12/19	55.1	50.83	1	51.30	50.90	54.1	8,363	0.65%
2023/12/18	4	53.08	3	53.53	52.70	1	8,309	0.01%
2023/12/15	7.1	53.91	2	53.35	53.10	5.1	8,299	0.06%
2023/12/14	2	54.10	0	0.00	54.50	2	8,327	0.02%
2023/12/13	13	54.38	257	53.94	54.50	-244	8,395	-2.91%	大賣/鉅額交易
2023/12/12	3	53.13	1	52.70	52.70	2	8,449	0.02%
2023/12/11	1	53.50	6	53.17	53.50	-5	8,671	-0.06%
2023/12/08	3	51.90	0	0.00	51.80	3	8,948	0.03%
2023/12/07	2	52.10	3	53.40	51.90	-1	9,357	-0.01%
2023/12/06	1	53.30	2	53.50	52.80	-1	9,495	-0.01%
2023/12/05	2	52.80	5	53.32	53.50	-3	9,723	-0.03%
2023/12/04	4	54.58	4	54.50	54.00	0	10,200	0.00%
2023/12/01	10	54.31	7	54.11	53.90	3	10,257	0.03%
2023/11/30	6	54.83	21	55.34	56.00	-15	10,021	-0.15%
2023/11/29	11	53.84	13	53.76	54.10	-2	9,771	-0.02%
2023/11/28	14	52.34	36	52.40	52.50	-22	9,621	-0.23%
2023/11/27	31	52.27	3	52.00	51.60	28	9,608	0.29%
2023/11/24	8	51.84	9	51.44	52.40	-1	9,529	-0.01%
2023/11/22	13	50.72	0	0.00	50.90	13	9,409	0.14%
2023/11/21	9	50.92	1	51.20	50.50	8	9,434	0.08%
2023/11/20	1	50.90	4	50.78	50.90	-3	9,467	-0.03%
2023/11/17	3.5	49.95	1	50.00	49.95	2.5	9,524	0.03%
2023/11/16	6	49.74	0	0.00	49.55	6	9,555	0.06%
2023/11/15	11	50.42	0.7	50.90	49.75	10.3	9,636	0.11%
2023/11/14	2	50.05	3.4	50.37	50.40	-1.4	9,847	-0.01%
2023/11/13	1	49.25	1.4	49.05	49.05	-0.4	9,868	0.00%
2023/11/10	7.2	49.30	1	49.30	49.00	6.2	9,861	0.06%
2023/11/09	40.6	50.18	20	51.00	49.65	20.6	9,814	0.21%
2023/11/08	1	51.80	1.3	51.86	51.90	-0.3	9,719	0.00%
2023/11/07	29.1	52.04	39	52.03	51.80	-9.9	9,737	-0.10%
2023/11/06	2	54.55	6	54.65	53.50	-4	9,628	-0.04%
2023/11/03	2	54.20	3.2	54.38	54.20	-1.2	9,586	-0.01%
2023/11/02	27	54.63	24	54.70	54.50	3	9,547	0.03%
2023/11/01	35	54.51	72.4	53.54	53.60	-37.4	9,320	-0.40%
2023/10/31	43.4	55.62	30.9	55.61	54.60	12.5	9,116	0.14%
2023/10/30	22.1	54.60	16	54.86	54.50	6.1	8,906	0.07%
2023/10/27	54	54.19	13.7	54.51	54.20	40.3	8,926	0.45%
2023/10/26	19.1	53.60	24	53.12	53.20	-4.9	8,793	-0.06%
2023/10/25	31.1	54.57	56	54.48	53.80	-24.9	8,600	-0.29%
2023/10/24	15	51.92	23.1	52.22	52.30	-8.1	8,070	-0.10%
2023/10/23	20.1	50.19	0	0.00	49.70	20.1	7,970	0.25%
2023/10/20	9	51.26	2	51.10	51.10	7	7,969	0.09%
2023/10/19	67	51.09	25	50.81	51.70	42	7,973	0.53%
2023/10/18	131	48.99	18	48.71	49.15	113	7,759	1.46%	大買/鉅額交易
2023/10/17	53	48.36	3	48.12	47.80	50	7,642	0.65%
2023/10/16	0	0.00	17	46.82	46.35	-17	7,756	-0.22%
2023/10/13	0.4	47.39	0.1	48.15	46.90	0.3	8,279	0.00%
2023/10/12	10.3	47.80	1.1	47.79	47.70	9.3	8,758	0.11%
2023/10/11	15.5	48.41	0	0.00	48.00	15.5	9,279	0.17%
2023/10/06	28.2	49.28	18	50.20	49.10	10.2	9,802	0.10%
2023/10/05	2	48.90	28.3	50.34	50.10	-26.3	10,094	-0.26%
2023/10/04	0.1	48.60	0	0.00	48.30	0.1	10,295	0.00%
2023/10/03	16.2	49.58	0	0.00	49.00	16.2	10,417	0.16%
2023/10/02	0	0.00	5.2	50.34	50.50	-5.2	10,622	-0.05%
2023/09/28	13	50.09	23.3	50.06	50.00	-10.3	10,858	-0.09%
2023/09/27	7.3	48.81	1	48.40	48.40	6.3	11,149	0.06%
2023/09/26	3	50.20	0	0.00	50.10	3	11,794	0.03%
2023/09/25	1.1	50.80	1.1	50.92	50.70	0	12,374	0.00%
2023/09/22	2	50.20	3	49.90	50.40	-1	13,059	-0.01%
2023/09/21	1.1	49.10	0.1	49.20	49.20	1	13,266	0.01%
2023/09/20	3.1	50.33	1	50.20	50.20	2.1	13,266	0.02%
2023/09/19	2	51.45	2.7	51.15	51.00	-0.7	13,223	-0.01%
2023/09/18	4.1	52.36	39	51.81	51.70	-34.9	13,148	-0.27%
2023/09/15	8.1	53.30	23	52.90	52.80	-15	12,973	-0.12%
2023/09/14	15	55.13	14.2	54.78	54.50	0.8	12,763	0.01%
2023/09/13	36	54.54	44.2	54.81	54.50	-8.2	12,510	-0.07%
2023/09/12	50	54.34	35	55.03	55.50	15	12,206	0.12%
2023/09/11	22.5	52.43	45	51.72	51.80	-22.5	11,812	-0.19%
2023/09/08	28	51.88	27	52.16	52.20	1	11,697	0.01%
2023/09/07	76.3	51.89	38	51.52	52.00	38.3	11,481	0.33%
2023/09/06	24.1	49.51	20	49.70	50.30	4.1	10,955	0.04%
2023/09/05	25	48.14	24	48.05	48.15	1	10,788	0.01%
2023/09/04	10	45.97	0	0.00	46.55	10	10,760	0.09%
2023/09/01	1	47.00	0	0.00	46.95	1	10,780	0.01%
2023/08/31	0	0.00	5	47.21	47.40	-5	10,798	-0.05%
2023/08/30	1	46.80	0.2	46.70	46.80	0.8	10,810	0.01%
2023/08/29	1	46.50	4	46.75	46.65	-3	10,861	-0.03%
2023/08/28	6.2	46.16	3	45.60	45.85	3.2	10,939	0.03%
2023/08/25	2	47.40	11	47.13	47.05	-9	11,119	-0.08%
2023/08/24	5	48.94	15	48.59	48.80	-10	11,390	-0.09%
2023/08/23	27.5	49.49	10	48.76	48.25	17.5	11,415	0.15%
2023/08/22	11	48.08	23	48.12	47.90	-12	11,388	-0.11%
2023/08/21	13	46.98	46	47.04	46.95	-33	11,404	-0.29%
2023/08/18	67	48.22	9	47.07	46.80	58	11,447	0.51%
2023/08/17	11	51.16	1	50.80	52.00	10	11,238	0.09%
2023/08/16	31	49.11	0	0.00	49.30	31	11,180	0.28%
2023/08/15	1	49.65	1	49.85	49.85	0	11,257	0.00%
2023/08/11	0	0.00	1	50.20	50.00	-1	11,680	-0.01%
2023/08/10	2	50.20	2	50.45	50.40	0	11,659	0.00%
2023/08/09	2	51.85	1	51.90	51.80	1	11,666	0.01%
2023/08/08	4	51.00	1	51.60	51.60	3	11,701	0.03%
2023/08/07	1	51.30	0	0.00	51.10	1	11,727	0.01%
2023/08/04	7	50.37	2	49.80	50.70	5	11,766	0.04%
2023/08/02	8	52.59	17.6	51.10	51.50	-9.6	11,735	-0.08%
2023/08/01	9	54.99	7	53.31	53.00	2	11,710	0.02%
2023/07/31	11.6	54.55	16	54.40	54.00	-4.4	11,505	-0.04%
2023/07/28	5	53.52	5	53.74	53.50	0	11,278	0.00%
2023/07/27	8	55.56	31	54.45	54.40	-23	11,219	-0.20%
2023/07/26	6	55.82	10	55.02	54.80	-4	11,207	-0.04%
2023/07/25	5	56.52	0	0.00	55.80	5	11,333	0.04%
2023/07/24	14	56.54	11.1	56.72	56.70	2.9	11,244	0.03%
2023/07/21	4	58.03	12	57.48	57.60	-8	11,102	-0.07%
2023/07/20	13	59.12	8	59.34	59.10	5	11,050	0.05%
2023/07/19	2.2	63.34	38	59.69	59.30	-35.8	10,975	-0.33%
2023/07/18	13.1	65.88	72	63.57	62.00	-58.9	10,892	-0.54%
2023/07/17	31.1	64.28	28	63.61	65.70	3.1	10,605	0.03%
2023/07/14	35	60.60	26	60.83	61.80	9	10,948	0.08%
2023/07/13	26	57.76	30	57.92	57.30	-4	10,666	-0.04%
2023/07/12	13	55.31	17	55.22	55.00	-4	10,168	-0.04%
2023/07/11	34	55.07	55.4	54.16	55.70	-21.4	9,857	-0.22%
2023/07/10	32	53.99	3	54.27	53.80	29	9,630	0.30%
2023/07/07	26	55.01	24.1	54.31	54.10	1.9	9,521	0.02%
2023/07/06	27	55.27	62.1	55.32	55.70	-35.1	9,299	-0.38%
2023/07/05	13.1	54.76	37.1	54.96	54.70	-24	9,021	-0.27%
2023/07/04	19	52.66	46.5	52.86	53.60	-27.5	8,640	-0.32%
2023/07/03	11	49.75	70.5	50.31	51.10	-59.5	7,928	-0.75%
2023/06/30	24	46.08	57.1	46.55	46.50	-33.1	7,340	-0.45%
2023/06/29	21	43.01	20	43.45	43.30	1	6,640	0.02%
2023/06/28	12	41.73	5	41.75	41.40	7	6,404	0.11%
2023/06/27	1	40.50	1	40.80	40.35	0	6,381	0.00%
2023/06/26	0	0.00	2	41.13	41.05	-2	6,429	-0.03%
2023/06/21	1	41.45	0	41.65	41.70	1	6,468	0.02%
2023/06/20	2	41.52	0	0.00	41.40	2	6,494	0.03%
2023/06/19	3	42.78	0.6	42.65	42.25	2.4	6,502	0.04%
2023/06/16	4.1	43.03	2.2	42.99	43.00	1.9	6,511	0.03%
2023/06/15	1.1	42.35	3.8	42.45	42.45	-2.8	6,480	-0.04%
2023/06/14	9	42.19	14.3	42.39	42.70	-5.3	6,485	-0.08%
2023/06/13	0.6	41.72	2	41.60	41.55	-1.4	6,601	-0.02%
2023/06/12	6	41.67	0	0.00	41.60	6	6,607	0.09%
2023/06/09	4	41.95	0	0.00	42.10	4	6,687	0.06%
2023/06/08	2.1	41.51	0	0.00	41.50	2.1	6,758	0.03%
2023/06/07	1.2	42.34	3	42.35	42.30	-1.9	6,742	-0.03%
2023/06/06	1.1	42.79	5	42.84	42.65	-3.9	6,759	-0.06%
2023/06/05	0	0.00	1	43.75	43.40	-1	6,761	-0.01%
2023/06/02	1.1	43.40	2	43.28	43.05	-0.9	6,782	-0.01%
2023/06/01	7.1	43.54	5	43.51	43.55	2.1	6,780	0.03%
2023/05/31	53	44.61	16	44.85	44.50	37	6,732	0.55%
2023/05/30	14	44.96	48	45.03	45.20	-34	6,569	-0.52%
2023/05/29	0	0.00	4	42.81	43.85	-4	6,305	-0.06%
2023/05/26	18.1	42.85	4	42.81	42.20	14.1	6,247	0.22%
2023/05/25	7	43.34	5	43.55	43.25	2	6,220	0.03%
2023/05/24	7	43.71	24	43.81	43.85	-17	6,208	-0.27%
2023/05/23	0.6	43.10	12	42.91	42.85	-11.4	6,152	-0.19%
2023/05/22	1	42.45	3	42.47	42.70	-2	6,191	-0.03%
2023/05/19	46.1	42.39	8	42.77	41.90	38.1	6,263	0.61%
2023/05/18	39	42.96	43	43.59	42.95	-4	6,295	-0.06%
2023/05/17	14.1	42.78	27.6	42.89	42.95	-13.6	6,108	-0.22%
2023/05/16	0.4	41.05	5	41.10	41.25	-4.6	6,065	-0.08%
2023/05/15	1	40.40	6	41.28	40.80	-5	6,372	-0.08%
2023/05/12	11.1	40.81	6	41.10	41.35	5.1	6,350	0.08%
2023/05/11	13	40.01	16	39.87	39.25	-3	6,319	-0.05%
2023/05/10	8	40.39	9.1	40.86	40.40	-1.1	6,304	-0.02%
2023/05/09	52.2	40.48	0	0.00	39.90	52.2	6,282	0.83%
2023/05/08	12.4	41.31	50	41.42	41.30	-37.6	6,264	-0.60%
2023/05/05	2	40.70	0	0.00	40.35	2	6,243	0.03%
2023/05/04	6	40.39	1	40.70	40.80	5	6,627	0.08%
2023/05/03	48	40.81	0	0.00	40.70	48	6,891	0.70%
2023/05/02	7	41.26	5	41.22	41.30	2	6,903	0.03%
2023/04/28	25	41.35	66.1	41.34	41.25	-41.1	6,910	-0.60%
2023/04/27	1	39.70	0	0.00	39.65	1	6,696	0.01%
2023/04/26	4.1	39.23	13	39.41	39.50	-9	6,751	-0.13%
2023/04/25	1	40.65	3	39.63	39.50	-2	6,822	-0.03%
2023/04/24	1	40.55	0	0.00	40.40	1	6,932	0.01%
2023/04/21	3.4	40.93	2	40.45	40.20	1.4	7,310	0.02%
2023/04/20	7	43.62	43	43.81	42.85	-36	7,429	-0.48%
2023/04/19	24	45.34	45.2	45.21	45.40	-21.2	7,285	-0.29%
2023/04/18	7	41.87	50.4	42.25	43.90	-43.4	6,706	-0.65%
2023/04/17	1	39.90	23	39.84	39.95	-22	6,806	-0.32%
2023/04/13	6	38.52	22	38.97	39.00	-16	7,168	-0.22%
2023/04/12	0.1	38.50	10	38.40	38.65	-9.9	7,161	-0.14%
2023/04/11	1	37.90	5	38.00	37.75	-4	7,120	-0.06%
2023/04/10	0	0.00	3	37.15	37.55	-3	7,145	-0.04%
2023/04/07	1	37.05	0	0.00	37.15	1	7,181	0.01%
2023/03/31	1	37.10	0	0.00	37.15	1	7,204	0.01%
2023/03/30	1	37.00	0	0.00	37.15	1	7,269	0.01%
2023/03/28	3	36.82	2	37.10	36.55	1	7,547	0.01%
2023/03/24	1.8	36.92	0	0.00	37.00	1.8	7,605	0.02%
2023/03/23	3	36.78	0	0.00	36.60	3	7,621	0.04%
2023/03/22	11	36.55	0	0.00	36.70	11	7,627	0.14%
2023/03/21	0	0.00	1	36.70	36.55	-1	7,630	-0.01%
2023/03/20	4	36.96	0	0.00	36.85	4	7,604	0.05%
2023/03/17	17	37.53	15	37.83	37.55	2	7,583	0.03%
2023/03/16	49	37.47	29	37.64	37.00	20	7,551	0.26%
2023/03/15	0	0.00	3	40.20	39.60	-3	7,418	-0.04%
2023/03/14	0.5	39.80	0	0.00	39.85	0.5	7,401	0.01%
2023/03/13	2	40.40	24	41.28	41.45	-22	7,325	-0.30%
2023/03/10	5.5	40.49	0	0.00	40.40	5.5	7,281	0.08%
2023/03/09	0.7	40.50	2	41.70	41.00	-1.3	7,308	-0.02%
2023/03/08	0	0.00	23	40.97	41.45	-23	7,399	-0.31%
2023/03/07	0	0.00	25.7	40.96	41.10	-25.7	7,709	-0.33%
2023/03/06	10	40.56	17	40.60	40.55	-7	7,721	-0.09%
2023/03/03	10	40.03	17.8	40.49	40.10	-7.8	7,850	-0.10%
2023/03/02	5	40.02	21	40.15	40.20	-16	7,791	-0.21%
2023/03/01	6	39.96	4	39.89	39.70	2	7,732	0.03%
2023/02/24	0	0.00	1	39.05	39.15	-1	7,673	-0.01%
2023/02/23	0	0.00	2	39.60	39.55	-2	7,638	-0.03%
2023/02/22	7	39.01	17	38.90	38.90	-10	7,635	-0.13%
2023/02/21	11.3	39.57	19.1	39.79	39.60	-7.7	7,611	-0.10%
2023/02/20	23.1	40.30	10.3	40.42	40.40	12.8	7,538	0.17%
2023/02/17	6	40.08	21	40.16	39.80	-15	7,470	-0.20%
2023/02/16	18	39.99	18	40.13	40.10	0	7,411	0.00%
2023/02/15	21	39.39	16	39.37	39.60	5	7,402	0.07%
2023/02/14	43	39.56	56	39.27	39.20	-13	7,415	-0.18%
2023/02/13	53	39.90	84.3	39.81	39.85	-31.3	7,365	-0.42%
2023/02/10	9.5	38.68	18	38.44	38.00	-8.5	7,052	-0.12%
2023/02/09	41	38.64	41.1	38.59	38.55	-0.1	7,002	0.00%
2023/02/08	5.4	38.65	13.1	38.85	38.85	-7.7	6,908	-0.11%
2023/02/07	17	38.00	9	38.37	38.50	8	6,809	0.12%
2023/02/06	16.1	37.55	21	37.39	37.45	-4.9	6,746	-0.07%
2023/02/03	11.5	38.61	20	38.58	38.20	-8.5	6,678	-0.13%
2023/02/02	49	39.26	53.8	39.26	38.40	-4.8	6,569	-0.07%
2023/02/01	56.2	37.82	66	37.95	38.20	-9.8	6,158	-0.16%
2023/01/31	5	36.58	1	36.55	36.80	4	5,866	0.07%
2023/01/30	29	36.13	26	35.94	36.50	3	5,826	0.05%
2023/01/17	2	35.03	11	35.02	35.00	-9	5,750	-0.16%
2023/01/16	19	35.16	13	35.08	35.00	6	5,719	0.10%
2023/01/13	12	36.24	0	0.00	35.80	12	5,644	0.21%
2023/01/12	14	36.33	6	36.62	36.80	8	5,549	0.14%
2023/01/11	66.4	37.26	22.2	37.59	36.15	44.2	5,374	0.82%
2023/01/10	12.2	36.93	68.6	38.30	39.00	-56.4	4,943	-1.14%
2023/01/09	20.5	36.83	16	37.17	36.70	4.5	4,636	0.10%
2023/01/06	28	37.59	35	37.14	36.90	-7	4,523	-0.15%
2023/01/05	41.1	37.89	65	37.81	37.85	-23.9	4,255	-0.56%
2023/01/04	45	36.45	128.3	36.82	38.15	-83.3	3,886	-2.14%	大賣/
2023/01/03	31	34.79	26	35.08	34.70	5	3,545	0.14%
2022/12/30	0	0.00	36.4	34.50	34.90	-36.4	3,462	-1.05%
2022/12/29	6	33.37	24	33.43	33.70	-18	3,415	-0.53%
2022/12/28	16	34.12	17	34.02	33.35	-1	3,426	-0.03%
2022/12/27	4	34.45	5	34.45	34.60	-1	3,378	-0.03%
2022/12/26	9	33.82	22	33.83	33.95	-13	3,333	-0.39%
2022/12/23	7.2	34.05	12	34.04	33.85	-4.8	3,324	-0.14%
2022/12/22	21	34.76	30	34.57	34.65	-9	3,365	-0.27%
2022/12/21	12	33.55	12.7	34.18	34.55	-0.7	3,342	-0.02%
2022/12/20	67	34.42	98.3	34.46	33.75	-31.3	3,242	-0.97%
2022/12/19	29	33.86	12	34.38	32.90	17	3,099	0.55%
2022/12/16	33	33.54	21	33.95	33.75	12	3,065	0.39%
2022/12/15	8	33.29	6	33.78	33.25	2	3,035	0.07%
2022/12/14	2	33.10	17.6	33.04	33.45	-15.6	3,044	-0.51%
2022/12/13	5	33.02	10	33.00	32.80	-5	3,015	-0.17%
2022/12/12	11	32.40	3	32.50	32.55	8	2,978	0.27%
2022/12/09	2	31.80	0.4	31.85	31.80	1.6	2,973	0.05%
2022/12/07	1	31.65	1	31.60	31.45	0	2,955	0.00%
2022/12/06	2.2	32.96	1	32.45	32.35	1.2	2,913	0.04%
2022/12/05	2	32.90	2	32.95	33.00	0	2,877	0.00%
2022/12/02	0	0.00	10	32.80	32.65	-10	2,848	-0.35%
2022/12/01	26	32.80	28	32.78	32.65	-2	2,817	-0.07%
2022/11/30	16	33.03	14	33.03	32.75	2	2,764	0.07%
2022/11/29	58	34.94	59	35.19	33.85	-1	2,614	-0.04%
2022/11/28	16	32.97	15	33.44	33.80	1	2,280	0.04%
2022/11/25	8	32.69	65.4	33.50	33.55	-57.4	2,214	-2.59%
2022/11/24	0	0.00	3	32.00	31.85	-3	2,037	-0.15%
2022/11/23	2	31.80	0	0.00	31.75	2	2,080	0.10%
2022/11/22	0	0.00	3	32.10	32.05	-3	2,106	-0.14%
2022/11/21	0	0.00	6	31.98	31.90	-6	2,123	-0.28%
2022/11/18	4.2	31.84	3	31.60	31.50	1.2	2,139	0.06%
2022/11/17	0	0.00	19.4	32.11	32.70	-19.4	2,142	-0.91%
2022/11/16	30	32.20	2	31.75	31.75	28	2,118	1.32%
2022/11/15	0.1	32.20	10.9	32.53	32.10	-10.8	2,144	-0.50%
2022/11/14	7	31.96	10	32.22	32.55	-3	2,178	-0.14%
2022/11/11	60	31.84	223.7	32.24	32.30	-163.7	2,325	-7.04%	大賣/鉅額交易
2022/11/10	1	31.40	28.6	31.63	31.55	-27.6	2,427	-1.14%
2022/11/09	89	30.74	47.1	30.62	30.80	42	2,382	1.76%
2022/11/08	0	0.00	5	29.95	29.95	-5	2,325	-0.22%
2022/11/07	2	27.25	0	0.00	27.25	2	2,339	0.09%
2022/11/03	0	0.00	2	26.60	26.95	-2	2,472	-0.08%
2022/11/02	0	26.40	0	0.00	26.60	0	2,543	0.00%
2022/11/01	0	25.90	0	0.00	26.00	0	2,733	0.00%
2022/10/31	1	25.70	0	0.00	25.65	1	2,911	0.03%
2022/10/28	2	25.65	0	0.00	25.30	2	2,938	0.07%
2022/10/27	0	0.00	1	26.00	26.15	-1	2,984	-0.03%
2022/10/26	1	25.30	1	25.70	25.55	0	3,006	0.00%
2022/10/25	2.1	26.51	0	0.00	26.35	2.1	3,038	0.07%
2022/10/21	1.5	27.03	0	0.00	26.95	1.5	3,171	0.05%
2022/10/20	1.1	27.15	5	27.31	27.05	-3.9	3,249	-0.12%
2022/10/19	0	0.00	1	27.20	26.95	-1	3,262	-0.03%
2022/10/17	1	26.20	1	26.50	27.05	0	3,360	0.00%
2022/10/14	1	26.35	1	26.95	26.85	0	3,419	0.00%
2022/10/13	0.4	25.44	0	0.00	25.40	0.4	3,405	0.01%
2022/10/12	1	25.80	0	0.00	25.85	1	3,423	0.03%
2022/10/11	0.7	26.20	0.9	26.10	26.05	-0.2	3,443	-0.01%
2022/09/28	8	24.53	0	0.00	24.20	8	3,449	0.23%
2022/09/27	3	26.17	0	0.00	26.20	3	3,484	0.09%
2022/09/26	6	26.64	0	0.00	26.20	6	3,488	0.17%
2022/09/23	6	28.38	1	28.95	28.00	5	3,518	0.14%
2022/09/22	1	28.90	4	28.96	29.00	-3	3,523	-0.09%
2022/09/21	1	29.45	1	29.75	29.15	0	3,516	0.00%
2022/09/20	17	29.56	18	30.21	29.40	-1	3,510	-0.03%
2022/09/19	5	30.43	0	0.00	30.30	5	3,437	0.15%
2022/09/16	0	0.00	10	30.54	30.55	-10	3,389	-0.30%
2022/09/15	6	30.70	8	30.93	30.25	-2	3,375	-0.06%
2022/09/14	0	0.00	4	30.33	30.60	-4	3,346	-0.12%
2022/09/13	18	30.41	18	30.39	30.25	0	3,330	0.00%
2022/09/12	141	29.64	27	30.04	30.05	114	3,279	3.48%	大買/鉅額交易
2022/09/08	21	28.12	1	28.30	28.65	20	3,216	0.62%
2022/09/07	26	27.63	4	27.51	27.75	22	3,230	0.68%
2022/09/06	0	0.00	1	27.75	27.70	-1	3,233	-0.03%
2022/09/05	0	0.00	1	28.25	27.40	-1	3,233	-0.03%
2022/09/01	5	27.76	0	0.00	27.55	5	3,243	0.15%
2022/08/31	0	0.00	7	27.74	28.00	-7	3,307	-0.21%
2022/08/29	17	27.39	2	27.75	27.25	15	3,425	0.44%
2022/08/26	2	28.65	1	28.70	28.65	1	3,401	0.03%
2022/08/25	6	28.24	2	28.55	28.55	4	3,386	0.12%
2022/08/24	4	28.53	1	28.55	28.45	3	3,377	0.09%
2022/08/23	2	28.75	2	28.70	28.70	0	3,354	0.00%
2022/08/22	7	28.99	0	0.00	28.80	7	3,353	0.21%
2022/08/19	2	29.45	0	0.00	29.60	2	3,326	0.06%
2022/08/18	5	28.98	4.2	29.17	29.10	0.9	3,278	0.03%
2022/08/17	6	28.94	2	29.28	28.90	4	3,247	0.12%
2022/08/16	5	28.94	22.6	28.92	28.90	-17.6	3,224	-0.55%
2022/08/15	7	28.58	0	0.00	28.60	7	3,200	0.22%
2022/08/12	7	29.06	1.3	29.21	29.05	5.8	3,161	0.18%
2022/08/11	18	28.89	5	29.15	29.15	13	3,145	0.41%
2022/08/10	7	28.83	7	28.95	28.95	0	3,098	0.00%
2022/08/09	62	29.77	6	29.37	28.60	56	3,034	1.85%
2022/08/08	28	31.77	94	31.79	31.55	-66	2,837	-2.33%
2022/08/05	14	31.12	12	31.20	31.15	2	2,609	0.08%
2022/08/04	12	31.05	9	31.27	31.35	3	2,596	0.12%
2022/08/03	15	31.10	4	31.25	30.70	11	2,596	0.42%
2022/08/02	8	31.10	9	31.30	31.05	-1	2,562	-0.04%
2022/08/01	1	30.95	3	31.20	30.90	-2	2,503	-0.08%
2022/07/29	8	30.71	15	30.77	31.05	-7	2,557	-0.27%
2022/07/28	13	31.20	15	31.54	30.80	-2	2,583	-0.08%
2022/07/27	11	31.53	51	31.13	31.55	-40	2,420	-1.65%
2022/07/26	5	30.05	22	30.09	29.95	-17	2,296	-0.74%
2022/07/25	2	29.93	14	29.92	30.00	-12	2,285	-0.53%
2022/07/22	5	29.33	4	29.34	29.35	1	2,260	0.04%
2022/07/21	1	29.10	6	29.36	29.40	-5	2,289	-0.22%
2022/07/20	2	29.05	5	29.28	29.30	-3	2,296	-0.13%
2022/07/19	2	28.75	13	29.00	28.80	-11	2,283	-0.48%
2022/07/18	7	28.64	67	28.55	28.50	-60	2,348	-2.56%
2022/07/15	0	0.00	9	27.39	27.45	-9	2,359	-0.38%
2022/07/14	3	25.95	12	26.80	27.25	-9	2,335	-0.39%
2022/07/13	2	26.40	20	27.02	26.15	-18	2,298	-0.78%
2022/07/12	22	25.83	2	26.70	25.65	20	2,240	0.89%
2022/07/11	11	26.25	5	26.41	26.60	6	2,182	0.27%
2022/07/08	43	26.04	6	25.90	26.20	37	2,181	1.70%
2022/07/07	15	24.34	4	24.43	25.25	11	2,166	0.51%
2022/07/06	2	23.45	2	23.83	23.30	0	2,151	0.00%
2022/07/05	4	23.70	2	24.05	23.70	2	2,173	0.09%
2022/07/04	13	23.92	0	0.00	23.75	13	2,140	0.61%
2022/07/01	9	25.00	0	0.00	24.00	9	2,161	0.42%
2022/06/30	2	26.60	0	0.00	26.60	2	2,117	0.09%
2022/06/29	2	27.45	0	0.00	27.60	2	2,115	0.09%
2022/06/27	2	28.23	9	28.23	28.20	-7	2,134	-0.33%
2022/06/24	0	0.00	3	27.85	27.85	-3	2,138	-0.14%
2022/06/23	3	27.17	13	27.52	27.30	-10	2,147	-0.47%
2022/06/22	5	27.22	2	27.55	26.90	3	2,194	0.14%
2022/06/21	0	0.00	11	27.13	27.55	-11	2,197	-0.50%
2022/06/20	13	26.65	12	27.02	25.85	1	2,193	0.05%
2022/06/17	9	26.85	2	27.13	27.65	7	2,183	0.32%
2022/06/16	5	28.32	4	28.50	27.40	1	2,177	0.05%
2022/06/15	4	28.10	4	28.31	27.90	0	2,170	0.00%
2022/06/14	0	0.00	1	27.50	27.70	-1	2,196	-0.05%
2022/06/13	3	27.33	2	27.35	27.00	1	2,219	0.05%
2022/06/10	3	28.33	3	28.35	28.25	0	2,239	0.00%
2022/06/09	11	28.84	5	28.92	28.80	6	2,242	0.27%
2022/06/08	11	28.19	28	28.82	29.40	-17	2,176	-0.78%
2022/06/07	5	27.76	7	28.02	27.75	-2	2,069	-0.10%
2022/06/06	1	27.80	0	0.00	27.70	1	2,079	0.05%
2022/06/02	3	27.65	2	27.80	27.65	1	2,115	0.05%
2022/06/01	3	27.82	1	27.65	27.80	2	2,160	0.09%
2022/05/31	2	27.65	2	27.65	27.65	0	2,190	0.00%
2022/05/30	6	27.54	3	27.48	27.50	3	2,215	0.14%
2022/05/27	1	27.00	4	27.24	27.00	-3	2,214	-0.14%
2022/05/26	3	26.92	3	27.12	26.85	0	2,224	0.00%
2022/05/25	0	0.00	2	26.95	27.10	-2	2,248	-0.09%
2022/05/24	5	26.86	0	0.00	26.65	5	2,302	0.22%
2022/05/23	5	27.17	1	27.35	27.10	4	2,370	0.17%
2022/05/20	0	0.00	7	27.01	27.35	-7	2,421	-0.29%
2022/05/19	5	26.50	3	26.43	26.65	2	2,432	0.08%
2022/05/18	3	26.90	1	26.95	26.85	2	2,496	0.08%
2022/05/17	0	0.00	17	26.67	26.80	-17	2,583	-0.66%
2022/05/16	4	26.15	3	26.37	26.20	1	2,621	0.04%
2022/05/13	3	25.70	17	25.83	25.90	-14	2,675	-0.52%
2022/05/12	27	25.84	10	26.29	25.35	17	2,734	0.62%
2022/05/11	8	27.33	0	0.00	26.50	8	2,736	0.29%
2022/05/10	20	28.38	12	28.48	28.50	8	2,712	0.29%
2022/05/09	15	29.10	3	29.02	28.60	12	2,767	0.43%
2022/05/06	9	30.48	19	30.64	30.40	-10	2,848	-0.35%
2022/05/05	26	30.69	11	30.90	30.40	15	2,806	0.53%
2022/05/04	1	29.35	7	29.71	29.75	-6	2,735	-0.22%
2022/05/03	6	29.30	15	29.31	29.25	-9	2,730	-0.33%
2022/04/29	4	28.93	2	29.10	28.50	2	2,722	0.07%
2022/04/28	3	28.28	4	28.49	28.30	-1	2,793	-0.04%
2022/04/27	5	28.11	1	27.70	27.90	4	2,779	0.14%
2022/04/26	15	29.43	4	29.40	29.10	11	2,755	0.40%
2022/04/25	15	29.92	3	30.07	29.00	12	2,756	0.44%
2022/04/22	13	30.58	19	30.83	31.10	-6	2,748	-0.22%
2022/04/21	15	29.97	27	30.06	30.30	-12	2,660	-0.45%
2022/04/20	1	28.35	1	28.65	28.60	0	2,601	0.00%
2022/04/18	1	28.30	0	0.00	28.30	1	2,742	0.04%
2022/04/15	2	29.43	5	29.75	28.85	-3	2,795	-0.11%
2022/04/14	3	29.83	3	30.02	29.80	0	2,877	0.00%
2022/04/13	1	29.85	3	29.98	29.85	-2	2,970	-0.07%
2022/04/12	3	29.10	4	29.41	29.50	-1	3,033	-0.03%
2022/04/11	18	29.00	0	0.00	28.50	18	3,066	0.59%
2022/04/08	7	30.88	3	30.95	30.35	4	3,096	0.13%
2022/04/07	13	30.68	13	30.90	30.80	0	3,211	0.00%
2022/04/06	7	30.69	1	30.70	30.75	6	3,561	0.17%
2022/04/01	1	30.05	9	30.40	30.55	-8	3,704	-0.22%
2022/03/31	3	30.33	3	30.43	30.30	0	3,759	0.00%
2022/03/30	5	30.60	6	30.63	30.60	-1	3,839	-0.03%
2022/03/29	0	0.00	1	30.00	30.00	-1	3,889	-0.03%
2022/03/28	4	29.78	0	0.00	29.80	4	3,961	0.10%
2022/03/25	5	30.48	8.1	30.15	30.55	-3.1	4,065	-0.08%
2022/03/24	0	0.00	1	29.50	29.75	-1	4,146	-0.02%
2022/03/23	2	29.65	2	30.00	29.65	0	4,743	0.00%
2022/03/22	0	0.00	1	29.35	29.60	-1	5,160	-0.02%
2022/03/21	3	29.40	2	29.38	29.25	1	6,001	0.02%
2022/03/18	1	28.90	1	29.20	29.15	0	6,652	0.00%
2022/03/17	1	29.00	5	29.09	29.25	-4	7,471	-0.05%
2022/03/16	15	28.88	0	0.00	28.80	15	7,739	0.19%
2022/03/15	5	29.55	0	0.00	29.20	5	7,791	0.06%
2022/03/14	2	30.10	2	30.50	30.20	0	7,821	0.00%
2022/03/11	8	30.13	0	0.00	30.05	8	7,878	0.10%
2022/03/10	1	30.70	1	30.70	30.70	0	7,923	0.00%
2022/03/09	1	29.90	1	30.05	30.05	0	7,954	0.00%
2022/03/08	12	29.98	25	30.58	29.60	-13	8,057	-0.16%
2022/03/07	16	30.35	13	30.50	30.30	3	8,158	0.04%
2022/03/04	3	31.65	0	0.00	31.55	3	8,787	0.03%
2022/03/03	3	32.13	0	0.00	32.00	3	9,062	0.03%
2022/03/02	1	32.05	1	32.45	32.25	0	9,148	0.00%
2022/03/01	0	0.00	1	32.30	32.55	-1	9,222	-0.01%
2022/02/25	1	32.15	3	32.15	31.95	-2	9,310	-0.02%
2022/02/24	12	32.57	0	0.00	32.00	12	9,520	0.13%
2022/02/23	7	33.59	14	33.96	33.55	-7	9,934	-0.07%
2022/02/22	13	33.23	1	33.20	33.00	12	9,963	0.12%
2022/02/21	11	33.65	6	33.84	33.70	5	10,033	0.05%
2022/02/18	0	0.00	22	34.05	34.20	-22	10,244	-0.21%
2022/02/17	20	33.86	66	34.07	33.70	-46	10,601	-0.43%
2022/02/16	0	0.00	10.1	33.68	33.65	-10.1	10,905	-0.09%
2022/02/15	35	33.19	9.1	33.42	33.20	25.9	11,053	0.23%
2022/02/14	17	32.55	12	32.76	32.75	5	11,359	0.04%
2022/02/11	6	32.58	7	32.94	32.95	-1	11,444	-0.01%
2022/02/10	0	0.00	9	32.93	33.00	-9	11,618	-0.08%
2022/02/09	2	32.43	3	32.58	32.70	-1	11,849	-0.01%
2022/02/08	20	32.02	19	32.36	32.50	1	12,135	0.01%
2022/02/07	0	0.00	2	30.38	31.10	-2	12,402	-0.02%
2022/01/26	6	29.28	0	0.00	29.35	6	13,043	0.05%
2022/01/25	26	29.66	3	29.40	29.15	23	13,813	0.17%
2022/01/24	33	29.90	16	29.84	30.15	17	14,080	0.12%
2022/01/21	30	30.49	1	31.10	29.80	29	14,235	0.20%
2022/01/20	1	31.40	2	31.65	31.50	-1	14,716	-0.01%
2022/01/19	0	0.00	1	31.55	31.45	-1	15,078	-0.01%
2022/01/18	11	31.59	0	0.00	31.50	11	15,224	0.07%
2022/01/17	0	0.00	14.9	31.57	32.40	-14.9	15,327	-0.10%
2022/01/14	13	31.07	5.1	31.36	31.10	7.9	15,287	0.05%
2022/01/13	16	31.95	15	31.91	31.90	1	15,254	0.01%
2022/01/12	9	31.73	6	31.77	31.70	3	15,217	0.02%
2022/01/11	38	32.59	5	32.53	32.15	33	15,146	0.22%
2022/01/10	1	33.40	21	33.81	33.85	-20	15,075	-0.13%
2022/01/07	13	32.93	10	32.84	32.95	3	15,020	0.02%
2022/01/06	17	33.37	1	33.45	33.10	16	14,936	0.11%
2022/01/05	15	34.34	5	34.70	34.20	10	14,838	0.07%
2022/01/04	2	34.85	3	34.88	34.80	-1	14,758	-0.01%
2022/01/03	8	34.88	0	0.00	34.85	8	14,717	0.05%
2021/12/30	22	35.34	19	35.41	35.05	3	14,674	0.02%
2021/12/29	49	36.04	69	35.90	35.85	-20	14,539	-0.14%
2021/12/28	22	34.84	36.2	35.13	34.80	-14.2	14,164	-0.10%
2021/12/27	3	34.42	3	34.58	34.30	0	14,043	0.00%
2021/12/24	26	34.35	6	34.35	34.05	20	13,992	0.14%
2021/12/23	4	34.54	4	34.63	34.35	0	13,924	0.00%
2021/12/22	30	34.49	1	35.10	34.45	29	13,856	0.21%
2021/12/21	28	34.74	7	35.14	34.60	21	13,780	0.15%
2021/12/20	11	35.07	8	35.43	34.85	3	13,655	0.02%
2021/12/17	64	36.59	46.2	35.93	34.80	17.8	13,513	0.13%
2021/12/16	49	37.10	48	36.36	36.40	1	12,900	0.01%
2021/12/15	98.2	36.73	102	37.09	37.15	-3.8	12,473	-0.03%	大賣/
2021/12/14	10	35.86	50	36.15	35.55	-40	11,620	-0.34%
2021/12/13	77.2	34.81	192	35.86	36.95	-114.8	10,959	-1.05%	大賣/鉅額交易
2021/12/10	35	34.12	23	33.66	34.35	12	10,117	0.12%
2021/12/09	2	33.08	6	33.00	33.00	-4	9,808	-0.04%
2021/12/08	11	32.74	3	33.02	32.40	8	9,717	0.08%
2021/12/07	0	0.00	9	32.20	32.70	-9	9,647	-0.09%
2021/12/06	1	31.95	5	31.95	31.90	-4	9,585	-0.04%
2021/12/03	1	32.40	1	32.40	32.30	0	9,553	0.00%
2021/12/02	5	32.72	4	32.33	32.00	1	9,513	0.01%
2021/12/01	22	33.00	22	33.02	33.00	0	9,401	0.00%
2021/11/30	42	34.99	45	34.33	33.85	-3	9,268	-0.03%
2021/11/29	8.1	32.71	15	33.64	33.90	-6.9	8,606	-0.08%
2021/11/26	3	31.87	3	31.88	31.70	0	8,314	0.00%
2021/11/25	10	32.70	11	32.59	32.50	-1	8,207	-0.01%
2021/11/24	10	32.42	3	32.50	32.50	7	8,124	0.09%
2021/11/23	7	33.39	21	33.16	32.90	-14	8,030	-0.17%
2021/11/22	48	34.17	45	33.84	34.50	3	7,800	0.04%
2021/11/19	7	32.47	3	32.60	32.70	4	7,347	0.05%
2021/11/18	15	32.35	9	32.19	32.00	6	7,251	0.08%
2021/11/17	9.1	32.96	0.1	33.17	32.95	9.1	7,145	0.13%
2021/11/16	20	33.67	58	33.67	33.25	-38	6,923	-0.55%
2021/11/15	29	33.31	46	33.02	33.60	-17	6,507	-0.26%
2021/11/12	23	32.74	28	32.93	32.00	-5	6,142	-0.08%
2021/11/11	80	33.32	27	33.05	33.65	53	5,978	0.89%
2021/11/10	8	31.91	13	32.28	32.15	-5	5,654	-0.09%
2021/11/09	22	31.73	11	31.91	32.00	11	5,524	0.20%
2021/11/08	10	32.13	21	32.58	31.85	-11	5,313	-0.21%
2021/11/05	23	32.50	21	31.80	31.70	2	5,067	0.04%
2021/11/04	31	33.04	12	33.26	33.40	19	4,765	0.40%
2021/11/03	53	33.83	35	34.15	34.00	18	4,395	0.41%
2021/11/02	29	33.09	44	33.67	32.45	-15	3,723	-0.40%
2021/11/01	19	31.63	24	31.70	31.80	-5	2,947	-0.17%
2021/10/29	7	30.65	165	30.87	31.20	-158	2,662	-5.93%	大賣/鉅額交易
2021/10/28	23	30.77	102	30.67	30.65	-79	2,475	-3.19%	大賣/
2021/10/27	18	28.64	35.4	29.41	30.10	-17.4	1,917	-0.91%
2021/10/26	7	26.56	4	26.89	27.40	3	1,606	0.19%
2021/10/25	4	26.36	10	26.02	26.65	-6	1,444	-0.42%
2021/10/22	1	24.90	0	0.00	24.80	1	1,324	0.08%
2021/10/21	1	25.05	0	0.00	24.60	1	1,339	0.07%
2021/10/20	1	24.55	0	0.00	24.60	1	1,346	0.07%
2021/10/15	0	0.00	2	24.70	24.80	-2	1,428	-0.14%
2021/10/14	3	24.63	0.1	24.20	24.40	2.9	1,448	0.20%
2021/10/08	0	0.00	1	24.50	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	5	23.90	23.85	-5	1,536	-0.33%
2021/10/05	5	22.00	0	0.00	22.95	5	1,656	0.30%
2021/10/04	16	22.72	0	0.00	22.65	16	1,662	0.96%
2021/10/01	1	24.15	1	24.25	23.95	0	1,650	0.00%
2021/09/30	1	24.95	1	25.05	25.10	0	1,666	0.00%
2021/09/29	0	0.00	4	24.30	24.25	-4	1,702	-0.23%
2021/09/28	0	0.00	5	24.45	24.55	-5	1,722	-0.29%
2021/09/27	2	24.10	0	0.00	24.40	2	1,734	0.12%
2021/09/24	1	24.15	2	24.03	24.05	-1	1,784	-0.06%
2021/09/22	3	23.33	0	0.00	23.35	3	1,861	0.16%
2021/09/17	1	23.90	0	0.00	23.95	1	1,878	0.05%
2021/09/16	1	23.40	11	23.44	23.35	-10	1,921	-0.52%
2021/09/15	14	23.65	0	0.00	23.60	14	1,941	0.72%
2021/09/14	1	23.90	0	0.00	23.90	1	2,004	0.05%
2021/09/10	1	24.10	0	0.00	24.05	1	2,075	0.05%
2021/09/08	5	23.45	0	0.00	23.40	5	2,125	0.24%
2021/09/07	0	24.30	0	0.00	24.10	0	2,133	0.00%
2021/09/03	0	0.00	2	25.35	25.25	-2	2,166	-0.09%
2021/09/01	0	0.00	13	25.83	26.20	-13	2,236	-0.58%
2021/08/31	3	25.15	3	24.87	25.30	0	2,239	0.00%
2021/08/30	3	25.40	0	0.00	25.35	3	2,283	0.13%
2021/08/27	1	25.70	1	25.35	25.30	0	2,327	0.00%
2021/08/23	0	0.00	5	25.20	25.65	-5	2,507	-0.20%
2021/08/20	12	24.22	4	24.50	24.15	8	2,528	0.32%
2021/08/19	1	24.70	0	0.00	24.60	1	2,613	0.04%
2021/08/18	5	24.95	9	24.54	25.00	-4	2,640	-0.15%
2021/08/17	30	24.45	8	24.43	24.10	22	2,657	0.83%
2021/08/16	0	0.00	5	24.52	24.45	-5	2,662	-0.19%
2021/08/13	1	25.25	1	25.45	25.20	0	2,678	0.00%
2021/08/12	1	26.00	0	0.00	25.95	1	2,700	0.04%
2021/08/11	24	26.10	0	0.00	25.70	24	2,758	0.87%
2021/08/10	7	26.85	5	26.88	26.70	2	2,809	0.07%
2021/08/06	6	26.48	1	26.45	26.35	5	2,954	0.17%
2021/08/05	8	26.91	3	27.08	26.65	5	3,094	0.16%
2021/08/04	1	27.20	4	27.13	27.00	-3	3,246	-0.09%
2021/08/03	2	27.03	2	27.10	27.10	0	3,451	0.00%
2021/07/30	4	27.34	0	0.00	27.25	4	3,589	0.11%
2021/07/28	12	27.27	1	27.80	27.50	11	3,747	0.29%
2021/07/26	0	0.00	14	29.00	28.85	-14	4,037	-0.35%
2021/07/22	0	0.00	13	28.56	28.40	-13	4,455	-0.29%
2021/07/21	30	27.82	4	28.13	27.55	26	4,773	0.54%
2021/07/20	20	28.50	0	0.00	28.20	20	4,992	0.40%
2021/07/19	0	0.00	3	29.35	29.30	-3	5,176	-0.06%
2021/07/15	0	0.00	14	28.70	28.80	-14	6,130	-0.23%
2021/07/14	10	28.03	0	0.00	28.55	10	6,282	0.16%
2021/07/13	52	28.45	1	28.80	28.40	51	6,402	0.80%
2021/07/12	104	28.48	1	28.75	29.00	103	6,794	1.52%	大買/鉅額交易
2021/07/09	1	27.80	0.2	27.90	27.70	0.8	6,978	0.01%
2021/07/07	11	28.70	10	29.00	28.10	1	7,468	0.01%
2021/07/06	10	28.87	0	0.00	28.65	10	7,592	0.13%
2021/07/05	2	29.45	0	0.00	29.55	2	7,844	0.03%
2021/07/02	0	0.00	1	29.00	28.90	-1	8,340	-0.01%
2021/07/01	12	28.90	1	28.70	28.60	11	8,446	0.13%
2021/06/30	5	29.45	0	0.00	29.35	5	8,485	0.06%
2021/06/29	17	30.10	5	30.00	29.70	12	8,611	0.14%
2021/06/28	1	30.65	8	30.74	30.85	-7	8,647	-0.08%
2021/06/25	0	0.00	1	31.00	30.20	-1	8,719	-0.01%
2021/06/24	1	30.35	1	30.50	30.40	0	8,839	0.00%
2021/06/23	1	30.45	16	30.18	30.30	-15	8,897	-0.17%
2021/06/22	1	29.15	0	0.00	29.25	1	8,927	0.01%
2021/06/21	1	29.20	0	0.00	29.05	1	9,026	0.01%
2021/06/18	11	30.22	0	0.00	30.20	11	9,240	0.12%
2021/06/16	6	30.49	2	30.60	29.95	4	10,440	0.04%
2021/06/15	0	0.00	7	30.40	30.55	-7	11,448	-0.06%
2021/06/11	1	29.90	0	0.00	29.85	1	11,596	0.01%
2021/06/10	6	30.97	2	30.58	30.30	4	11,688	0.03%
2021/06/08	1	29.95	0	0.00	30.00	1	11,730	0.01%
2021/06/07	1	29.20	0	0.00	30.05	1	11,818	0.01%
2021/06/04	11	30.29	0	0.00	29.90	11	11,870	0.09%
2021/06/03	4	31.23	6	30.75	30.85	-2	12,032	-0.02%
2021/06/02	5	30.44	4	30.54	30.35	1	12,054	0.01%
2021/06/01	1	30.95	9	31.02	30.90	-8	12,057	-0.07%
2021/05/31	3	31.00	5	31.11	31.15	-2	12,112	-0.02%
2021/05/28	4	30.73	2	30.45	30.55	2	12,145	0.02%
2021/05/27	4	29.55	34	30.16	29.75	-30	12,171	-0.25%
2021/05/26	41	29.77	40	30.14	29.65	1	12,161	0.01%
2021/05/25	7	29.34	1	30.10	29.50	6	12,202	0.05%
2021/05/24	1	28.55	2	28.98	29.10	-1	12,254	-0.01%
2021/05/21	2	28.30	2	28.18	28.15	0	12,352	0.00%
2021/05/20	2	28.53	7	28.37	27.55	-5	12,445	-0.04%
2021/05/19	27	27.95	10	28.50	28.10	17	12,562	0.14%
2021/05/18	4	27.41	1	27.60	27.65	3	12,706	0.02%
2021/05/17	2	24.88	3	24.80	25.15	-1	12,748	-0.01%
2021/05/14	15.4	27.84	10	28.40	27.25	5.4	12,678	0.04%
2021/05/13	2	27.18	0	0.00	27.40	2	12,643	0.02%
2021/05/12	28	27.98	7	28.94	27.25	21	12,565	0.17%
2021/05/11	40	30.56	1	30.25	30.25	39	12,569	0.31%
2021/05/10	5	33.96	2	34.23	33.60	3	12,477	0.02%
2021/05/07	0	0.00	4	34.43	34.90	-4	12,601	-0.03%
2021/05/06	11	33.56	5	32.53	32.50	6	12,671	0.05%
2021/05/05	9	34.49	4	34.65	34.30	5	12,613	0.04%
2021/05/04	16	34.19	17	34.58	34.15	-1	12,701	-0.01%
2021/05/03	11	36.18	66.2	37.12	35.85	-55.2	12,767	-0.43%
2021/04/29	7	39.09	195.2	38.41	38.40	-188.2	12,792	-1.47%	大賣/鉅額交易
2021/04/28	22	41.00	22	40.72	40.25	0	12,866	0.00%
2021/04/27	12	40.79	49	40.83	40.85	-37	13,042	-0.28%
2021/04/26	188	40.61	35	40.40	40.25	153	13,061	1.17%	大買/鉅額交易
2021/04/23	13	39.98	41	40.09	39.70	-28	13,285	-0.21%
2021/04/22	114	40.45	104	41.09	40.10	10	13,773	0.07%	大買/大賣/
2021/04/21	14	39.94	40	40.21	39.85	-26	14,141	-0.18%
2021/04/20	1	39.35	7	39.90	39.60	-6	14,373	-0.04%
2021/04/19	2	39.03	91	39.05	38.75	-89	15,418	-0.58%
2021/04/16	128	40.32	75	39.92	39.55	53	15,814	0.34%	大買/
2021/04/15	27	39.35	56	39.46	39.95	-29	16,479	-0.18%
2021/04/14	12	38.00	10	38.23	38.15	2	16,602	0.01%
2021/04/13	20.8	39.44	23	39.52	38.30	-2.2	16,968	-0.01%
2021/04/12	22.1	39.54	4.4	39.19	38.40	17.7	16,948	0.10%
2021/04/09	25	39.14	13	38.86	39.25	12	17,440	0.07%
2021/04/08	29	39.83	47	39.38	40.30	-18	17,428	-0.10%
2021/04/07	18	38.06	26	37.94	38.25	-8	17,461	-0.05%
2021/04/06	1	37.65	17	37.43	37.45	-16	18,866	-0.08%
2021/04/01	19	37.44	45	37.62	37.10	-26	19,334	-0.13%
2021/03/31	14	37.97	18	37.82	37.85	-4	19,722	-0.02%
2021/03/30	4	37.54	31	37.14	37.60	-27	20,714	-0.13%
2021/03/29	4	37.40	25	37.31	37.50	-21	21,509	-0.10%
2021/03/26	5	36.22	14	36.46	36.40	-9	22,311	-0.04%
2021/03/25	41	35.87	15	36.10	35.65	26	23,830	0.11%
2021/03/24	7	35.74	14	35.88	35.80	-7	25,025	-0.03%
2021/03/23	23	36.66	55	36.61	36.15	-32	26,093	-0.12%
2021/03/22	37	37.97	34	38.16	37.80	3	26,222	0.01%
2021/03/19	99	40.42	81	40.20	39.60	18	26,119	0.07%
2021/03/18	69.2	39.10	231	39.64	40.25	-161.8	25,229	-0.64%	大賣/鉅額交易
2021/03/17	6	36.38	3	36.55	36.60	3	24,370	0.01%
2021/03/16	3	36.45	3	36.22	35.55	0	24,299	0.00%
2021/03/15	22	35.61	40	35.88	35.70	-18	24,270	-0.07%
2021/03/12	2	35.60	5	35.65	35.80	-3	24,381	-0.01%
2021/03/11	1	35.90	37	35.68	35.95	-36	24,502	-0.15%
2021/03/10	0	0.00	47	34.23	34.30	-47	24,678	-0.19%
2021/03/09	17	33.29	35.4	34.53	33.10	-18.4	24,846	-0.07%
2021/03/08	5	34.95	8	35.29	34.95	-3	24,903	-0.01%
2021/03/05	9	35.38	2	35.38	35.15	7	24,949	0.03%
2021/03/04	7	36.19	25	36.53	36.05	-18	24,957	-0.07%
2021/03/03	4	35.96	21	36.02	37.15	-17	24,939	-0.07%
2021/03/02	3	36.03	12	36.04	36.05	-9	24,992	-0.04%
2021/02/26	14	36.74	18	36.56	37.00	-4	25,014	-0.02%
2021/02/25	1	36.65	0	0.00	36.65	1	25,031	0.00%
2021/02/24	11	37.56	14	37.72	37.10	-3	25,043	-0.01%
2021/02/23	15	38.13	7	37.89	37.80	8	25,055	0.03%
2021/02/22	24	38.03	15	37.70	37.75	9	24,986	0.04%
2021/02/19	17	38.01	3	38.20	38.25	14	24,870	0.06%
2021/02/18	12	37.58	44	37.49	38.20	-32	24,740	-0.13%
2021/02/17	27	36.51	12	36.39	36.45	15	24,585	0.06%
2021/02/05	7	35.64	11	35.61	35.60	-4	24,497	-0.02%
2021/02/04	21	35.92	7.3	36.11	35.55	13.7	24,526	0.06%
2021/02/03	10	36.24	11	36.21	36.00	-1	24,549	0.00%
2021/02/02	27	36.40	5	35.92	35.70	22	24,531	0.09%
2021/02/01	7	35.14	2	35.50	35.45	5	24,415	0.02%
2021/01/29	21	36.36	20	36.23	35.50	1	24,313	0.00%
2021/01/28	11	35.85	14	36.39	35.80	-3	24,143	-0.01%
2021/01/27	13	36.33	18	36.08	36.10	-5	24,017	-0.02%
2021/01/26	22	36.43	29	36.43	36.05	-7	23,964	-0.03%
2021/01/25	16	37.15	4	37.71	37.25	12	23,878	0.05%
2021/01/22	46	36.63	40	36.64	37.45	6	23,720	0.03%
2021/01/21	29	37.12	33	36.95	36.75	-4	23,559	-0.02%
2021/01/20	62	36.96	321.4	37.02	36.50	-259.4	23,326	-1.11%	大賣/鉅額交易
2021/01/19	72	38.91	102	38.77	38.15	-30	23,052	-0.13%	大賣/
2021/01/18	82	39.33	27	39.47	39.00	55	22,831	0.24%
2021/01/15	131	42.05	58	42.51	41.00	73	22,491	0.32%	大買/
2021/01/14	85	43.69	139	44.30	43.50	-54	22,488	-0.24%	大賣/
2021/01/13	118	42.59	46	42.29	41.70	72	21,737	0.33%	大買/
2021/01/12	249	42.93	136.2	42.52	42.85	112.8	21,315	0.53%	大買/大賣/鉅額交易
2021/01/11	39	41.42	104.7	42.03	42.65	-65.7	20,131	-0.33%	大賣/
2021/01/08	290	41.77	295	41.05	40.55	-5	19,633	-0.03%	大買/大賣/
2021/01/07	71	39.51	107	39.46	39.80	-36	18,574	-0.19%	大賣/
2021/01/06	200	39.38	94	39.02	38.55	106	18,306	0.58%	大買/鉅額交易
2021/01/05	68	39.81	94	39.93	40.35	-26	18,040	-0.14%
2021/01/04	121	39.96	263	39.64	40.75	-142	17,867	-0.79%	大買/大賣/鉅額交易
2020/12/31	161	38.19	77	38.23	38.15	84	17,309	0.49%	大買/
2020/12/30	189	38.54	15	38.78	38.35	174	17,109	1.02%	大買/鉅額交易
2020/12/29	105	38.26	287	38.23	38.25	-182	16,723	-1.09%	大買/大賣/鉅額交易
2020/12/28	104	36.26	186	36.58	36.00	-82	15,251	-0.54%	大買/大賣/
2020/12/25	192	36.51	246	36.69	36.65	-54	14,758	-0.37%	大買/大賣/
2020/12/24	196	35.87	185	36.03	36.25	11	14,288	0.08%	大買/大賣/
2020/12/23	87	34.43	160	35.18	36.05	-73	13,292	-0.55%	大賣/
2020/12/22	146	33.83	77	34.04	32.80	69	12,574	0.55%	大買/
2020/12/21	230	33.56	50	33.71	33.55	180	11,724	1.54%	大買/鉅額交易
2020/12/18	65	31.91	499	32.97	33.25	-434	10,285	-4.22%	大賣/鉅額交易
2020/12/17	130	28.12	135	29.37	30.25	-5	9,150	-0.05%	大買/大賣/
2020/12/16	0	0.00	90	27.42	27.50	-90	8,098	-1.11%
2020/12/15	46	25.77	1	25.65	25.00	45	7,823	0.58%
2020/12/14	3	25.78	0	0.00	26.25	3	7,915	0.04%
2020/12/11	8	25.55	26	25.67	25.85	-18	7,962	-0.23%
2020/12/10	1	26.90	4	27.25	26.75	-3	7,917	-0.04%
2020/12/09	0	0.00	3	26.88	26.85	-3	8,019	-0.04%
2020/12/07	1	26.25	11	26.61	26.10	-10	8,353	-0.12%
2020/12/04	10	27.10	29	27.70	27.05	-19	8,439	-0.23%
2020/12/03	3	26.83	17	27.01	27.00	-14	8,639	-0.16%
2020/12/02	4	26.05	34	26.43	26.10	-30	9,256	-0.32%
2020/12/01	2	25.80	12	25.45	25.75	-10	9,645	-0.10%
2020/11/30	2	25.30	6	25.34	25.25	-4	10,792	-0.04%
2020/11/27	5	25.00	5	25.25	25.25	0	11,261	0.00%
2020/11/26	18	25.43	5	25.15	24.90	13	11,479	0.11%
2020/11/25	5	24.85	27	24.91	24.80	-22	11,619	-0.19%
2020/11/24	14	24.84	9	24.85	24.65	5	11,937	0.04%
2020/11/23	17	24.86	2	25.05	25.15	15	12,474	0.12%
2020/11/20	8	24.69	12	24.47	24.80	-4	12,444	-0.03%
2020/11/19	14	24.23	24	24.30	24.15	-10	12,460	-0.08%
2020/11/18	7	24.19	19	24.22	24.15	-12	12,477	-0.10%
2020/11/17	12	24.13	11	24.31	23.95	1	12,564	0.01%
2020/11/16	32	23.94	19	24.30	24.20	13	12,779	0.10%
2020/11/13	1	23.65	3	24.20	24.15	-2	13,225	-0.02%
2020/11/12	6	23.97	17.4	24.03	23.80	-11.4	13,343	-0.09%
2020/11/11	27	24.03	7	23.99	24.10	20	13,334	0.15%
2020/11/10	4	23.71	2	23.95	23.65	2	13,338	0.01%
2020/11/09	72	23.77	31	23.66	23.60	41	13,353	0.31%
2020/11/06	1	23.15	1	23.35	23.20	0	13,380	0.00%
2020/11/04	3	23.15	2	23.38	23.35	1	13,422	0.01%
2020/11/03	1	23.00	1	23.20	23.25	0	13,424	0.00%
2020/11/02	21	22.90	3	23.25	22.70	18	13,424	0.13%
2020/10/30	5	22.71	0	0.00	22.55	5	13,365	0.04%
2020/10/29	46	23.10	8	23.03	23.20	38	13,389	0.28%
2020/10/28	50	23.64	3	23.55	23.55	47	13,387	0.35%
2020/10/27	31	23.81	8	23.71	23.45	23	13,326	0.17%
2020/10/26	20	23.99	12.5	24.05	23.65	7.5	13,214	0.06%
2020/10/23	6	24.24	6	24.05	24.00	0	13,074	0.00%
2020/10/22	41	24.96	17	24.92	24.25	24	12,983	0.18%
2020/10/21	10	25.61	82	26.12	26.55	-72	12,328	-0.58%
2020/10/20	1	24.15	1	24.10	24.15	0	11,968	0.00%
2020/10/16	1	24.00	0.1	23.90	23.80	0.9	11,960	0.01%
2020/10/15	0	0.00	1	24.45	24.30	-1	11,933	-0.01%
2020/10/14	0	0.00	3	24.50	24.40	-3	11,897	-0.03%
2020/10/13	22.3	23.87	10	23.67	23.95	12.3	11,794	0.10%
2020/10/12	4	25.44	2	25.70	25.35	2	11,516	0.02%
2020/10/08	0	0.00	1	25.75	25.30	-1	11,438	-0.01%
2020/10/07	1	25.45	12	25.47	25.50	-11	11,380	-0.10%
2020/10/06	8	25.08	12	25.25	25.15	-4	11,320	-0.04%
2020/10/05	2	24.25	0	0.00	24.50	2	11,213	0.02%
2020/09/30	1	24.10	3	24.48	24.75	-2	11,203	-0.02%
2020/09/29	0	0.00	1	24.40	23.80	-1	11,248	-0.01%
2020/09/28	2	23.88	1.4	24.50	24.50	0.6	11,260	0.01%
2020/09/25	27	24.06	30	23.75	23.55	-3	11,270	-0.03%
2020/09/24	51.2	24.56	7	24.84	24.40	44.2	11,254	0.39%
2020/09/23	11	25.29	18	25.47	25.10	-7	11,214	-0.06%
2020/09/22	7	25.14	2	25.45	24.70	5	11,382	0.04%
2020/09/21	0.2	25.35	6	25.50	25.30	-5.8	11,615	-0.05%
2020/09/18	14	25.87	1	25.90	25.80	13	11,586	0.11%
2020/09/17	15.3	25.97	59	26.00	26.20	-43.7	11,488	-0.38%
2020/09/16	1	25.05	14	25.03	25.05	-13	11,234	-0.12%
2020/09/15	6	25.03	2	24.85	24.60	4	11,118	0.04%
2020/09/14	6	24.34	9	24.64	24.80	-3	11,016	-0.03%
2020/09/11	50	25.35	22	24.93	25.00	28	10,845	0.26%
2020/09/10	17	26.96	6	26.55	26.75	11	10,497	0.10%
2020/09/09	19	26.07	12	26.42	26.85	7	10,275	0.07%
2020/09/08	12	27.22	40.2	27.15	26.80	-28.2	10,047	-0.28%
2020/09/07	61	27.30	45	27.94	26.55	16	9,623	0.17%
2020/09/04	37	26.64	44	26.83	26.50	-7	8,815	-0.08%
2020/09/03	47	26.23	114	26.18	27.05	-67	8,244	-0.81%	大賣/
2020/09/02	34	24.09	76	24.88	24.90	-42	7,000	-0.60%
2020/09/01	12	22.83	12	22.70	22.65	0	6,496	0.00%
2020/08/31	15	22.47	43	22.73	22.45	-28	6,234	-0.45%
2020/08/28	79	21.57	18	21.57	21.90	61	6,041	1.01%
2020/08/27	46	20.38	33	21.53	21.90	13	5,673	0.23%
2020/08/26	0	0.00	23	20.28	19.95	-23	5,067	-0.45%
2020/08/25	10	20.14	16	20.33	20.20	-6	5,032	-0.12%
2020/08/24	1	19.75	1	20.05	19.85	0	4,915	0.00%
2020/08/21	5	19.52	12	19.43	19.55	-7	4,886	-0.14%
2020/08/20	243	19.22	17	19.31	18.85	226	4,963	4.55%	大買/鉅額交易
2020/08/19	86	20.19	61	20.23	20.90	25	4,736	0.53%
2020/08/18	23	18.69	15	19.29	19.80	8	4,266	0.19%
2020/08/17	3	19.00	12	18.88	18.80	-9	4,145	-0.22%
2020/08/14	14	18.02	7	18.44	18.75	7	4,257	0.16%
2020/08/13	3	18.10	0	0.00	18.10	3	4,284	0.07%
2020/08/12	2	18.10	2	18.05	18.70	0	4,213	0.00%
2020/08/11	3	18.00	0	0.00	18.00	3	4,143	0.07%
2020/08/10	0	0.00	15	18.01	17.95	-15	4,083	-0.37%
2020/08/07	7	18.06	2	18.15	17.90	5	4,085	0.12%
2020/08/06	5	17.90	0	0.00	17.90	5	4,075	0.12%
2020/08/05	1	17.95	0	0.00	18.00	1	4,059	0.02%
2020/08/04	11	18.15	40	18.19	18.00	-29	4,081	-0.71%
2020/08/03	2	17.40	0	0.00	17.80	2	4,062	0.05%
2020/07/30	0	0.00	2	17.08	17.00	-2	4,092	-0.05%
2020/07/29	7	16.79	0	0.00	16.75	7	4,108	0.17%
2020/07/28	10	16.55	3	16.55	16.55	7	4,115	0.17%
2020/07/27	13	17.05	0	17.15	17.00	13	4,220	0.31%
2020/07/24	2	17.93	0	0.00	17.45	2	4,293	0.05%
2020/07/23	6	17.86	0	0.00	18.00	6	4,284	0.14%
2020/07/21	0	0.00	11	17.76	17.80	-11	4,319	-0.25%
2020/07/20	10	17.30	0	0.00	17.45	10	4,313	0.23%
2020/07/17	5	17.35	0	0.00	17.30	5	4,292	0.12%
2020/07/15	5	17.89	1	18.00	17.65	4	4,287	0.09%
2020/07/14	6	17.81	4	17.75	17.70	2	4,294	0.05%
2020/07/10	5	17.70	5	18.22	17.60	0	4,264	0.00%
2020/07/09	4	18.50	4	18.51	18.45	0	4,237	0.00%
2020/07/08	1	18.45	12	18.80	18.70	-11	4,216	-0.26%
2020/07/07	11	18.30	10	19.00	18.05	1	4,145	0.02%
2020/07/06	3	18.95	0	0.00	18.80	3	4,142	0.07%
2020/07/03	16	18.82	28	18.87	19.20	-12	4,183	-0.29%
2020/07/02	7	18.71	13	18.53	18.60	-6	4,055	-0.15%
2020/07/01	34	18.99	22	19.17	18.65	12	3,990	0.30%
2020/06/30	17	18.06	13	18.35	18.60	4	3,672	0.11%
2020/06/29	0	0.00	2	17.00	16.95	-2	3,300	-0.06%
2020/06/18	5	16.30	13	16.36	16.50	-8	3,215	-0.25%
2020/06/16	0	0.00	5	16.15	16.20	-5	3,229	-0.15%
2020/06/15	10	16.00	0	0.00	15.85	10	3,309	0.30%
2020/06/12	23	16.14	0	0.00	16.25	23	3,320	0.69%
2020/06/11	10	17.28	0	0.00	16.70	10	3,389	0.29%
2020/06/10	0	0.00	5	17.45	17.45	-5	3,377	-0.15%
2020/06/09	0	0.00	1	17.00	16.70	-1	3,350	-0.03%
2020/06/08	0	0.00	10	17.15	17.05	-10	3,396	-0.29%
2020/06/04	6	17.28	20	17.05	17.00	-14	3,470	-0.40%
2020/06/02	20	16.70	0	0.00	16.70	20	3,385	0.59%
2020/05/29	10	16.20	10	16.25	16.25	0	3,369	0.00%
2020/05/28	17	16.37	2	16.70	16.20	15	3,425	0.44%
2020/05/26	15	16.02	1	15.90	15.95	14	3,206	0.44%
2020/05/25	25	15.84	0	0.00	16.05	25	3,187	0.78%
2020/05/22	22	16.33	0	0.00	16.05	22	3,160	0.70%
2020/05/21	11	16.20	3	16.65	16.65	8	3,123	0.26%
2020/05/20	10	15.30	7	15.39	16.15	3	2,953	0.10%
2020/05/15	2	14.85	5	14.80	14.85	-3	2,849	-0.11%
2020/05/14	2	15.25	0	0.00	15.10	2	2,851	0.07%
2020/05/13	0	0.00	10	15.60	15.55	-10	2,913	-0.34%
2020/05/12	0	0.00	4	15.98	15.70	-4	2,917	-0.14%
2020/05/11	0	0.00	5	16.00	16.10	-5	2,905	-0.17%
2020/05/08	6	15.88	10	15.99	15.80	-4	2,869	-0.14%
2020/05/05	2	15.50	0	0.00	15.45	2	2,781	0.07%
2020/05/04	0	0.00	4	15.35	15.45	-4	2,765	-0.14%
2020/04/30	7	15.84	16	15.76	15.80	-9	2,776	-0.32%
2020/04/29	1	15.30	43	14.99	15.85	-42	2,673	-1.57%
2020/04/27	5	14.15	1	14.15	14.15	4	2,624	0.15%
2020/04/24	2	13.98	3	13.93	14.15	-1	2,632	-0.04%
2020/04/22	0	0.00	3	13.17	13.25	-3	2,648	-0.11%
2020/04/21	2	13.15	16	13.29	13.10	-14	2,655	-0.53%
2020/04/17	4	13.98	4	14.50	13.70	0	2,645	0.00%
2020/04/15	20	14.10	0	0.00	14.10	20	2,565	0.78%
2020/04/13	10	13.75	0	0.00	14.00	10	2,557	0.39%
2020/04/09	20	13.88	2	14.50	13.85	18	2,617	0.69%
2020/04/08	2	14.00	9	13.81	14.30	-7	2,552	-0.27%
2020/04/07	0	0.00	11	12.60	13.00	-11	2,466	-0.45%
2020/04/06	0	0.00	25	12.32	12.35	-25	2,444	-1.02%
2020/04/01	6	12.45	15	12.15	12.35	-9	2,457	-0.37%
2020/03/30	5	12.32	0	0.00	12.45	5	2,448	0.20%
2020/03/27	4	12.48	0	0.00	12.10	4	2,434	0.16%
2020/03/26	1	12.25	1	12.50	12.50	0	2,420	0.00%
2020/03/25	7	12.64	10	12.50	12.45	-3	2,416	-0.12%
2020/03/24	10	12.15	24	12.25	12.25	-14	2,414	-0.58%
2020/03/19	0	0.00	22	11.35	11.15	-22	2,494	-0.88%
2020/03/18	27	11.59	5	11.55	11.60	22	2,404	0.92%
2020/03/17	2	10.20	32	10.20	11.15	-30	2,353	-1.27%
2020/03/16	3	11.60	0	0.00	11.15	3	2,229	0.13%
2020/03/13	21	12.31	9	12.30	12.30	12	2,162	0.56%
2020/03/12	8	13.69	1	13.85	13.65	7	2,133	0.33%
2020/03/11	0	0.00	9	15.60	15.15	-9	2,112	-0.43%
2020/03/10	13	15.38	17	15.41	15.50	-4	2,095	-0.19%
2020/03/09	32	15.88	0	0.00	15.40	32	1,976	1.62%
2020/03/06	1	16.35	0	0.00	16.30	1	1,965	0.05%
2020/03/05	7	16.78	20	16.75	16.70	-13	1,966	-0.66%
2020/03/04	10	16.55	0	0.00	16.60	10	1,946	0.51%
2020/03/03	1	16.65	12	16.56	16.70	-11	1,944	-0.57%
2020/03/02	0	0.00	2	15.75	15.75	-2	1,904	-0.11%
2020/02/27	9	15.97	0	0.00	15.60	9	2,040	0.44%
2020/02/26	4	16.15	0	0.00	16.15	4	2,030	0.20%
2020/02/25	2	16.05	0	0.00	16.25	2	2,029	0.10%
2020/02/20	0	0.00	2	16.95	16.70	-2	2,014	-0.10%
2020/02/17	2	16.65	0	0.00	16.55	2	2,052	0.10%
2020/02/14	10	17.10	12	17.08	16.95	-2	2,048	-0.10%
2020/02/13	10	16.68	0	0.00	16.90	10	1,994	0.50%
2020/02/12	5	16.40	0	0.00	16.45	5	2,017	0.25%
2020/02/10	2	15.75	0	0.00	16.00	2	2,042	0.10%
2020/02/06	0	0.00	24	16.79	16.75	-24	2,075	-1.16%
2020/02/05	9	16.29	0	0.00	16.20	9	2,033	0.44%
2020/02/03	0	0.00	7	15.84	15.80	-7	2,016	-0.35%
2020/01/31	0	0.00	5.7	17.54	17.15	-5.7	1,975	-0.29%
2020/01/20	3	19.75	0	0.00	19.55	3	1,935	0.15%
2020/01/17	18	19.80	17	19.76	19.70	1	1,923	0.05%
2020/01/16	10	19.13	0	0.00	19.10	10	1,832	0.55%
2020/01/09	1	19.20	0	0.00	19.10	1	1,935	0.05%
2020/01/08	2	19.05	5	19.05	19.00	-3	1,974	-0.15%
2020/01/06	2	19.70	0	0.00	19.60	2	2,002	0.10%
2020/01/03	7	20.19	8	20.75	20.25	-1	2,010	-0.05%
2020/01/02	2	20.23	0	0.00	20.45	2	1,951	0.10%
2019/12/31	1	20.30	0	0.00	20.20	1	1,940	0.05%
2019/12/30	0	0.00	12	20.24	20.15	-12	1,901	-0.63%
2019/12/27	4	20.24	0	0.00	20.15	4	1,908	0.21%
2019/12/26	1	20.10	0	0.00	20.00	1	1,901	0.05%
2019/12/25	10	20.10	0	0.00	20.05	10	1,924	0.52%
2019/12/19	0	0.00	10	20.55	20.15	-10	2,022	-0.49%
2019/12/18	1	20.45	20	20.50	20.45	-19	2,031	-0.94%
2019/12/17	0	0.00	10	19.95	19.90	-10	2,018	-0.50%
2019/12/12	0	0.00	1	19.50	19.40	-1	2,085	-0.05%
2019/12/11	7	19.56	0	0.00	19.55	7	2,103	0.33%
2019/12/10	2	19.55	0	0.00	19.45	2	2,111	0.09%
2019/12/06	1	19.75	1	19.45	19.45	0	2,192	0.00%
2019/12/05	5	19.05	0	0.00	19.00	5	2,288	0.22%
2019/12/03	0	0.00	1	19.10	19.05	-1	2,790	-0.04%
2019/11/27	1	20.05	0	0.00	20.00	1	2,957	0.03%
2019/11/26	12	20.35	15	20.07	20.10	-3	2,957	-0.10%
2019/11/25	2	19.20	9	19.20	19.10	-7	2,852	-0.25%
2019/11/22	0	0.00	1	19.30	19.20	-1	2,892	-0.03%
2019/11/21	0	0.00	1	19.20	19.20	-1	2,954	-0.03%
2019/11/15	0	0.00	11	19.19	19.10	-11	3,213	-0.34%
2019/11/14	12	19.48	0	0.00	19.10	12	3,300	0.36%
2019/11/13	12	19.84	0	0.00	19.80	12	3,370	0.36%
2019/11/12	5	19.95	2	19.75	20.00	3	3,463	0.09%
2019/11/11	6	20.17	0	0.00	19.95	6	3,625	0.17%
2019/11/08	4	20.94	7	20.94	20.90	-3	3,779	-0.08%
2019/11/07	2	20.65	0	0.00	20.50	2	4,115	0.05%
2019/11/06	5	21.03	5.1	21.07	20.90	-0.1	4,211	0.00%
2019/11/04	2	20.25	0	0.00	20.25	2	4,369	0.05%
2019/11/01	20	20.20	2	20.25	20.15	18	4,472	0.40%
2019/10/30	0	0.00	1	20.90	20.90	-1	4,701	-0.02%
2019/10/29	4	21.15	12	20.94	20.70	-8	4,846	-0.17%
2019/10/28	14	21.29	7	21.50	21.20	7	5,075	0.14%
2019/10/25	0	0.00	10	21.30	21.30	-10	5,373	-0.19%
2019/10/23	5	21.42	3	21.50	21.30	2	6,012	0.03%
2019/10/21	0	0.00	1	20.65	20.60	-1	6,843	-0.01%
2019/10/17	1	20.95	0	0.00	21.00	1	7,028	0.01%
2019/10/16	2	21.10	20	21.23	20.80	-18	7,262	-0.25%
2019/10/15	0	0.00	43	20.68	20.80	-43	7,441	-0.58%
2019/10/09	20	19.76	0	0.00	19.75	20	8,158	0.25%
2019/10/08	7	20.08	1	20.05	20.00	6	8,301	0.07%
2019/10/04	1	20.75	0	0.00	20.55	1	8,381	0.01%
2019/10/03	2	20.70	0	0.00	20.55	2	8,427	0.02%
2019/10/01	0	0.00	1	20.65	20.70	-1	8,484	-0.01%
2019/09/27	2	20.98	0	0.00	21.00	2	8,526	0.02%
2019/09/26	5	21.77	36	21.73	21.55	-31	8,620	-0.36%
2019/09/25	0	0.00	8	21.45	21.35	-8	8,721	-0.09%
2019/09/20	27	21.31	0	0.00	21.45	27	9,075	0.30%
2019/09/19	16	20.74	6	20.55	20.60	10	9,015	0.11%
2019/09/18	2	21.33	5	21.25	21.25	-3	9,003	-0.03%
2019/09/17	8	21.39	9	21.35	21.30	-1	9,031	-0.01%
2019/09/11	1	21.65	2	21.75	21.70	-1	9,315	-0.01%
2019/09/09	5	21.48	3	21.55	21.40	2	9,323	0.02%
2019/09/06	22	22.33	9	22.44	21.90	13	9,289	0.14%
2019/09/05	13	24.00	46	24.07	23.90	-33	9,024	-0.37%
2019/09/03	0	0.00	4	23.65	23.40	-4	9,117	-0.04%
2019/09/02	0	0.00	2	23.23	23.35	-2	9,293	-0.02%
2019/08/30	1	22.90	0	0.00	22.90	1	9,349	0.01%
2019/08/29	6	23.10	0	0.00	23.10	6	9,461	0.06%
2019/08/28	6	23.23	3	23.15	22.65	3	9,760	0.03%
2019/08/27	3	22.80	1	22.90	22.80	2	9,820	0.02%
2019/08/26	0	0.00	2	22.35	22.35	-2	10,039	-0.02%
2019/08/23	5	23.28	12	23.16	23.05	-7	10,056	-0.07%
2019/08/22	10	23.60	0	0.00	23.45	10	10,082	0.10%
2019/08/21	4	23.01	18	23.02	23.30	-14	10,069	-0.14%
2019/08/20	0	0.00	4	23.90	23.30	-4	10,023	-0.04%
2019/08/19	10	23.99	8	23.63	23.60	2	10,087	0.02%
2019/08/16	0	0.00	2	23.95	23.90	-2	10,136	-0.02%
2019/08/15	2	23.70	14	23.76	23.55	-12	10,122	-0.12%
2019/08/14	16	24.80	14	24.50	24.10	2	10,156	0.02%
2019/08/13	20	24.65	12	24.60	24.55	8	10,196	0.08%
2019/08/12	25	25.25	85	25.29	25.20	-60	10,248	-0.59%
2019/08/08	0	0.00	12	23.99	24.20	-12	10,145	-0.12%
2019/08/07	27	23.85	10	23.80	23.40	17	10,179	0.17%
2019/08/06	5	22.33	0	0.00	23.80	5	10,275	0.05%
2019/08/05	2	23.95	6	24.21	23.40	-4	10,442	-0.04%
2019/08/02	2	23.95	44	24.23	24.20	-42	10,482	-0.40%
2019/08/01	25	25.18	2	24.93	24.75	23	10,520	0.22%
2019/07/31	0	0.00	15	25.00	25.15	-15	10,606	-0.14%
2019/07/30	9	25.23	19	24.38	24.50	-10	10,724	-0.09%
2019/07/29	12	25.88	24	25.70	25.45	-12	10,701	-0.11%
2019/07/26	19	24.79	18	25.12	25.00	1	10,917	0.01%
2019/07/25	62	25.70	30	25.72	24.85	32	10,930	0.29%
2019/07/24	30	25.38	30	25.19	25.20	0	10,584	0.00%
2019/07/23	9	24.68	51	24.66	25.30	-42	10,457	-0.40%
2019/07/22	0	0.00	7	23.51	23.55	-7	10,439	-0.07%
2019/07/19	9	23.27	14	23.28	23.20	-5	10,781	-0.05%
2019/07/18	60	24.01	61	23.40	23.20	-1	10,979	-0.01%
2019/07/17	38	24.07	33	24.08	24.60	5	11,513	0.04%
2019/07/16	6	23.63	8	23.45	23.95	-2	11,728	-0.02%
2019/07/15	30	23.91	10	23.96	23.80	20	11,692	0.17%
2019/07/12	2	22.50	8	22.74	23.00	-6	11,601	-0.05%
2019/07/11	1	22.30	4	22.30	22.20	-3	11,660	-0.03%
2019/07/10	2	22.30	5	22.15	22.00	-3	12,245	-0.02%
2019/07/09	5	21.95	41	22.05	21.95	-36	12,431	-0.29%
2019/07/08	0	0.00	3	22.10	21.80	-3	12,696	-0.02%
2019/07/04	1	22.10	1	22.20	22.10	0	13,018	0.00%
2019/07/03	7	22.34	2	22.80	22.20	5	12,998	0.04%
2019/07/02	28	23.12	0	0.00	23.00	28	13,012	0.22%
2019/07/01	25	23.30	12	23.13	23.20	13	12,990	0.10%
2019/06/28	0	0.00	43	22.10	22.05	-43	13,016	-0.33%
2019/06/27	3	22.40	6	22.09	22.10	-3	13,091	-0.02%
2019/06/26	5	21.70	0	0.00	21.95	5	13,095	0.04%
2019/06/25	0	0.00	1	21.50	21.70	-1	13,071	-0.01%
2019/06/24	1	21.90	7	21.81	21.95	-6	13,025	-0.05%
2019/06/21	14	22.08	1	22.40	21.90	13	12,986	0.10%
2019/06/20	2	23.05	4	22.84	22.65	-2	12,853	-0.02%
2019/06/19	2	22.45	33	22.48	22.45	-31	12,779	-0.24%
2019/06/18	5	21.95	13	21.95	21.90	-8	12,754	-0.06%
2019/06/17	1	22.25	1	22.20	21.80	0	12,716	0.00%
2019/06/14	37	22.18	4	22.19	22.00	33	12,645	0.26%
2019/06/13	27	22.80	18	22.81	22.60	9	12,537	0.07%
2019/06/12	43	23.30	41	23.28	23.10	2	12,451	0.02%
2019/06/11	46	23.64	27	23.53	23.50	19	12,353	0.15%
2019/06/10	39	23.38	30.2	23.40	23.80	8.8	12,185	0.07%
2019/06/06	4	22.51	5	22.75	22.75	-1	11,932	-0.01%
2019/06/05	2	22.80	7	22.82	22.30	-5	11,846	-0.04%
2019/06/04	48	22.80	13	22.98	22.75	35	11,667	0.30%
2019/06/03	16	21.99	16	22.17	22.40	0	11,335	0.00%
2019/05/31	28	22.08	16	22.18	22.00	12	11,230	0.11%
2019/05/30	1	21.70	1	21.90	21.30	0	10,963	0.00%
2019/05/27	2	20.95	13	20.90	21.00	-11	10,773	-0.10%
2019/05/24	17	21.15	7	21.51	20.90	10	10,761	0.09%
2019/05/23	9	20.90	1	20.85	20.70	8	10,643	0.08%
2019/05/22	3	22.05	3	22.47	21.70	0	10,501	0.00%
2019/05/21	7	21.81	4	22.10	22.40	3	10,428	0.03%
2019/05/20	3	21.05	23	20.91	22.05	-20	10,295	-0.19%
2019/05/17	26	22.20	15	22.84	21.90	11	10,078	0.11%
2019/05/16	2	23.40	14	23.21	23.05	-12	9,818	-0.12%
2019/05/15	13	22.98	10	22.91	22.70	3	9,560	0.03%
2019/05/14	4	21.76	14	22.00	22.45	-10	9,414	-0.11%
2019/05/13	21	21.28	2	21.30	21.25	19	9,224	0.21%
2019/05/10	4	22.93	1	22.90	22.55	3	8,939	0.03%
2019/05/09	14	23.11	4	23.19	23.00	10	8,785	0.11%
2019/05/08	3	23.80	2	23.78	23.80	1	8,596	0.01%
2019/05/07	66	24.59	12	24.44	23.60	54	8,399	0.64%
2019/05/06	5	23.46	18	24.04	24.05	-13	8,129	-0.16%
2019/05/03	21	23.85	20	23.93	23.95	1	7,886	0.01%
2019/05/02	2	22.20	1	22.40	22.50	1	7,352	0.01%
2019/04/30	8	22.79	7	22.82	23.05	1	7,161	0.01%
2019/04/29	7	22.49	16	22.82	22.60	-9	7,013	-0.13%
2019/04/26	51	23.89	166	23.44	23.30	-115	6,700	-1.72%	大賣/鉅額交易
2019/04/25	72	25.48	54	25.34	25.85	18	6,242	0.29%
2019/04/24	19	25.31	20	25.30	25.30	-1	5,811	-0.02%
2019/04/23	152	25.32	63	25.12	25.90	89	5,533	1.61%	大買/
2019/04/22	15	24.73	55.1	24.74	24.75	-40.1	4,816	-0.83%
2019/04/19	11	22.48	93	22.15	22.50	-82	4,435	-1.85%
2019/04/18	173	22.41	86	22.73	22.65	87	4,305	2.02%	大買/
2019/04/17	88	21.88	84	21.71	22.00	4	3,889	0.10%
2019/04/16	36	21.82	115	21.60	21.60	-79	3,652	-2.16%	大賣/
2019/04/15	6	21.19	7.1	21.72	22.10	-1.1	3,007	-0.04%
2019/04/12	28	19.82	25	19.97	20.10	3	2,737	0.11%
2019/04/11	19	18.75	35	18.45	18.85	-16	2,404	-0.67%
2019/04/10	13	17.40	3	17.45	17.40	10	2,024	0.49%
2019/04/09	62	17.14	0	0.00	17.00	62	1,978	3.13%
2019/04/08	13	17.43	0	0.00	17.40	13	1,925	0.68%
2019/04/03	35.7	17.31	79	17.35	17.55	-43.3	1,775	-2.44%
2019/04/02	16	17.32	67	17.15	17.35	-51	1,646	-3.10%
2019/04/01	35	15.63	32	15.64	16.05	3	1,341	0.22%
2019/03/29	30	15.27	1	15.40	15.40	29	1,216	2.38%
2019/03/27	0	0.00	3	14.75	14.55	-3	1,081	-0.28%
2019/03/26	2	14.10	1	14.10	14.05	1	1,045	0.10%
2019/03/22	5	14.62	12	14.41	14.70	-7	1,028	-0.68%
2019/03/21	0	0.00	7	14.34	14.50	-7	973	-0.72%
2019/03/19	0	0.00	0.7	13.80	13.85	-0.7	927	-0.08%
2019/03/18	0	0.00	5	13.72	13.75	-5	923	-0.54%
2019/03/15	11	13.55	4	13.61	13.45	7	921	0.76%
2019/03/12	6	14.12	6	14.14	14.00	0	896	0.00%
2019/03/11	0	0.00	3	14.05	14.10	-3	893	-0.34%
2019/03/04	5	13.95	0	0.00	13.95	5	887	0.56%
2019/02/26	9	14.28	0	0.00	14.15	9	878	1.02%
2019/02/25	15	14.68	1	14.65	14.55	14	863	1.62%
2019/02/22	0	0.00	4	14.15	14.50	-4	822	-0.49%
2019/02/20	1	13.95	6	14.14	13.90	-5	774	-0.65%
2019/02/19	0	0.00	3	13.85	13.85	-3	754	-0.40%
2019/02/18	0.3	13.75	11	13.89	13.75	-10.7	759	-1.41%
2019/02/14	2	13.60	0	0.00	13.70	2	741	0.27%
2019/02/12	1.3	13.31	0	0.00	13.60	1.3	731	0.17%
2019/02/11	3	13.38	0	0.00	13.35	3	723	0.41%
2019/01/29	4	13.48	0	0.00	13.45	4	715	0.56%
2019/01/25	1	14.00	3	13.93	13.85	-2	707	-0.28%
2019/01/23	1	13.55	0	0.00	13.75	1	707	0.14%
2019/01/22	4	13.68	0	0.00	13.70	4	703	0.57%
2019/01/21	13	13.80	1	13.80	13.95	12	699	1.72%
2019/01/18	4	14.05	0	0.00	14.10	4	682	0.59%
2019/01/17	2	14.15	10	14.91	14.00	-8	682	-1.17%
2019/01/16	10	14.70	1	14.40	14.70	9	645	1.39%
2019/01/15	0	0.00	1	14.55	14.55	-1	623	-0.16%
2019/01/14	50	14.70	2	14.50	14.50	48	596	8.04%
2019/01/11	5	14.10	1	14.20	14.20	4	523	0.76%
2019/01/10	1	13.80	9	13.99	14.05	-8	464	-1.72%
2019/01/09	0	0.00	4	13.00	12.95	-4	368	-1.09%
2019/01/08	0	0.00	5	12.65	12.55	-5	342	-1.46%
2019/01/03	0	0.00	1	12.50	12.45	-1	360	-0.28%
2018/12/21	0	0.00	3	12.20	12.40	-3	370	-0.81%
2018/12/13	3	12.75	0	0.00	12.80	3	361	0.83%
2018/12/11	0	0.00	10	12.63	12.50	-10	350	-2.85%
2018/12/05	0	0.00	5	12.25	12.25	-5	331	-1.51%
2018/11/26	0	0.00	1	12.20	12.15	-1	318	-0.31%
2018/11/23	0	0.00	5	12.05	12.15	-5	355	-1.41%
2018/11/21	0	0.00	10	12.30	12.20	-10	354	-2.82%
2018/11/20	0	0.00	10	12.00	12.00	-10	348	-2.87%
2018/11/14	0	0.00	1	11.30	11.40	-1	328	-0.30%
2018/11/09	0	0.00	3	11.40	11.55	-3	347	-0.86%
2018/11/02	1	10.90	0	0.00	11.05	1	355	0.28%
2018/10/17	3	10.70	0	0.00	10.70	3	400	0.75%
2018/10/11	33	10.01	0	0.00	9.95	33	407	8.10%
2018/10/05	1	10.85	0	0.00	10.85	1	409	0.24%
2018/09/28	0	0.00	2.3	11.27	11.25	-2.3	412	-0.56%
2018/09/14	3	11.20	0	0.00	11.30	3	447	0.67%
2018/09/13	2	11.15	0	0.00	11.00	2	454	0.44%
2018/09/10	3	11.10	3	10.90	10.90	0	485	0.00%
2018/09/06	1	11.75	0	0.00	11.75	1	471	0.21%
2018/08/31	0	0.00	0.2	12.20	12.00	-0.2	487	-0.03%
2018/08/30	2	12.15	3	12.00	12.05	-1	487	-0.21%
2018/07/20	1	13.20	0	0.00	13.30	1	438	0.23%
2018/07/10	0	0.00	3	13.50	13.85	-3	416	-0.72%
2018/07/06	1	13.40	0	0.00	13.50	1	422	0.24%
2018/07/02	2	13.90	0	0.00	13.85	2	418	0.48%
2018/06/22	0	0.00	1	14.20	14.10	-1	423	-0.24%
2018/06/11	0	0.00	1	14.05	13.95	-1	408	-0.24%
2018/06/05	1	14.25	0	0.00	14.30	1	517	0.19%
2018/06/04	3	14.48	0	0.00	14.50	3	510	0.59%
2018/06/01	1	14.00	0	0.00	14.10	1	478	0.21%
2018/05/25	0	0.00	6	13.40	13.40	-6	475	-1.26%
2018/05/23	3	13.20	0	0.00	13.25	3	482	0.62%
2018/05/22	3	13.30	0	0.00	13.20	3	486	0.62%
2018/05/21	0	0.00	1	13.25	13.55	-1	485	-0.21%
2018/05/18	0	0.00	1	13.35	13.25	-1	489	-0.20%
2018/05/10	0	0.00	3	13.55	13.35	-3	526	-0.57%
2018/05/09	2	13.25	0	0.00	13.25	2	541	0.37%
2018/05/08	1	13.30	0	0.00	13.25	1	562	0.18%
2018/04/30	1	13.15	0	0.00	13.15	1	601	0.17%
2018/04/20	0	0.00	2	13.70	13.75	-2	703	-0.28%
2018/04/16	2	13.75	0	0.00	13.70	2	723	0.28%
2018/03/31	2	13.85	0	0.00	13.90	2	924	0.22%
2018/03/29	0	0.00	1	14.10	14.10	-1	928	-0.11%
2018/03/23	2	14.60	0	0.00	14.55	2	935	0.21%
2018/02/22	0	0.00	10	14.90	15.00	-10	1,013	-0.99%
2018/02/21	0	0.00	2	14.90	14.85	-2	1,013	-0.20%
2018/02/07	10	14.80	0	0.00	14.60	10	1,006	0.99%
2018/02/06	15	14.61	20	14.70	14.30	-5	1,002	-0.50%
2018/02/01	10	15.50	0	0.00	15.30	10	979	1.02%
2018/01/30	6	14.90	0	0.00	14.85	6	938	0.64%
2018/01/25	4	15.35	0	0.00	15.20	4	918	0.44%
2018/01/23	0	0.00	1	15.45	15.35	-1	910	-0.11%
2018/01/22	0	0.00	4	15.43	15.75	-4	906	-0.44%
2018/01/19	0	0.00	2	15.60	15.45	-2	897	-0.22%
2018/01/16	0	0.00	4	15.60	15.30	-4	826	-0.48%
2018/01/15	0	0.00	7	15.75	15.70	-7	812	-0.86%
2018/01/10	1	15.70	0	0.00	15.55	1	801	0.12%
2018/01/09	0	0.00	3	15.70	15.70	-3	808	-0.37%
2018/01/08	2	16.40	5	16.05	16.00	-3	829	-0.36%
2018/01/04	0	0.00	13	16.18	16.25	-13	759	-1.71%