合勤控 (3704)-元大-草屯券商分點個股進出

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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/11/22	3	38.82	30.5	38.81	38.75	-27.5	2,358	-1.17%
2024/11/21	4	38.59	3	39.05	38.70	1	2,348	0.04%
2024/11/20	2.2	39.75	0	0.00	39.55	2.2	2,323	0.09%
2024/11/19	6.4	37.89	5.7	38.89	40.25	0.6	2,300	0.03%
2024/11/18	12.6	40.87	0	0.00	39.15	12.6	2,196	0.57%
2024/11/15	0.1	42.90	22.4	42.37	42.95	-22.4	2,116	-1.06%
2024/11/14	2.9	41.13	0	0.00	40.60	2.9	2,024	0.14%
2024/11/13	4.4	40.71	1	41.77	40.55	3.4	2,007	0.17%
2024/11/12	5.1	40.92	13	40.83	40.80	-7.9	1,991	-0.40%
2024/11/11	6.4	42.45	18	42.33	41.95	-11.7	1,963	-0.59%
2024/11/08	3.8	41.10	0	0.00	40.35	3.8	1,916	0.20%
2024/11/07	1.2	42.39	3	42.52	42.15	-1.8	1,870	-0.10%
2024/11/06	1.2	41.55	0	0.00	42.30	1.2	1,845	0.06%
2024/11/05	2.4	42.06	2.5	42.58	42.15	-0.1	1,831	-0.01%
2024/11/04	0.5	42.10	0	41.80	41.55	0.5	1,829	0.03%
2024/11/01	0	0.00	3	42.83	42.70	-3	1,822	-0.16%
2024/10/30	14	42.79	29	43.17	41.90	-15	1,753	-0.86%
2024/10/29	0	0.00	22	40.30	41.75	-22	1,506	-1.46%
2024/10/28	5	40.81	32	41.07	40.00	-27	1,428	-1.89%
2024/10/25	3	39.53	18	39.89	40.80	-15	1,313	-1.14%
2024/10/24	1	38.35	3	38.93	38.60	-2	1,229	-0.16%
2024/10/23	3	38.88	12	38.08	39.60	-9	1,161	-0.77%
2024/10/22	15	36.05	0	0.00	36.15	15	1,088	1.38%
2024/10/21	2.1	34.49	7	35.29	35.75	-5	1,128	-0.44%
2024/10/18	1	35.85	0	0.00	35.75	1	1,109	0.09%
2024/10/17	1	36.65	30	36.36	36.30	-29	1,135	-2.55%
2024/10/16	1	36.00	2	36.63	36.95	-1	1,184	-0.08%
2024/10/15	0	0.00	1	36.25	35.80	-1	1,160	-0.09%
2024/10/14	7	35.77	0	0.00	35.70	7	1,160	0.60%
2024/10/11	3	35.45	3	35.62	35.90	0	1,156	0.00%
2024/10/09	3	37.37	3	37.50	37.00	0	1,140	0.00%
2024/10/08	5.1	37.81	0	0.00	36.95	5.1	1,140	0.45%
2024/10/07	0	38.58	3	38.60	38.75	-3	1,133	-0.26%
2024/10/04	0	0.00	0.4	37.09	37.75	-0.4	1,125	-0.04%
2024/09/30	3	37.23	0	0.00	37.25	3	1,157	0.26%
2024/09/27	1	38.10	0	0.00	37.50	1	1,192	0.08%
2024/09/26	0	38.08	3	38.65	37.65	-3	1,215	-0.25%
2024/09/23	0	38.45	0	0.00	38.55	0	1,214	0.00%
2024/09/20	3	38.15	0	0.00	38.00	3	1,214	0.25%
2024/09/19	5	38.09	7	37.94	38.05	-2	1,211	-0.17%
2024/09/18	1	37.05	1	37.95	37.05	0	1,215	0.00%
2024/09/16	0	0.00	1	37.30	37.65	-1	1,219	-0.08%
2024/09/13	1	35.80	1	36.70	36.60	0	1,213	0.00%
2024/09/12	1	35.20	1	35.55	35.45	0	1,212	0.00%
2024/09/11	3	35.48	1	34.90	34.80	2	1,212	0.17%
2024/09/10	0	37.30	1	37.95	36.80	-1	1,198	-0.08%
2024/09/09	0	36.40	0	0.00	37.30	0	1,195	0.00%
2024/09/06	2	36.80	1	36.85	36.80	1	1,200	0.08%
2024/09/05	1	38.24	0	0.00	37.20	1	1,205	0.08%
2024/09/04	4.1	37.51	1	37.90	37.75	3.1	1,214	0.25%
2024/09/03	4	39.84	11.1	39.97	39.25	-7.1	1,186	-0.60%
2024/09/02	11.1	38.70	13	38.62	39.25	-1.9	1,128	-0.17%
2024/08/30	0	37.60	2	37.90	37.90	-2	1,110	-0.18%
2024/08/28	0	37.05	5	37.10	37.00	-5	1,118	-0.45%
2024/08/27	0	0.00	1	36.50	36.35	-1	1,135	-0.09%
2024/08/21	11	35.70	0	0.00	35.90	11	1,206	0.91%
2024/08/20	1	36.20	0	0.00	35.75	1	1,239	0.08%
2024/08/19	0.1	35.51	3	35.65	35.75	-2.9	1,290	-0.23%
2024/08/16	0	34.46	0	0.00	34.45	0	1,340	0.00%
2024/08/15	0.1	34.00	0	0.00	33.95	0.1	1,417	0.00%
2024/08/14	2	34.23	0	0.00	34.20	2	1,487	0.13%
2024/08/13	0	0.00	1	34.05	34.20	-1	1,530	-0.07%
2024/08/12	1	33.60	0	0.00	33.70	1	1,549	0.06%
2024/08/08	1	33.70	2	34.10	33.50	-1	1,576	-0.06%
2024/08/06	6	31.58	1	30.20	31.55	5	1,583	0.32%
2024/08/05	2	33.35	1	33.15	33.15	1	1,562	0.06%
2024/08/02	0	0.00	1	36.80	36.80	-1	1,553	-0.06%
2024/08/01	1	37.10	0	0.00	37.10	1	1,608	0.06%
2024/07/31	1	36.30	1	36.95	36.45	0	1,623	0.00%
2024/07/30	1	35.70	0	0.00	36.50	1	1,647	0.06%
2024/07/29	2	36.40	0	0.00	36.00	2	1,652	0.12%
2024/07/23	4	37.31	0	0.00	37.10	4	1,679	0.24%
2024/07/22	7	37.49	0	0.00	37.15	7	1,687	0.41%
2024/07/19	4	39.40	0	0.00	39.05	4	1,665	0.24%
2024/07/18	1	40.10	1	40.20	40.05	0	1,658	0.00%
2024/07/17	3	40.83	2	41.00	40.35	1	1,636	0.06%
2024/07/09	0	39.60	0	0.00	39.50	0	1,775	0.00%
2024/07/08	1	39.80	0	0.00	40.15	1	1,791	0.06%
2024/07/04	7	41.21	4	41.25	41.20	3	1,863	0.16%
2024/07/03	15	41.47	2	41.35	41.35	13	1,871	0.69%
2024/07/02	1	40.75	2	41.03	40.60	-1	1,897	-0.05%
2024/06/28	5	40.10	0	0.00	39.90	5	1,939	0.26%
2024/06/24	6	40.05	0	0.00	39.80	6	2,604	0.23%
2024/06/21	1	40.35	0	0.00	40.45	1	2,711	0.04%
2024/06/19	2	40.15	0	0.00	40.15	2	3,134	0.06%
2024/06/18	3	40.12	0	0.00	40.20	3	3,474	0.09%
2024/06/17	0	0.00	3	40.50	40.45	-3	3,631	-0.08%
2024/06/13	6	39.64	0	0.00	39.80	6	3,752	0.16%
2024/06/12	2	39.60	0	0.00	39.60	2	3,814	0.05%
2024/06/11	1	40.35	0	0.00	39.70	1	3,910	0.03%
2024/06/07	1	40.75	0	0.00	40.70	1	4,000	0.02%
2024/06/06	1	40.60	5	40.20	40.20	-4	4,033	-0.10%
2024/06/05	0.1	41.20	0	0.00	40.60	0.1	4,028	0.00%
2024/06/04	0	0.00	0.5	41.30	41.30	-0.5	4,030	-0.01%
2024/06/03	0	0.00	3	41.50	41.40	-3	4,049	-0.07%
2024/05/31	5	41.63	3	41.75	41.40	2	4,064	0.05%
2024/05/29	16	42.41	6	42.42	42.15	10	4,103	0.24%
2024/05/28	0	0.00	1	41.95	41.95	-1	4,077	-0.02%
2024/05/27	1	41.75	0	0.00	41.75	1	4,087	0.02%
2024/05/24	3	41.50	0	0.00	41.45	3	4,100	0.07%
2024/05/23	1	41.90	15.1	42.25	41.90	-14.1	4,078	-0.34%
2024/05/22	9.3	42.45	4	42.50	42.75	5.3	4,049	0.13%
2024/05/21	4.6	41.55	14.5	41.71	42.10	-10	4,007	-0.25%
2024/05/20	2	41.20	2.5	41.13	41.20	-0.5	3,973	-0.01%
2024/05/17	3	40.32	2	40.68	40.30	1	3,940	0.03%
2024/05/16	12	40.88	13	40.75	40.35	-1	3,964	-0.03%
2024/05/15	3	40.40	2	40.25	40.35	1	4,076	0.02%
2024/05/14	18	39.95	3	39.95	40.15	15	4,095	0.37%
2024/05/13	1	39.15	0	0.00	39.25	1	4,094	0.02%
2024/05/10	3	39.15	0	0.00	39.25	3	4,118	0.07%
2024/05/09	8	39.37	0	0.00	39.10	8	4,131	0.19%
2024/05/08	1	39.70	1	39.95	39.85	0	4,135	0.00%
2024/05/07	5	39.43	0	0.00	39.70	5	4,123	0.12%
2024/05/06	1	40.55	1	40.65	40.60	0	4,068	0.00%
2024/05/03	5	40.99	3	41.40	40.65	2	4,066	0.05%
2024/05/02	1	41.40	0	0.00	41.35	1	4,047	0.03%
2024/04/30	1	41.45	0	0.00	41.50	1	4,050	0.03%
2024/04/29	1.1	41.22	4	41.40	41.45	-2.9	4,059	-0.07%
2024/04/26	1.2	41.08	3	41.18	40.95	-1.8	4,057	-0.04%
2024/04/25	6	41.21	0	0.00	40.85	6	4,048	0.15%
2024/04/24	13	42.25	1	42.30	42.15	12	4,034	0.30%
2024/04/23	6	41.74	1	41.55	41.70	5	4,040	0.12%
2024/04/22	1	41.85	2	41.13	41.05	-1	4,046	-0.02%
2024/04/19	1	41.40	4	41.11	41.60	-3	4,028	-0.07%
2024/04/18	5	42.58	12	42.35	42.30	-7	4,017	-0.17%
2024/04/17	9	43.25	1	43.85	43.25	8	3,999	0.20%
2024/04/16	3	44.17	2	43.35	43.30	1	3,978	0.03%
2024/04/15	6	45.40	1	46.05	45.00	5	3,975	0.13%
2024/04/12	5	45.93	2	46.28	46.05	3	3,967	0.08%
2024/04/11	9.4	46.21	13	45.80	45.80	-3.7	3,955	-0.09%
2024/04/10	9.4	47.10	5	46.60	46.60	4.4	3,956	0.11%
2024/04/09	15	47.32	15	47.26	47.15	0	3,942	0.00%
2024/04/08	13	47.71	12	47.67	47.60	1	3,932	0.03%
2024/04/03	5	46.45	9.8	47.25	47.60	-4.8	3,890	-0.12%
2024/04/02	11	46.96	5	46.70	46.70	6	3,867	0.16%
2024/04/01	40	47.32	21	47.05	47.00	19	3,867	0.49%
2024/03/29	4	47.24	0	0.00	46.65	4	3,756	0.11%
2024/03/28	5.3	49.02	6	49.67	48.00	-0.8	3,645	-0.02%
2024/03/27	2	46.28	11	48.60	49.35	-9	3,444	-0.26%
2024/03/26	5	46.78	5	46.60	46.05	0	3,353	0.00%
2024/03/25	8	48.15	1	48.85	47.60	7	3,316	0.21%
2024/03/22	20	51.30	8.1	50.79	49.70	11.9	3,287	0.36%
2024/03/21	6.1	50.55	14.4	50.64	50.10	-8.2	3,078	-0.27%
2024/03/20	5	48.45	6	49.45	48.05	-1	2,792	-0.04%
2024/03/19	2	47.10	2	47.93	47.45	0	2,750	0.00%
2024/03/18	1	47.40	1	46.45	47.65	0	2,876	0.00%
2024/03/15	0	0.00	3	47.38	47.30	-3	2,880	-0.10%
2024/03/14	2	47.95	1	48.45	47.70	1	2,908	0.03%
2024/03/13	4.1	46.52	20	47.99	48.00	-16	2,830	-0.56%
2024/03/12	0	0.00	3	46.05	46.70	-3	2,769	-0.11%
2024/03/11	2	44.45	1	45.00	44.90	1	2,767	0.04%
2024/03/08	4	44.35	0	0.00	44.45	4	2,836	0.14%
2024/03/07	1	44.85	2	45.03	44.80	-1	2,953	-0.03%
2024/03/06	8	45.56	0	0.00	45.45	8	3,252	0.25%
2024/03/05	7	46.34	1	46.90	46.30	6	3,515	0.17%
2024/03/04	7	46.06	4	46.59	46.40	3	3,660	0.08%
2024/03/01	1	45.70	1	45.55	45.60	0	3,674	0.00%
2024/02/29	1	45.00	0	0.00	45.00	1	3,766	0.03%
2024/02/27	2	45.45	0	0.00	45.10	2	3,904	0.05%
2024/02/26	1	46.25	1	46.75	46.25	0	3,920	0.00%
2024/02/23	1	46.35	0	0.00	46.05	1	3,947	0.03%
2024/02/22	1	46.55	1	46.50	46.55	0	3,967	0.00%
2024/02/21	14.1	46.85	7	46.92	46.50	7.1	4,000	0.18%
2024/02/20	3	46.30	0	0.00	46.10	3	3,986	0.08%
2024/02/19	2.1	46.49	3	46.15	47.00	-0.9	3,987	-0.02%
2024/02/16	5	43.88	28	44.16	44.70	-23	3,988	-0.58%
2024/02/15	0.1	46.30	0	0.00	46.30	0.1	3,936	0.00%
2024/02/05	2	46.28	0	0.00	46.05	2	3,947	0.05%
2024/02/02	0.3	47.13	1	46.90	46.65	-0.7	4,004	-0.02%
2024/02/01	1.1	47.02	2	46.93	47.10	-0.9	4,120	-0.02%
2024/01/31	5	47.79	1	48.30	47.75	4	4,120	0.10%
2024/01/30	1.1	48.48	0	0.00	48.50	1.1	4,274	0.03%
2024/01/26	3.2	48.41	0	0.00	48.00	3.2	4,515	0.07%
2024/01/25	1	48.65	15	49.05	48.65	-14	4,780	-0.29%
2024/01/24	1	49.55	0.4	49.69	49.25	0.6	5,089	0.01%
2024/01/23	1	49.95	0	0.00	49.95	1	5,438	0.02%
2024/01/22	2.1	49.66	5	49.50	49.40	-2.9	5,630	-0.05%
2024/01/19	0	0.00	2.1	48.67	48.75	-2.1	5,996	-0.03%
2024/01/18	1	48.05	4	48.15	48.10	-3	6,275	-0.05%
2024/01/17	7.2	48.75	1	49.05	48.75	6.2	6,878	0.09%
2024/01/16	13.2	48.93	3	48.92	49.10	10.2	7,088	0.14%
2024/01/15	4.2	48.82	14	48.83	49.00	-9.8	7,196	-0.14%
2024/01/12	26	48.23	0	0.00	48.00	26	7,356	0.35%
2024/01/11	0	0.00	11	48.90	48.90	-11	7,666	-0.14%
2024/01/09	5	48.30	5	48.45	48.25	0	8,045	0.00%
2024/01/05	6	49.68	1	49.70	49.30	5	8,073	0.06%
2024/01/04	4	49.40	0	0.00	49.15	4	8,104	0.05%
2024/01/03	11	49.88	1	50.10	49.80	10	8,103	0.12%
2024/01/02	2	50.50	0	0.00	50.40	2	8,119	0.02%
2023/12/29	1	50.40	7	50.81	50.80	-6	8,197	-0.07%
2023/12/28	6	50.57	4.6	50.64	50.50	1.4	8,219	0.02%
2023/12/27	6	50.88	1	50.90	50.70	5	8,249	0.06%
2023/12/26	11	50.54	0	0.00	50.80	11	8,283	0.13%
2023/12/25	3	50.47	1	51.10	50.30	2	8,371	0.02%
2023/12/22	4	50.63	0	0.00	50.50	4	8,438	0.05%
2023/12/21	11	50.51	0.1	50.60	50.50	10.9	8,439	0.13%
2023/12/20	4	51.73	2	52.80	52.00	2	8,398	0.02%
2023/12/19	17	50.78	1	50.40	50.90	16	8,363	0.19%
2023/12/18	18.1	53.16	1	53.00	52.70	17.1	8,309	0.21%
2023/12/15	1.4	53.77	28.1	53.22	53.10	-26.6	8,299	-0.32%
2023/12/14	23.4	54.15	29.6	54.15	54.50	-6.2	8,327	-0.07%
2023/12/13	35.3	54.31	55.2	54.49	54.50	-19.9	8,395	-0.24%
2023/12/12	28.1	53.15	4	53.48	52.70	24.1	8,449	0.29%
2023/12/11	9.2	53.56	26	53.32	53.50	-16.8	8,671	-0.19%
2023/12/08	16.2	52.19	0	0.00	51.80	16.2	8,948	0.18%
2023/12/07	6	52.53	2	52.70	51.90	4	9,357	0.04%
2023/12/06	1	53.40	6	54.00	52.80	-5	9,495	-0.05%
2023/12/05	17	52.96	15	53.50	53.50	2	9,723	0.02%
2023/12/04	14	53.90	34.2	54.56	54.00	-20.2	10,200	-0.20%
2023/12/01	65.1	54.38	24.1	54.53	53.90	41	10,257	0.40%
2023/11/30	29	54.42	55.3	55.08	56.00	-26.3	10,021	-0.26%
2023/11/29	12.1	53.50	11	53.65	54.10	1.1	9,771	0.01%
2023/11/28	2	51.60	5	52.30	52.50	-3	9,621	-0.03%
2023/11/27	2	51.80	2	52.35	51.60	0	9,608	0.00%
2023/11/24	15	52.55	52.1	51.44	52.40	-37	9,529	-0.39%
2023/11/22	0	0.00	5	50.90	50.90	-5	9,409	-0.05%
2023/11/21	8.1	50.63	1	51.10	50.50	7.1	9,434	0.07%
2023/11/20	2	50.35	19	50.79	50.90	-17	9,467	-0.18%
2023/11/17	4	49.73	0	0.00	49.95	4	9,524	0.04%
2023/11/16	6	49.21	1	49.60	49.55	5	9,555	0.05%
2023/11/15	6	50.53	7	50.34	49.75	-1	9,636	-0.01%
2023/11/14	3.1	49.39	7	49.81	50.40	-3.9	9,847	-0.04%
2023/11/13	14.1	49.21	8	49.38	49.05	6.1	9,868	0.06%
2023/11/10	13	49.33	13	49.48	49.00	0	9,861	0.00%
2023/11/09	35	50.38	10	49.94	49.65	25	9,814	0.25%
2023/11/08	4	51.85	13	51.91	51.90	-9	9,719	-0.09%
2023/11/07	29.1	51.86	23	52.07	51.80	6.1	9,737	0.06%
2023/11/06	9	54.66	8	54.59	53.50	1	9,628	0.01%
2023/11/03	19	54.63	19	54.36	54.20	0	9,586	0.00%
2023/11/02	23	54.72	23	55.07	54.50	0	9,547	0.00%
2023/11/01	15.2	54.80	13	53.63	53.60	2.2	9,320	0.02%
2023/10/31	20	55.60	24.1	55.59	54.60	-4.1	9,116	-0.05%
2023/10/30	7	54.63	3	54.57	54.50	4	8,906	0.04%
2023/10/27	13.1	53.78	28	54.26	54.20	-14.9	8,926	-0.17%
2023/10/26	13	53.52	9	53.62	53.20	4	8,793	0.05%
2023/10/25	24.1	53.49	64.3	54.55	53.80	-40.1	8,600	-0.47%
2023/10/24	35	51.74	49.4	51.22	52.30	-14.4	8,070	-0.18%
2023/10/23	25	49.54	24	49.44	49.70	1	7,970	0.01%
2023/10/20	16	51.13	6	50.90	51.10	10	7,969	0.13%
2023/10/19	45	50.71	74.3	51.04	51.70	-29.3	7,973	-0.37%
2023/10/18	26.1	48.84	22	49.53	49.15	4.1	7,759	0.05%
2023/10/17	14.2	48.36	5.1	49.15	47.80	9.1	7,642	0.12%
2023/10/16	1	46.40	2	46.73	46.35	-1	7,756	-0.01%
2023/10/13	0.1	48.00	2	47.38	46.90	-1.9	8,279	-0.02%
2023/10/12	8.2	48.11	13	47.76	47.70	-4.8	8,758	-0.05%
2023/10/11	1.1	49.63	0	0.00	48.00	1.1	9,279	0.01%
2023/10/06	6	49.44	1	49.10	49.10	5	9,802	0.05%
2023/10/05	1.1	49.77	8	50.28	50.10	-6.9	10,094	-0.07%
2023/10/04	2.1	48.37	0	0.00	48.30	2.1	10,295	0.02%
2023/10/03	13	49.70	2	49.90	49.00	11	10,417	0.11%
2023/10/02	14.1	50.44	0	0.00	50.50	14.1	10,622	0.13%
2023/09/28	16.1	49.98	16	49.85	50.00	0.1	10,858	0.00%
2023/09/27	23	49.09	0	0.00	48.40	23	11,149	0.21%
2023/09/26	10	50.33	1.3	50.23	50.10	8.7	11,794	0.07%
2023/09/25	1.4	51.16	0	0.00	50.70	1.4	12,374	0.01%
2023/09/22	13.1	49.83	5	50.02	50.40	8.1	13,059	0.06%
2023/09/21	5	49.25	0	0.00	49.20	5	13,266	0.04%
2023/09/19	6	51.63	19	51.79	51.00	-13	13,223	-0.10%
2023/09/18	13	51.67	9	52.23	51.70	4	13,148	0.03%
2023/09/15	16.2	53.14	43.5	52.83	52.80	-27.3	12,973	-0.21%
2023/09/14	28	55.21	46.5	54.92	54.50	-18.5	12,763	-0.14%
2023/09/13	41	54.62	37	54.28	54.50	4	12,510	0.03%
2023/09/12	49	54.21	64	54.14	55.50	-15	12,206	-0.12%
2023/09/11	33	51.95	24.2	52.73	51.80	8.8	11,812	0.07%
2023/09/08	46.7	51.85	36.3	52.06	52.20	10.4	11,697	0.09%
2023/09/07	82.3	52.06	64	52.23	52.00	18.3	11,481	0.16%
2023/09/06	9	50.23	20.4	49.44	50.30	-11.4	10,955	-0.10%
2023/09/05	2	48.20	13	48.36	48.15	-11	10,788	-0.10%
2023/09/04	6	45.88	6	46.23	46.55	0	10,760	0.00%
2023/09/01	2	47.18	5	47.25	46.95	-3	10,780	-0.03%
2023/08/31	1	47.05	2	47.23	47.40	-1	10,798	-0.01%
2023/08/30	4	46.88	12	46.76	46.80	-8	10,810	-0.07%
2023/08/29	21	46.54	2	46.30	46.65	19	10,861	0.17%
2023/08/28	0.1	45.70	1	45.85	45.85	-0.9	10,939	-0.01%
2023/08/25	5	47.32	2	47.75	47.05	3	11,119	0.03%
2023/08/24	10	48.76	12.2	48.86	48.80	-2.2	11,390	-0.02%
2023/08/23	14.4	48.91	17.8	49.32	48.25	-3.5	11,415	-0.03%
2023/08/22	12.1	47.89	13	48.17	47.90	-0.9	11,388	-0.01%
2023/08/21	8.3	47.10	3	47.55	46.95	5.3	11,404	0.05%
2023/08/18	70.6	48.74	46.1	48.53	46.80	24.6	11,447	0.21%
2023/08/17	25.6	51.41	31.3	50.91	52.00	-5.7	11,238	-0.05%
2023/08/16	1.3	49.22	1	48.90	49.30	0.3	11,180	0.00%
2023/08/15	2	49.73	0	0.00	49.85	2	11,257	0.02%
2023/08/14	5.6	48.91	5	48.65	49.00	0.6	11,502	0.01%
2023/08/11	2.1	50.02	1	50.10	50.00	1.1	11,680	0.01%
2023/08/10	1.1	50.07	0	0.00	50.40	1.1	11,659	0.01%
2023/08/09	13.1	51.96	10	52.17	51.80	3.1	11,666	0.03%
2023/08/08	2	51.70	1	51.70	51.60	1	11,701	0.01%
2023/08/07	1.1	51.29	0	0.00	51.10	1.1	11,727	0.01%
2023/08/04	2	50.45	3	50.50	50.70	-1	11,766	-0.01%
2023/08/02	19	52.23	32	51.40	51.50	-13	11,735	-0.11%
2023/08/01	31	54.23	26	55.62	53.00	5	11,710	0.04%
2023/07/31	27	54.84	21	55.50	54.00	6	11,505	0.05%
2023/07/28	21.1	53.57	9	53.86	53.50	12.1	11,278	0.11%
2023/07/27	16	55.03	0	0.00	54.40	16	11,219	0.14%
2023/07/26	3	55.43	1	56.50	54.80	2	11,207	0.02%
2023/07/25	14	56.05	5.2	56.79	55.80	8.8	11,333	0.08%
2023/07/24	11	56.89	10	56.95	56.70	1	11,244	0.01%
2023/07/21	19.1	57.61	29	57.66	57.60	-9.9	11,102	-0.09%
2023/07/20	7	59.59	4	60.23	59.10	3	11,050	0.03%
2023/07/19	30	60.89	54	62.43	59.30	-24	10,975	-0.22%
2023/07/18	60.1	63.77	29.4	64.41	62.00	30.7	10,892	0.28%
2023/07/17	31.1	63.78	44	64.80	65.70	-12.9	10,605	-0.12%
2023/07/14	34.4	60.38	25.8	60.78	61.80	8.6	10,948	0.08%
2023/07/13	26	58.09	44.1	57.56	57.30	-18.1	10,666	-0.17%
2023/07/12	62	55.35	28.3	55.23	55.00	33.7	10,168	0.33%
2023/07/11	19.4	54.38	19.1	54.65	55.70	0.2	9,857	0.00%
2023/07/10	14	53.99	2	54.15	53.80	12	9,630	0.12%
2023/07/07	22	54.83	57.2	54.63	54.10	-35.2	9,521	-0.37%
2023/07/06	35.1	55.46	45	55.26	55.70	-9.9	9,299	-0.11%
2023/07/05	41	54.52	31.2	54.96	54.70	9.8	9,021	0.11%
2023/07/04	54.3	52.49	55.2	52.93	53.60	-1	8,640	-0.01%
2023/07/03	20	49.66	25.2	50.45	51.10	-5.2	7,928	-0.07%
2023/06/30	40	46.40	63.6	46.30	46.50	-23.6	7,340	-0.32%
2023/06/29	17.2	43.07	19	43.49	43.30	-1.8	6,640	-0.03%
2023/06/28	3	41.72	5	41.93	41.40	-2	6,404	-0.03%
2023/06/27	9	40.99	0	0.00	40.35	9	6,381	0.14%
2023/06/21	1.2	41.52	1	41.70	41.70	0.2	6,468	0.00%
2023/06/20	7	41.59	2	42.03	41.40	5	6,494	0.08%
2023/06/19	14.1	42.47	0.3	42.50	42.25	13.8	6,502	0.21%
2023/06/16	4	42.65	3	42.67	43.00	1	6,511	0.02%
2023/06/15	11	42.39	3	42.50	42.45	8	6,480	0.12%
2023/06/14	14.3	42.13	4.3	42.12	42.70	10	6,485	0.15%
2023/06/13	3	41.58	2	41.80	41.55	1	6,601	0.02%
2023/06/12	0.1	41.70	0	0.00	41.60	0.1	6,607	0.00%
2023/06/09	1.1	41.86	0	0.00	42.10	1.1	6,687	0.02%
2023/06/08	3.1	41.70	0	0.00	41.50	3.1	6,758	0.05%
2023/06/07	1	42.20	3	42.30	42.30	-2	6,742	-0.03%
2023/06/06	1	43.25	0	0.00	42.65	1	6,759	0.01%
2023/06/05	1	43.55	2	43.60	43.40	-1	6,761	-0.01%
2023/06/02	3	43.48	8	43.54	43.05	-5	6,782	-0.07%
2023/06/01	6.4	43.59	40.2	43.52	43.55	-33.8	6,780	-0.50%
2023/05/31	3.7	44.80	8	44.74	44.50	-4.3	6,732	-0.06%
2023/05/30	21.6	44.88	16.1	44.90	45.20	5.5	6,569	0.08%
2023/05/29	16.2	42.90	19	43.35	43.85	-2.8	6,305	-0.04%
2023/05/26	1	42.30	0.3	42.50	42.20	0.8	6,247	0.01%
2023/05/25	2	43.55	24	43.35	43.25	-22	6,220	-0.35%
2023/05/24	25	43.68	11	43.40	43.85	14	6,208	0.23%
2023/05/23	7	43.03	5	43.20	42.85	2	6,152	0.03%
2023/05/22	2	42.60	2	42.55	42.70	0	6,191	0.00%
2023/05/19	8.3	42.69	10	42.34	41.90	-1.7	6,263	-0.03%
2023/05/18	30	43.22	45	43.57	42.95	-15	6,295	-0.24%
2023/05/17	38.3	42.62	5.3	42.61	42.95	32.9	6,108	0.54%
2023/05/16	0	0.00	11.8	41.05	41.25	-11.8	6,065	-0.19%
2023/05/15	0	41.35	1.3	40.86	40.80	-1.2	6,372	-0.02%
2023/05/12	6	41.19	2	41.38	41.35	4	6,350	0.06%
2023/05/11	2.1	39.94	0	0.00	39.25	2.1	6,319	0.03%
2023/05/10	22	40.82	2	40.93	40.40	20	6,304	0.32%
2023/05/09	2	40.00	0	0.00	39.90	2	6,282	0.03%
2023/05/08	2.5	41.36	7.1	41.55	41.30	-4.6	6,264	-0.07%
2023/05/05	2	40.60	1	40.60	40.35	1	6,243	0.02%
2023/05/04	1	40.30	5.3	40.37	40.80	-4.3	6,627	-0.06%
2023/05/03	1	40.90	0.6	40.90	40.70	0.4	6,891	0.01%
2023/05/02	3	41.23	4.2	41.36	41.30	-1.2	6,903	-0.02%
2023/04/28	37	41.26	7	41.21	41.25	30	6,910	0.43%
2023/04/27	1	40.10	0	0.00	39.65	1	6,696	0.01%
2023/04/26	0	0.00	2	39.48	39.50	-2	6,751	-0.03%
2023/04/25	1.1	40.28	1	40.65	39.50	0.1	6,822	0.00%
2023/04/24	2	40.63	1	40.50	40.40	1	6,932	0.01%
2023/04/21	6	41.08	12.4	41.28	40.20	-6.4	7,310	-0.09%
2023/04/20	18.1	44.56	13	43.10	42.85	5.1	7,429	0.07%
2023/04/19	61	45.04	53.2	45.37	45.40	7.8	7,285	0.11%
2023/04/18	3	42.65	23.4	43.21	43.90	-20.4	6,706	-0.30%
2023/04/17	0	39.79	4	40.19	39.95	-4	6,806	-0.06%
2023/04/13	0	0.00	8	38.93	39.00	-8	7,168	-0.11%
2023/04/12	5	38.65	3.5	38.56	38.65	1.5	7,161	0.02%
2023/04/11	2	37.90	1.1	38.03	37.75	0.9	7,120	0.01%
2023/04/10	1	37.20	8	37.45	37.55	-7	7,145	-0.10%
2023/04/06	1	36.85	0	0.00	37.25	1	7,189	0.01%
2023/03/31	7.2	37.08	5	37.10	37.15	2.2	7,204	0.03%
2023/03/30	0	0.00	2	36.85	37.15	-2	7,269	-0.03%
2023/03/29	0.1	36.55	1	36.45	36.70	-0.9	7,380	-0.01%
2023/03/28	2.1	36.91	0	0.00	36.55	2.1	7,547	0.03%
2023/03/27	6.4	37.18	7	37.51	37.35	-0.7	7,572	-0.01%
2023/03/24	0	0.00	1	37.20	37.00	-1	7,605	-0.01%
2023/03/23	1.3	36.65	0	0.00	36.60	1.3	7,621	0.02%
2023/03/22	0	0.00	1	36.75	36.70	-1	7,627	-0.01%
2023/03/21	8	36.78	0	0.00	36.55	8	7,630	0.10%
2023/03/20	7	37.26	0	0.00	36.85	7	7,604	0.09%
2023/03/17	4	37.56	2	37.60	37.55	2	7,583	0.03%
2023/03/16	4.2	37.13	0.2	37.00	37.00	4	7,551	0.05%
2023/03/14	1.1	40.47	5	40.46	39.85	-4	7,401	-0.05%
2023/03/13	5	41.36	1	41.00	41.45	4	7,325	0.05%
2023/03/10	6	40.51	1	40.90	40.40	5	7,281	0.07%
2023/03/09	6	41.14	1	41.05	41.00	5	7,308	0.07%
2023/03/08	1	40.90	2	41.20	41.45	-1	7,399	-0.01%
2023/03/07	6	40.96	1.1	41.18	41.10	4.9	7,709	0.06%
2023/03/06	0	0.00	9	40.62	40.55	-9	7,721	-0.12%
2023/03/03	7	40.11	6	40.52	40.10	1	7,850	0.01%
2023/03/02	0	0.00	2.9	40.14	40.20	-2.9	7,791	-0.04%
2023/03/01	1	39.55	1	39.95	39.70	0	7,732	0.00%
2023/02/23	2.2	39.41	3	39.63	39.55	-0.8	7,638	-0.01%
2023/02/22	5.1	38.75	1	38.80	38.90	4.1	7,635	0.05%
2023/02/21	4.1	39.76	0	0.00	39.60	4.1	7,611	0.05%
2023/02/20	9.1	40.21	1.9	40.28	40.40	7.2	7,538	0.10%
2023/02/17	6.1	40.01	9	40.32	39.80	-2.9	7,470	-0.04%
2023/02/16	2.3	40.06	1	40.30	40.10	1.3	7,411	0.02%
2023/02/15	10	39.62	19	39.56	39.60	-9	7,402	-0.12%
2023/02/14	13.1	39.68	9.4	39.47	39.20	3.7	7,415	0.05%
2023/02/13	14	39.44	16.3	39.65	39.85	-2.3	7,365	-0.03%
2023/02/10	3.1	38.20	2	38.30	38.00	1.1	7,052	0.02%
2023/02/09	1	38.35	0	0.00	38.55	1	7,002	0.01%
2023/02/08	0	0.00	2	38.60	38.85	-2	6,908	-0.03%
2023/02/07	3.1	37.66	13	38.14	38.50	-9.9	6,809	-0.15%
2023/02/06	2	37.58	8	37.51	37.45	-6	6,746	-0.09%
2023/02/03	3.1	38.56	1	38.60	38.20	2.1	6,678	0.03%
2023/02/02	19	39.06	6	39.18	38.40	13	6,569	0.20%
2023/02/01	9	38.03	19	38.18	38.20	-10	6,158	-0.16%
2023/01/31	5	36.80	5	36.40	36.80	0	5,866	0.00%
2023/01/30	2.1	36.10	1	36.15	36.50	1.1	5,826	0.02%
2023/01/17	2	35.15	0	0.00	35.00	2	5,750	0.03%
2023/01/16	4.1	35.44	0	0.00	35.00	4.1	5,719	0.07%
2023/01/13	12	36.16	24	36.23	35.80	-12	5,644	-0.21%
2023/01/12	9.1	36.30	21	36.44	36.80	-11.9	5,549	-0.21%
2023/01/11	91	37.14	103	36.93	36.15	-12	5,374	-0.22%	大賣/
2023/01/10	47	38.04	34	37.42	39.00	13	4,943	0.26%
2023/01/09	15.1	37.13	3	36.87	36.70	12.1	4,636	0.26%
2023/01/06	47	37.26	37	36.56	36.90	10	4,523	0.22%
2023/01/05	20	37.87	28.7	37.79	37.85	-8.7	4,255	-0.20%
2023/01/04	23	35.79	31.9	36.69	38.15	-8.9	3,886	-0.23%
2023/01/03	22	34.78	20	34.92	34.70	2	3,545	0.06%
2022/12/30	10	34.90	22	34.69	34.90	-12	3,462	-0.35%
2022/12/29	1	33.60	1	33.35	33.70	0	3,415	0.00%
2022/12/28	2.4	34.70	2	33.35	33.35	0.4	3,426	0.01%
2022/12/27	4	34.19	5	34.60	34.60	-1	3,378	-0.03%
2022/12/26	0	0.00	2	34.10	33.95	-2	3,333	-0.06%
2022/12/23	0.2	34.05	0	0.00	33.85	0.2	3,324	0.01%
2022/12/22	1	34.65	6	34.64	34.65	-5	3,365	-0.15%
2022/12/21	21	34.10	15	33.36	34.55	6	3,342	0.18%
2022/12/20	6.7	34.40	37	33.92	33.75	-30.3	3,242	-0.93%
2022/12/19	29	33.17	3	33.82	32.90	26	3,099	0.84%
2022/12/09	0	0.00	4	31.80	31.80	-4	2,973	-0.13%
2022/12/07	81	32.12	59	31.42	31.45	22	2,955	0.74%
2022/12/06	0	0.00	1	32.50	32.35	-1	2,913	-0.03%
2022/12/05	11	32.80	14	32.91	33.00	-3	2,877	-0.10%
2022/12/02	6	32.75	4	32.88	32.65	2	2,848	0.07%
2022/12/01	6.1	32.80	4	32.93	32.65	2.1	2,817	0.07%
2022/11/30	4	33.01	3	32.85	32.75	1	2,764	0.04%
2022/11/29	17	35.08	11.8	35.23	33.85	5.2	2,614	0.20%
2022/11/28	0.2	32.90	1	33.15	33.80	-0.8	2,280	-0.04%
2022/11/25	19	33.53	8.2	33.32	33.55	10.8	2,214	0.49%
2022/11/24	0.1	31.80	0	0.00	31.85	0.1	2,037	0.01%
2022/11/23	0	31.90	0	0.00	31.75	0	2,080	0.00%
2022/11/22	1	32.00	0	0.00	32.05	1	2,106	0.05%
2022/11/21	0	31.70	2	31.60	31.90	-2	2,123	-0.09%
2022/11/18	2	31.55	2	31.80	31.50	0	2,139	0.00%
2022/11/17	1	31.75	0	0.00	32.70	1	2,142	0.05%
2022/11/16	1	32.00	2	32.13	31.75	-1	2,118	-0.05%
2022/11/15	1	32.35	0	0.00	32.10	1	2,144	0.05%
2022/11/14	1	32.20	4	32.14	32.55	-3	2,178	-0.14%
2022/11/11	2	32.20	8.5	32.26	32.30	-6.5	2,325	-0.28%
2022/11/10	1	31.85	3.8	31.38	31.55	-2.8	2,427	-0.12%
2022/11/09	10	30.80	4	30.43	30.80	6	2,382	0.25%
2022/11/08	0.2	29.95	0	0.00	29.95	0.2	2,325	0.01%
2022/10/19	0.3	26.97	0	0.00	26.95	0.3	3,262	0.01%
2022/10/18	0.1	27.20	0	0.00	27.15	0.1	3,296	0.00%
2022/10/17	0	26.65	0	0.00	27.05	0	3,360	0.00%
2022/10/14	0	26.35	0.9	26.35	26.85	-0.9	3,419	-0.03%
2022/10/12	0	0.00	0.1	26.13	25.85	-0.1	3,423	0.00%
2022/10/11	1	26.40	2	26.20	26.05	-1	3,443	-0.03%
2022/09/28	0.1	24.65	0	0.00	24.20	0.1	3,449	0.00%
2022/09/27	1	26.30	0	0.00	26.20	1	3,484	0.03%
2022/09/26	2	26.80	0	0.00	26.20	2	3,488	0.06%
2022/09/23	1	28.50	0	0.00	28.00	1	3,518	0.03%
2022/09/22	0.1	29.00	1	28.60	29.00	-0.9	3,523	-0.03%
2022/09/21	2	29.73	1	29.60	29.15	1	3,516	0.03%
2022/09/20	3	30.03	0	0.00	29.40	3	3,510	0.09%
2022/09/19	5	30.90	9	29.83	30.30	-4	3,437	-0.12%
2022/09/16	0	0.00	2	30.50	30.55	-2	3,389	-0.06%
2022/09/15	2	30.90	0	0.00	30.25	2	3,375	0.06%
2022/09/14	0	0.00	1	30.05	30.60	-1	3,346	-0.03%
2022/09/13	1	30.45	0	0.00	30.25	1	3,330	0.03%
2022/09/12	0	0.00	6	29.72	30.05	-6	3,279	-0.18%
2022/09/08	1	28.65	2	28.20	28.65	-1	3,216	-0.03%
2022/09/06	0	0.00	2	27.65	27.70	-2	3,233	-0.06%
2022/09/05	1	28.00	0	0.00	27.40	1	3,233	0.03%
2022/08/31	0	0.00	1	27.80	28.00	-1	3,307	-0.03%
2022/08/30	0	0.00	2	27.65	27.60	-2	3,423	-0.06%
2022/08/29	3	27.38	2	27.30	27.25	1	3,425	0.03%
2022/08/25	0	0.00	2	28.30	28.55	-2	3,386	-0.06%
2022/08/24	4	28.61	0	0.00	28.45	4	3,377	0.12%
2022/08/23	3	28.57	0	0.00	28.70	3	3,354	0.09%
2022/08/22	0	0.00	1	29.00	28.80	-1	3,353	-0.03%
2022/08/19	2	29.58	7	29.56	29.60	-5	3,326	-0.15%
2022/08/18	2	29.30	2	29.10	29.10	0	3,278	0.00%
2022/08/17	0	0.00	1	29.50	28.90	-1	3,247	-0.03%
2022/08/16	2	28.85	3	29.02	28.90	-1	3,224	-0.03%
2022/08/15	5	28.54	0	0.00	28.60	5	3,200	0.16%
2022/08/12	1	29.00	0.1	29.10	29.05	0.9	3,161	0.03%
2022/08/11	0	0.00	2	29.05	29.15	-2	3,145	-0.06%
2022/08/10	3	28.72	11.1	28.89	28.95	-8.1	3,098	-0.26%
2022/08/09	11.3	28.80	3	29.22	28.60	8.3	3,034	0.27%
2022/08/08	26.4	31.75	45	31.79	31.55	-18.6	2,837	-0.66%
2022/08/05	7.2	31.09	0	0.00	31.15	7.2	2,609	0.28%
2022/08/04	3.5	30.96	1	31.25	31.35	2.5	2,596	0.10%
2022/08/03	4	31.15	5	31.20	30.70	-1	2,596	-0.04%
2022/08/02	15	31.12	13	31.01	31.05	2	2,562	0.08%
2022/08/01	2	31.00	1	31.45	30.90	1	2,503	0.04%
2022/07/29	5	30.85	0	0.00	31.05	5	2,557	0.20%
2022/07/28	16	31.72	15	31.20	30.80	1	2,583	0.04%
2022/07/27	8	30.89	9	31.44	31.55	-1	2,420	-0.04%
2022/07/26	0	0.00	2	29.95	29.95	-2	2,296	-0.09%
2022/07/22	0	0.00	4	29.38	29.35	-4	2,260	-0.18%
2022/07/21	3	29.15	4	29.39	29.40	-1	2,289	-0.04%
2022/07/20	0	0.00	3	29.30	29.30	-3	2,296	-0.13%
2022/07/19	1	28.95	7	29.30	28.80	-6	2,283	-0.26%
2022/07/18	0	0.00	6	28.44	28.50	-6	2,348	-0.26%
2022/07/15	0	0.00	6	27.05	27.45	-6	2,359	-0.25%
2022/07/14	6	26.30	1	27.20	27.25	5	2,335	0.21%
2022/07/13	1	26.95	4	26.46	26.15	-3	2,298	-0.13%
2022/07/12	4	26.49	0	0.00	25.65	4	2,240	0.18%
2022/07/11	2	26.30	0	0.00	26.60	2	2,182	0.09%
2022/07/07	2	24.80	1	23.60	25.25	1	2,166	0.05%
2022/07/01	0	0.00	1	24.55	24.00	-1	2,161	-0.05%
2022/06/20	0.1	26.30	0	0.00	25.85	0.1	2,193	0.00%
2022/06/15	0	0.00	1	28.00	27.90	-1	2,170	-0.05%
2022/06/14	0	0.00	1	27.40	27.70	-1	2,196	-0.05%
2022/06/13	0	0.00	1	27.50	27.00	-1	2,219	-0.05%
2022/06/09	5	28.88	1	28.95	28.80	4	2,242	0.18%
2022/06/08	1	28.45	6	29.15	29.40	-5	2,176	-0.23%
2022/06/02	0	0.00	2	27.80	27.65	-2	2,115	-0.09%
2022/06/01	4	27.93	8	27.85	27.80	-4	2,160	-0.19%
2022/05/31	0	0.00	1	27.75	27.65	-1	2,190	-0.05%
2022/05/30	0	0.00	8	27.55	27.50	-8	2,215	-0.36%
2022/05/25	2	26.80	8	26.94	27.10	-6	2,248	-0.27%
2022/05/24	16	26.85	0	0.00	26.65	16	2,302	0.69%
2022/05/20	0	0.00	1	27.00	27.35	-1	2,421	-0.04%
2022/05/17	0	0.00	1	26.70	26.80	-1	2,583	-0.04%
2022/05/16	12	26.13	3	26.17	26.20	9	2,621	0.34%
2022/05/12	1	26.25	20	25.98	25.35	-19	2,734	-0.69%
2022/05/11	1.1	27.08	1	26.60	26.50	0.1	2,736	0.00%
2022/05/10	2	28.70	0	0.00	28.50	2	2,712	0.07%
2022/05/09	1	30.10	5	29.18	28.60	-4	2,767	-0.14%
2022/05/06	3	30.55	3	30.62	30.40	0	2,848	0.00%
2022/05/05	6	30.64	3	30.83	30.40	3	2,806	0.11%
2022/05/03	10	29.49	10	29.26	29.25	0	2,730	0.00%
2022/04/29	0	0.00	1	28.85	28.50	-1	2,722	-0.04%
2022/04/27	6	27.80	4	27.71	27.90	2	2,779	0.07%
2022/04/26	4	29.55	5	29.23	29.10	-1	2,755	-0.04%
2022/04/25	1	29.20	0	0.00	29.00	1	2,756	0.04%
2022/04/22	4	30.56	2	30.68	31.10	2	2,748	0.07%
2022/04/21	6	30.31	14	30.18	30.30	-8	2,660	-0.30%
2022/04/20	2	28.55	0	0.00	28.60	2	2,601	0.08%
2022/04/19	0	0.00	5	28.35	28.40	-5	2,674	-0.19%
2022/04/18	3	28.57	0	0.00	28.30	3	2,742	0.11%
2022/04/15	1	29.50	0	0.00	28.85	1	2,795	0.04%
2022/04/14	4	29.85	4	29.85	29.80	0	2,877	0.00%
2022/04/13	6	29.88	0	0.00	29.85	6	2,970	0.20%
2022/04/12	0	0.00	4	29.45	29.50	-4	3,033	-0.13%
2022/04/11	3.1	29.10	0	0.00	28.50	3.1	3,066	0.10%
2022/04/08	0	0.00	2	31.20	30.35	-2	3,096	-0.06%
2022/04/07	1	30.75	6	31.20	30.80	-5	3,211	-0.16%
2022/03/30	2	30.60	3	30.57	30.60	-1	3,839	-0.03%
2022/03/28	2	29.75	0	0.00	29.80	2	3,961	0.05%
2022/03/25	3	29.93	3	30.33	30.55	0	4,065	0.00%
2022/03/23	0	0.00	11	30.05	29.65	-11	4,743	-0.23%
2022/03/22	10	29.40	0	0.00	29.60	10	5,160	0.19%
2022/03/21	1	29.50	1	29.50	29.25	0	6,001	0.00%
2022/03/18	1	28.95	0	0.00	29.15	1	6,652	0.02%
2022/03/17	1	29.15	0	0.00	29.25	1	7,471	0.01%
2022/03/16	6	28.80	0	0.00	28.80	6	7,739	0.08%
2022/03/15	1	29.35	0	0.00	29.20	1	7,791	0.01%
2022/03/11	0	0.00	1	30.25	30.05	-1	7,878	-0.01%
2022/03/09	0	0.00	6	29.80	30.05	-6	7,954	-0.08%
2022/03/08	0	0.00	1	29.60	29.60	-1	8,057	-0.01%
2022/03/07	0.1	30.25	28	30.17	30.30	-27.9	8,158	-0.34%
2022/03/04	2	31.55	3	31.70	31.55	-1	8,787	-0.01%
2022/03/03	1	32.00	0	0.00	32.00	1	9,062	0.01%
2022/02/24	6.1	32.01	0	0.00	32.00	6.1	9,520	0.06%
2022/02/23	9	33.54	2	33.85	33.55	7	9,934	0.07%
2022/02/22	2.2	33.45	13	33.53	33.00	-10.8	9,963	-0.11%
2022/02/21	1	33.80	6	33.73	33.70	-5	10,033	-0.05%
2022/02/18	1	34.00	3	34.18	34.20	-2	10,244	-0.02%
2022/02/17	6	33.78	10	34.05	33.70	-4	10,601	-0.04%
2022/02/16	0	0.00	1	33.50	33.65	-1	10,905	-0.01%
2022/02/15	2	33.30	0	0.00	33.20	2	11,053	0.02%
2022/02/11	0	0.00	5	32.85	32.95	-5	11,444	-0.04%
2022/02/10	6	32.82	3	32.98	33.00	3	11,618	0.03%
2022/02/09	2	32.50	5	32.40	32.70	-3	11,849	-0.03%
2022/02/08	14	31.72	14	32.59	32.50	0	12,135	0.00%
2022/02/07	0	0.00	2	30.78	31.10	-2	12,402	-0.02%
2022/01/26	0	0.00	2	29.50	29.35	-2	13,043	-0.02%
2022/01/25	1	29.45	0	0.00	29.15	1	13,813	0.01%
2022/01/24	6	29.68	1	29.00	30.15	5	14,080	0.04%
2022/01/21	7	30.42	0	0.00	29.80	7	14,235	0.05%
2022/01/20	0	0.00	2	31.60	31.50	-2	14,716	-0.01%
2022/01/19	1	31.20	1	31.50	31.45	0	15,078	0.00%
2022/01/18	7	31.85	1	31.70	31.50	6	15,224	0.04%
2022/01/17	1	32.45	4	31.93	32.40	-3	15,327	-0.02%
2022/01/14	3	31.57	5	31.16	31.10	-2	15,287	-0.01%
2022/01/13	8	32.02	8	32.07	31.90	0	15,254	0.00%
2022/01/12	3	32.08	2	32.40	31.70	1	15,217	0.01%
2022/01/11	4	32.49	0	0.00	32.15	4	15,146	0.03%
2022/01/10	2	33.85	4	33.50	33.85	-2	15,075	-0.01%
2022/01/06	12	33.35	4	33.26	33.10	8	14,936	0.05%
2022/01/05	7	34.70	0	0.00	34.20	7	14,838	0.05%
2022/01/03	0	0.00	5	34.95	34.85	-5	14,717	-0.03%
2021/12/30	10	35.26	3	35.18	35.05	7	14,674	0.05%
2021/12/29	24	36.22	35	36.11	35.85	-11	14,539	-0.08%
2021/12/28	11	35.15	10	34.85	34.80	1	14,164	0.01%
2021/12/27	1	34.50	2	34.50	34.30	-1	14,043	-0.01%
2021/12/24	15	34.25	10	34.52	34.05	5	13,992	0.04%
2021/12/23	5	34.44	3	34.40	34.35	2	13,924	0.01%
2021/12/22	16	34.86	22	34.69	34.45	-6	13,856	-0.04%
2021/12/21	6	34.63	8	34.74	34.60	-2	13,780	-0.01%
2021/12/20	8	34.99	4	35.39	34.85	4	13,655	0.03%
2021/12/17	120	37.07	116	35.42	34.80	4	13,513	0.03%	大買/大賣/
2021/12/16	27	36.95	13.3	36.99	36.40	13.7	12,900	0.11%
2021/12/15	63	37.21	51	37.35	37.15	12	12,473	0.10%
2021/12/14	27.3	35.77	34	35.87	35.55	-6.7	11,620	-0.06%
2021/12/13	69	34.88	94	35.21	36.95	-25	10,959	-0.23%
2021/12/10	51	34.10	48	34.08	34.35	3	10,117	0.03%
2021/12/09	0	0.00	11	33.00	33.00	-11	9,808	-0.11%
2021/12/08	1	32.95	1	32.45	32.40	0	9,717	0.00%
2021/12/07	0	0.00	6	32.68	32.70	-6	9,647	-0.06%
2021/12/06	2	32.05	1	32.15	31.90	1	9,585	0.01%
2021/12/03	0	0.00	2	32.25	32.30	-2	9,553	-0.02%
2021/12/02	5	32.38	0	0.00	32.00	5	9,513	0.05%
2021/12/01	8.1	33.06	1	33.10	33.00	7.1	9,401	0.08%
2021/11/30	72	34.32	102	34.52	33.85	-30	9,268	-0.32%	大賣/
2021/11/29	23	33.62	19.3	33.43	33.90	3.7	8,606	0.04%
2021/11/26	2.1	32.06	1	32.30	31.70	1.1	8,314	0.01%
2021/11/25	6	33.00	1	33.15	32.50	5	8,207	0.06%
2021/11/24	6	32.52	10	32.37	32.50	-4	8,124	-0.05%
2021/11/23	35	33.23	26	33.11	32.90	9	8,030	0.11%
2021/11/22	22	33.87	59	33.82	34.50	-37	7,800	-0.47%
2021/11/19	0	0.00	2	32.80	32.70	-2	7,347	-0.03%
2021/11/18	2.1	32.09	3	32.58	32.00	-0.9	7,251	-0.01%
2021/11/17	37.1	33.26	14	33.07	32.95	23.1	7,145	0.32%
2021/11/16	42	33.67	22	33.50	33.25	20	6,923	0.29%
2021/11/15	40	33.44	22	33.17	33.60	18	6,507	0.28%
2021/11/12	9.2	32.77	7.1	32.18	32.00	2.1	6,142	0.03%
2021/11/11	70	33.39	71	33.61	33.65	-1	5,978	-0.02%
2021/11/10	9	32.21	3	32.38	32.15	6	5,654	0.11%
2021/11/09	4	32.03	19	31.73	32.00	-15	5,524	-0.27%
2021/11/08	26	32.33	6	32.30	31.85	20	5,313	0.38%
2021/11/05	20.4	31.78	17.2	32.01	31.70	3.2	5,067	0.06%
2021/11/04	27.2	33.24	8	33.61	33.40	19.2	4,765	0.40%
2021/11/03	62	33.63	70	34.17	34.00	-8	4,395	-0.18%
2021/11/02	78.2	33.17	50	33.37	32.45	28.2	3,723	0.76%
2021/11/01	18	31.44	13	31.59	31.80	5	2,947	0.17%
2021/10/29	3	30.53	4	30.63	31.20	-1	2,662	-0.04%
2021/10/28	29.2	30.54	16	30.72	30.65	13.2	2,475	0.53%
2021/10/27	5	29.21	16	29.26	30.10	-11	1,917	-0.57%
2021/10/26	6	27.13	2	27.13	27.40	4	1,606	0.25%
2021/10/25	0	0.00	1	25.25	26.65	-1	1,444	-0.07%
2021/10/22	1	24.80	0	0.00	24.80	1	1,324	0.08%
2021/10/13	0	0.00	2	24.55	24.40	-2	1,483	-0.13%
2021/10/12	0	0.00	4	24.40	24.10	-4	1,503	-0.27%
2021/10/07	2	24.05	0	0.00	23.85	2	1,536	0.13%
2021/10/04	0	0.00	2	22.65	22.65	-2	1,662	-0.12%
2021/09/30	2	25.10	0	0.00	25.10	2	1,666	0.12%
2021/09/16	0	0.00	5	23.40	23.35	-5	1,921	-0.26%
2021/09/14	0	24.70	0	0.00	23.90	0	2,004	0.00%
2021/09/06	1	24.95	3	24.53	24.55	-2	2,154	-0.09%
2021/09/02	6	25.44	4	25.20	25.30	2	2,216	0.09%
2021/08/27	0.1	25.40	0	0.00	25.30	0.1	2,327	0.00%
2021/08/26	0	0.00	1	25.50	25.50	-1	2,373	-0.04%
2021/08/18	0	0.00	2	24.33	25.00	-2	2,640	-0.08%
2021/08/17	1	24.15	11	24.46	24.10	-10	2,657	-0.38%
2021/08/16	15	24.22	26	24.56	24.45	-11	2,662	-0.41%
2021/08/13	0	0.00	1	25.35	25.20	-1	2,678	-0.04%
2021/08/12	0	0.00	1	25.95	25.95	-1	2,700	-0.04%
2021/08/11	12	26.25	0	0.00	25.70	12	2,758	0.43%
2021/08/10	2	27.00	1	27.05	26.70	1	2,809	0.04%
2021/08/09	10	26.45	0	0.00	26.10	10	2,876	0.35%
2021/08/06	1	26.50	0	0.00	26.35	1	2,954	0.03%
2021/07/27	0	0.00	2	28.78	28.35	-2	3,878	-0.05%
2021/07/26	1	28.85	0	0.00	28.85	1	4,037	0.02%
2021/07/23	0	0.00	3	28.55	28.60	-3	4,247	-0.07%
2021/07/21	5	28.00	0	0.00	27.55	5	4,773	0.10%
2021/07/20	1	28.60	0	0.00	28.20	1	4,992	0.02%
2021/07/19	1	29.35	0	0.00	29.30	1	5,176	0.02%
2021/07/16	0	0.00	2	29.00	28.85	-2	5,912	-0.03%
2021/07/14	2	28.20	6	28.43	28.55	-4	6,282	-0.06%
2021/07/13	2	28.78	1	28.60	28.40	1	6,402	0.02%
2021/07/12	0	0.00	5	28.25	29.00	-5	6,794	-0.07%
2021/07/09	3	27.93	1	27.80	27.70	2	6,978	0.03%
2021/07/05	0	0.00	8	29.55	29.55	-8	7,844	-0.10%
2021/07/02	0	0.00	2	28.85	28.90	-2	8,340	-0.02%
2021/07/01	3	29.35	1	28.70	28.60	2	8,446	0.02%
2021/06/30	1	29.45	0	0.00	29.35	1	8,485	0.01%
2021/06/29	4	30.45	6	30.33	29.70	-2	8,611	-0.02%
2021/06/28	0	0.00	4	30.63	30.85	-4	8,647	-0.05%
2021/06/25	4	30.40	2	30.65	30.20	2	8,719	0.02%
2021/06/23	2	30.45	2	29.75	30.30	0	8,897	0.00%
2021/06/22	3	29.32	0	0.00	29.25	3	8,927	0.03%
2021/06/18	0	0.00	5	30.85	30.20	-5	9,240	-0.05%
2021/06/17	0	0.00	2	29.70	30.40	-2	9,486	-0.02%
2021/06/16	2	29.95	5	30.11	29.95	-3	10,440	-0.03%
2021/06/15	0	0.00	1	30.45	30.55	-1	11,448	-0.01%
2021/06/11	0	0.00	1	30.25	29.85	-1	11,596	-0.01%
2021/06/10	6	30.60	3	30.78	30.30	3	11,688	0.03%
2021/06/09	0	0.00	4	30.40	30.20	-4	11,698	-0.03%
2021/06/07	0	0.00	3	29.87	30.05	-3	11,818	-0.03%
2021/06/04	4	30.35	8	29.94	29.90	-4	11,870	-0.03%
2021/06/03	0	0.00	5	30.95	30.85	-5	12,032	-0.04%
2021/06/02	21	30.93	0	0.00	30.35	21	12,054	0.17%
2021/05/31	3	31.02	2	31.00	31.15	1	12,112	0.01%
2021/05/28	2	30.70	2	30.55	30.55	0	12,145	0.00%
2021/05/27	1	29.85	1	29.90	29.75	0	12,171	0.00%
2021/05/26	1	29.50	0	0.00	29.65	1	12,161	0.01%
2021/05/25	1	29.55	4	29.55	29.50	-3	12,202	-0.02%
2021/05/24	1	28.10	1	29.00	29.10	0	12,254	0.00%
2021/05/19	1	28.55	0	0.00	28.10	1	12,562	0.01%
2021/05/17	2	24.80	0	0.00	25.15	2	12,748	0.02%
2021/05/14	0	0.00	1	27.40	27.25	-1	12,678	-0.01%
2021/05/13	4	26.59	3	27.05	27.40	1	12,643	0.01%
2021/05/12	0	0.00	4	28.75	27.25	-4	12,565	-0.03%
2021/05/11	6	30.81	3	30.32	30.25	3	12,569	0.02%
2021/05/10	1	34.30	1	34.25	33.60	0	12,477	0.00%
2021/05/07	2	33.95	1	34.25	34.90	1	12,601	0.01%
2021/05/06	2	34.33	1	34.60	32.50	1	12,671	0.01%
2021/05/05	2	34.23	7	34.54	34.30	-5	12,613	-0.04%
2021/05/04	1	33.95	2	35.20	34.15	-1	12,701	-0.01%
2021/05/03	4.2	37.23	7	36.50	35.85	-2.8	12,767	-0.02%
2021/04/29	15	39.25	9.7	39.20	38.40	5.3	12,792	0.04%
2021/04/28	15	41.11	18	41.04	40.25	-3	12,866	-0.02%
2021/04/27	14	40.96	23	41.05	40.85	-9	13,042	-0.07%
2021/04/26	4	39.86	37	40.24	40.25	-33	13,061	-0.25%
2021/04/23	23	40.23	2	39.55	39.70	21	13,285	0.16%
2021/04/22	70	40.65	26.1	40.88	40.10	43.9	13,773	0.32%
2021/04/21	10	39.50	12.1	39.97	39.85	-2.1	14,141	-0.01%
2021/04/20	10	39.77	17	39.68	39.60	-7	14,373	-0.05%
2021/04/19	13	38.98	26	39.02	38.75	-13	15,418	-0.08%
2021/04/16	38	40.22	19.2	39.86	39.55	18.8	15,814	0.12%
2021/04/15	32	38.93	34.2	38.96	39.95	-2.2	16,479	-0.01%
2021/04/14	5	38.18	6	38.27	38.15	-1	16,602	-0.01%
2021/04/13	7	39.79	3	39.87	38.30	4	16,968	0.02%
2021/04/12	22	39.29	35	39.12	38.40	-13	16,948	-0.08%
2021/04/09	35	39.03	54	38.86	39.25	-19	17,440	-0.11%
2021/04/08	37.5	39.60	34.2	39.87	40.30	3.3	17,428	0.02%
2021/04/07	5	37.65	7.9	38.02	38.25	-2.9	17,461	-0.02%
2021/04/06	4.2	37.45	1	37.60	37.45	3.2	18,866	0.02%
2021/04/01	22	37.49	13	37.62	37.10	9	19,334	0.05%
2021/03/31	15	37.78	22	37.70	37.85	-7	19,722	-0.04%
2021/03/30	4	37.68	1	37.35	37.60	3	20,714	0.01%
2021/03/29	11	37.55	6.1	36.99	37.50	4.9	21,509	0.02%
2021/03/26	1	36.15	0	0.00	36.40	1	22,311	0.00%
2021/03/25	2.1	35.84	1	36.30	35.65	1.1	23,830	0.00%
2021/03/24	20	35.65	23	35.71	35.80	-3	25,025	-0.01%
2021/03/23	9.4	37.34	28.2	37.17	36.15	-18.8	26,093	-0.07%
2021/03/22	10.3	38.21	77	37.88	37.80	-66.7	26,222	-0.25%
2021/03/19	204	40.41	99	40.28	39.60	105	26,119	0.40%	大買/鉅額交易
2021/03/18	46	38.88	28.9	39.50	40.25	17.1	25,229	0.07%
2021/03/17	4	36.40	5	36.30	36.60	-1	24,370	0.00%
2021/03/16	2	36.03	3	36.52	35.55	-1	24,299	0.00%
2021/03/15	0	0.00	10	35.90	35.70	-10	24,270	-0.04%
2021/03/12	0	0.00	6	35.55	35.80	-6	24,381	-0.02%
2021/03/11	1	34.90	11	35.85	35.95	-10	24,502	-0.04%
2021/03/10	0	0.00	7	34.26	34.30	-7	24,678	-0.03%
2021/03/09	20.5	33.26	13	33.25	33.10	7.5	24,846	0.03%
2021/03/08	2	35.40	1	36.00	34.95	1	24,903	0.00%
2021/03/05	7	35.60	3	35.70	35.15	4	24,949	0.02%
2021/03/04	4	36.51	2	35.95	36.05	2	24,957	0.01%
2021/03/03	6	35.68	7	36.86	37.15	-1	24,939	0.00%
2021/03/02	7	36.64	2	37.35	36.05	5	24,992	0.02%
2021/02/26	2	37.15	5	37.10	37.00	-3	25,014	-0.01%
2021/02/25	4	37.21	6.1	36.69	36.65	-2.1	25,031	-0.01%
2021/02/24	10	37.69	6	37.40	37.10	4	25,043	0.02%
2021/02/23	17.1	38.11	4	38.08	37.80	13.1	25,055	0.05%
2021/02/22	13	37.80	10	37.85	37.75	3	24,986	0.01%
2021/02/19	8	37.74	10	38.20	38.25	-2	24,870	-0.01%
2021/02/18	15	37.32	8	37.73	38.20	7	24,740	0.03%
2021/02/17	9	36.08	9	36.33	36.45	0	24,585	0.00%
2021/02/05	1	35.45	1	35.50	35.60	0	24,497	0.00%
2021/02/04	0	0.00	1	35.65	35.55	-1	24,526	0.00%
2021/02/03	7	36.01	7	36.17	36.00	0	24,549	0.00%
2021/02/02	13	36.20	3	36.35	35.70	10	24,531	0.04%
2021/02/01	6	34.86	7	35.35	35.45	-1	24,415	0.00%
2021/01/29	4	36.13	14	36.51	35.50	-10	24,313	-0.04%
2021/01/28	15	36.01	6	36.28	35.80	9	24,143	0.04%
2021/01/27	7	36.33	7	36.34	36.10	0	24,017	0.00%
2021/01/26	8	36.36	7	36.29	36.05	1	23,964	0.00%
2021/01/25	13	36.92	21	36.81	37.25	-8	23,878	-0.03%
2021/01/22	16	36.23	29	36.48	37.45	-13	23,720	-0.05%
2021/01/21	5	37.30	7	37.95	36.75	-2	23,559	-0.01%
2021/01/20	41	37.41	48	37.40	36.50	-7	23,326	-0.03%
2021/01/19	23	38.92	26	38.52	38.15	-3	23,052	-0.01%
2021/01/18	14	39.66	4	39.23	39.00	10	22,831	0.04%
2021/01/15	23	41.81	5	41.69	41.00	18	22,491	0.08%
2021/01/14	32	43.49	42	44.18	43.50	-10	22,488	-0.04%
2021/01/13	21	42.39	18	42.69	41.70	3	21,737	0.01%
2021/01/12	43	43.02	32	42.67	42.85	11	21,315	0.05%
2021/01/11	21	41.62	35	41.65	42.65	-14	20,131	-0.07%
2021/01/08	51	40.65	30	41.06	40.55	21	19,633	0.11%
2021/01/07	15	38.97	24	39.35	39.80	-9	18,574	-0.05%
2021/01/06	28	39.15	38	39.25	38.55	-10	18,306	-0.05%
2021/01/05	27	39.86	7	39.87	40.35	20	18,040	0.11%
2021/01/04	32	39.95	21	40.30	40.75	11	17,867	0.06%
2020/12/31	25	38.53	25	38.21	38.15	0	17,309	0.00%
2020/12/30	24	38.68	30	38.60	38.35	-6	17,109	-0.04%
2020/12/29	213	38.75	246.1	39.35	38.25	-33.1	16,723	-0.20%	大買/大賣/
2020/12/28	11	35.97	15	36.06	36.00	-4	15,251	-0.03%
2020/12/25	27	36.88	16	36.59	36.65	11	14,758	0.07%
2020/12/24	70.1	36.17	38	36.18	36.25	32.1	14,288	0.22%
2020/12/23	56	34.47	50	35.03	36.05	6	13,292	0.05%
2020/12/22	27	34.07	41	34.23	32.80	-14	12,574	-0.11%
2020/12/21	46	33.62	41	33.85	33.55	5	11,724	0.04%
2020/12/18	23	32.57	47	32.80	33.25	-24	10,285	-0.23%
2020/12/17	40	28.46	120.1	29.57	30.25	-80.1	9,150	-0.88%	大賣/
2020/12/16	0	0.00	18	27.50	27.50	-18	8,098	-0.22%
2020/12/15	21	26.25	15	25.15	25.00	6	7,823	0.08%
2020/12/14	0	0.00	11	25.86	26.25	-11	7,915	-0.14%
2020/12/11	7	26.12	25	25.87	25.85	-18	7,962	-0.23%
2020/12/10	0	0.00	3	27.12	26.75	-3	7,917	-0.04%
2020/12/09	2	26.85	3	26.98	26.85	-1	8,019	-0.01%
2020/12/08	6	26.78	13	26.86	26.90	-7	8,289	-0.08%
2020/12/07	23	26.66	8	26.58	26.10	15	8,353	0.18%
2020/12/04	59	27.30	4	27.35	27.05	55	8,439	0.65%
2020/12/03	4	27.18	20	26.75	27.00	-16	8,639	-0.19%
2020/12/02	2	26.80	44	26.89	26.10	-42	9,256	-0.45%
2020/12/01	0	0.00	28	25.62	25.75	-28	9,645	-0.29%
2020/11/30	10	25.32	0	0.00	25.25	10	10,792	0.09%
2020/11/27	16	24.81	24	25.27	25.25	-8	11,261	-0.07%
2020/11/24	0	0.00	1	25.00	24.65	-1	11,937	-0.01%
2020/11/23	1	24.85	51	25.16	25.15	-50	12,474	-0.40%
2020/11/20	0	0.00	2	24.73	24.80	-2	12,444	-0.02%
2020/11/19	0	0.00	7	24.26	24.15	-7	12,460	-0.06%
2020/11/17	0	0.00	46	24.13	23.95	-46	12,564	-0.37%
2020/11/16	0	0.00	12	24.05	24.20	-12	12,779	-0.09%
2020/11/13	0	0.00	3	24.30	24.15	-3	13,225	-0.02%
2020/11/12	2	24.10	0	0.00	23.80	2	13,343	0.01%
2020/11/11	0	0.00	13	24.13	24.10	-13	13,334	-0.10%
2020/11/09	1	23.80	2	23.70	23.60	-1	13,353	-0.01%
2020/11/03	0	0.00	7	23.12	23.25	-7	13,424	-0.05%
2020/11/02	6	22.72	8	23.01	22.70	-2	13,424	-0.01%
2020/10/30	5	22.71	2	22.55	22.55	3	13,365	0.02%
2020/10/29	11	23.02	3	23.05	23.20	8	13,389	0.06%
2020/10/28	1	23.60	2	23.80	23.55	-1	13,387	-0.01%
2020/10/27	6	23.67	21	23.79	23.45	-15	13,326	-0.11%
2020/10/26	27	24.08	1	24.15	23.65	26	13,214	0.20%
2020/10/23	3	24.02	1	24.10	24.00	2	13,074	0.02%
2020/10/22	95	24.93	14	25.04	24.25	81	12,983	0.62%
2020/10/21	39	25.19	58	25.83	26.55	-19	12,328	-0.15%
2020/10/20	6	24.18	4	24.09	24.15	2	11,968	0.02%
2020/10/16	22	23.86	0	0.00	23.80	22	11,960	0.18%
2020/10/15	9	24.46	8	24.70	24.30	1	11,933	0.01%
2020/10/14	5	24.42	30	24.60	24.40	-25	11,897	-0.21%
2020/10/13	41	23.87	6	23.48	23.95	35	11,794	0.30%
2020/10/12	5	25.61	14	25.43	25.35	-9	11,516	-0.08%
2020/10/08	1	25.45	0	0.00	25.30	1	11,438	0.01%
2020/10/07	18	25.35	14	25.27	25.50	4	11,380	0.04%
2020/10/06	3	25.22	7	25.31	25.15	-4	11,320	-0.04%
2020/10/05	3	24.32	1	24.50	24.50	2	11,213	0.02%
2020/09/30	1	24.60	12	24.49	24.75	-11	11,203	-0.10%
2020/09/29	8	24.31	5	24.55	23.80	3	11,248	0.03%
2020/09/28	4	24.53	5	24.52	24.50	-1	11,260	-0.01%
2020/09/25	1	24.00	10	24.66	23.55	-9	11,270	-0.08%
2020/09/24	17	24.63	7	25.21	24.40	10	11,254	0.09%
2020/09/23	13	25.23	15	25.33	25.10	-2	11,214	-0.02%
2020/09/22	15	25.09	8	25.35	24.70	7	11,382	0.06%
2020/09/21	1	25.20	6	25.32	25.30	-5	11,615	-0.04%
2020/09/18	15	25.78	7	25.89	25.80	8	11,586	0.07%
2020/09/17	13	26.02	30	25.76	26.20	-17	11,488	-0.15%
2020/09/16	6	25.11	4	25.11	25.05	2	11,234	0.02%
2020/09/15	15	24.96	4	24.98	24.60	11	11,118	0.10%
2020/09/14	13	24.36	7	24.64	24.80	6	11,016	0.05%
2020/09/11	29	25.31	14	25.04	25.00	15	10,845	0.14%
2020/09/10	172	27.35	171	26.89	26.75	1	10,497	0.01%	大買/大賣/
2020/09/09	151	26.05	146	26.22	26.85	5	10,275	0.05%	大買/大賣/
2020/09/08	18	27.28	17	26.55	26.80	1	10,047	0.01%
2020/09/07	36	28.02	30	27.55	26.55	6	9,623	0.06%
2020/09/04	33	26.79	19	26.73	26.50	14	8,815	0.16%
2020/09/03	52	26.30	46.6	26.61	27.05	5.4	8,244	0.07%
2020/09/02	23	24.59	9	24.42	24.90	14	7,000	0.20%
2020/09/01	9	22.66	7	22.75	22.65	2	6,496	0.03%
2020/08/31	14	22.28	25	22.43	22.45	-11	6,234	-0.18%
2020/08/28	27	21.27	27	21.37	21.90	0	6,041	0.00%
2020/08/27	23	21.12	139	21.06	21.90	-116	5,673	-2.04%	大賣/鉅額交易
2020/08/26	21	19.91	19	20.46	19.95	2	5,067	0.04%
2020/08/25	52	20.28	3	20.25	20.20	49	5,032	0.97%
2020/08/24	26	19.67	26	19.91	19.85	0	4,915	0.00%
2020/08/21	6	19.49	17	19.63	19.55	-11	4,886	-0.23%
2020/08/20	12	19.14	10	19.33	18.85	2	4,963	0.04%
2020/08/19	63	20.95	53	20.80	20.90	10	4,736	0.21%
2020/08/18	4	19.63	5	19.06	19.80	-1	4,266	-0.02%
2020/08/17	23	19.05	24	19.15	18.80	-1	4,145	-0.02%
2020/08/14	4	18.75	9	18.59	18.75	-5	4,257	-0.12%
2020/08/13	10	18.19	4	18.49	18.10	6	4,284	0.14%
2020/08/12	1	18.55	19	18.63	18.70	-18	4,213	-0.43%
2020/08/11	12	18.24	8	18.43	18.00	4	4,143	0.10%
2020/08/10	0	0.00	1	18.20	17.95	-1	4,083	-0.02%
2020/08/07	14	18.03	18	18.21	17.90	-4	4,085	-0.10%
2020/08/06	5	17.87	3	18.22	17.90	2	4,075	0.05%
2020/08/05	2	17.75	2	17.95	18.00	0	4,059	0.00%
2020/08/04	20	17.96	20	17.97	18.00	0	4,081	0.00%
2020/08/03	10	17.31	65	17.76	17.80	-55	4,062	-1.35%
2020/07/31	2	17.00	6	17.25	17.00	-4	4,029	-0.10%
2020/07/30	2	17.15	0	0.00	17.00	2	4,092	0.05%
2020/07/29	7	16.83	2	16.85	16.75	5	4,108	0.12%
2020/07/27	55	17.11	0	0.00	17.00	55	4,220	1.30%
2020/07/24	3	17.82	0	0.00	17.45	3	4,293	0.07%
2020/07/23	4	17.93	0	0.00	18.00	4	4,284	0.09%
2020/07/22	11	18.44	37	18.24	18.05	-26	4,288	-0.61%
2020/07/21	8	17.85	29	17.84	17.80	-21	4,319	-0.49%
2020/07/20	4	17.05	0	0.00	17.45	4	4,313	0.09%
2020/07/17	7	17.26	0	0.00	17.30	7	4,292	0.16%
2020/07/16	26	17.72	0	0.00	17.70	26	4,294	0.61%
2020/07/15	5	17.84	8	18.10	17.65	-3	4,287	-0.07%
2020/07/14	3.1	17.75	0	0.00	17.70	3.1	4,294	0.07%
2020/07/13	6	17.97	1	17.95	17.95	5	4,277	0.12%
2020/07/10	7	17.87	30	17.93	17.60	-23	4,264	-0.54%
2020/07/09	6	18.55	14	18.50	18.45	-8	4,237	-0.19%
2020/07/08	4	19.05	16	18.89	18.70	-12	4,216	-0.28%
2020/07/07	10	18.48	6	18.10	18.05	4	4,145	0.10%
2020/07/06	4	19.08	2	19.03	18.80	2	4,142	0.05%
2020/07/03	10	18.80	9	18.83	19.20	1	4,183	0.02%
2020/07/02	8	18.46	7	18.57	18.60	1	4,055	0.02%
2020/07/01	19	19.08	9	18.82	18.65	10	3,990	0.25%
2020/06/30	30	18.09	45.4	18.16	18.60	-15.4	3,672	-0.42%
2020/06/29	63	16.91	35	16.91	16.95	28	3,300	0.85%
2020/06/22	1	16.25	0	0.00	16.15	1	3,210	0.03%
2020/06/19	4	16.43	2	16.60	16.20	2	3,221	0.06%
2020/06/18	0	0.00	6	16.50	16.50	-6	3,215	-0.19%
2020/06/16	2	16.10	1	16.15	16.20	1	3,229	0.03%
2020/06/15	5	16.01	4	16.15	15.85	1	3,309	0.03%
2020/06/12	6	16.02	9	16.16	16.25	-3	3,320	-0.09%
2020/06/11	12	16.64	2	17.43	16.70	10	3,389	0.29%
2020/06/10	13	17.35	64	17.38	17.45	-51	3,377	-1.51%
2020/06/09	5	16.85	0	0.00	16.70	5	3,350	0.15%
2020/06/08	25	17.27	0	0.00	17.05	25	3,396	0.74%
2020/06/05	4	17.00	0	0.00	17.05	4	3,375	0.12%
2020/06/04	11	17.06	2	17.15	17.00	9	3,470	0.26%
2020/06/02	0	0.00	1	16.75	16.70	-1	3,385	-0.03%
2020/06/01	5	16.50	0	0.00	16.55	5	3,382	0.15%
2020/05/28	0	0.00	1	16.55	16.20	-1	3,425	-0.03%
2020/05/27	8	16.78	11	16.78	16.75	-3	3,387	-0.09%
2020/05/26	5	15.99	5	16.02	15.95	0	3,206	0.00%
2020/05/25	13	15.75	1	16.25	16.05	12	3,187	0.38%
2020/05/22	3	16.13	1	16.30	16.05	2	3,160	0.06%
2020/05/21	1	16.85	24	16.53	16.65	-23	3,123	-0.74%
2020/05/20	12	15.64	33	15.80	16.15	-21	2,953	-0.71%
2020/05/19	1	14.70	0	0.00	14.70	1	2,851	0.04%
2020/05/15	13	14.83	4	15.05	14.85	9	2,849	0.32%
2020/05/14	1	15.30	3	15.45	15.10	-2	2,851	-0.07%
2020/05/12	2	15.65	3	15.80	15.70	-1	2,917	-0.03%
2020/05/11	0	0.00	11	16.09	16.10	-11	2,905	-0.38%
2020/05/08	1	16.20	2	16.08	15.80	-1	2,869	-0.03%
2020/05/07	2	15.70	1	15.80	15.70	1	2,806	0.04%
2020/05/05	3	15.47	1	15.55	15.45	2	2,781	0.07%
2020/05/04	5	15.35	4	15.50	15.45	1	2,765	0.04%
2020/04/30	18	16.09	19	15.80	15.80	-1	2,776	-0.04%
2020/04/29	2	15.50	4	15.84	15.85	-2	2,673	-0.07%
2020/04/28	7	14.24	14	14.42	14.45	-7	2,607	-0.27%
2020/04/27	0	0.00	4	14.15	14.15	-4	2,624	-0.15%
2020/04/24	8	14.03	29	13.87	14.15	-21	2,632	-0.80%
2020/04/23	9	13.50	0	0.00	13.65	9	2,656	0.34%
2020/04/22	3	13.13	3	13.27	13.25	0	2,648	0.00%
2020/04/21	5	13.20	6	13.20	13.10	-1	2,655	-0.04%
2020/04/17	13	13.89	2	14.50	13.70	11	2,645	0.42%
2020/04/16	4	14.00	2	14.10	14.10	2	2,579	0.08%
2020/04/15	2	14.10	0	0.00	14.10	2	2,565	0.08%
2020/04/14	6	14.08	4	14.30	14.10	2	2,568	0.08%
2020/04/13	6	13.77	6	13.93	14.00	0	2,557	0.00%
2020/04/10	2	13.85	0	0.00	14.00	2	2,550	0.08%
2020/04/09	17	14.18	15	13.90	13.85	2	2,617	0.08%
2020/04/08	17	13.72	31	14.08	14.30	-14	2,552	-0.55%
2020/04/07	0	0.00	6	12.73	13.00	-6	2,466	-0.24%
2020/04/06	2	12.30	0	0.00	12.35	2	2,444	0.08%
2020/03/30	1	12.30	0	0.00	12.45	1	2,448	0.04%
2020/03/27	1	12.25	0	0.00	12.10	1	2,434	0.04%
2020/03/26	9	12.45	0	0.00	12.50	9	2,420	0.37%
2020/03/25	7	12.63	0	0.00	12.45	7	2,416	0.29%
2020/03/24	0	0.00	1	12.30	12.25	-1	2,414	-0.04%
2020/03/20	0	0.00	3	12.17	12.00	-3	2,506	-0.12%
2020/03/19	7	11.06	4	11.20	11.15	3	2,494	0.12%
2020/03/18	0	0.00	2	11.55	11.60	-2	2,404	-0.08%
2020/03/17	1	10.10	17	11.11	11.15	-16	2,353	-0.68%
2020/03/16	2	11.95	21	12.08	11.15	-19	2,229	-0.85%
2020/03/13	1	12.30	1	12.60	12.30	0	2,162	0.00%
2020/03/12	4.4	14.17	2	14.00	13.65	2.4	2,133	0.11%
2020/03/10	1	15.00	1	15.50	15.50	0	2,095	0.00%
2020/03/09	3	15.75	0	0.00	15.40	3	1,976	0.15%
2020/03/06	2	16.33	0	0.00	16.30	2	1,965	0.10%
2020/03/05	1	16.65	1	17.15	16.70	0	1,966	0.00%
2020/03/04	4	16.50	14	16.57	16.60	-10	1,946	-0.51%
2020/03/03	1	16.50	20	16.61	16.70	-19	1,944	-0.98%
2020/03/02	5	15.00	1	15.50	15.75	4	1,904	0.21%
2020/02/27	8	15.90	0	0.00	15.60	8	2,040	0.39%
2020/02/26	0	0.00	1	16.35	16.15	-1	2,030	-0.05%
2020/02/25	11	15.99	0	0.00	16.25	11	2,029	0.54%
2020/02/24	1	16.30	2	16.25	16.25	-1	2,032	-0.05%
2020/02/21	2	16.60	0	0.00	16.60	2	2,025	0.10%
2020/02/20	3	16.75	0	0.00	16.70	3	2,014	0.15%
2020/02/19	2	16.75	2	16.95	16.85	0	2,026	0.00%
2020/02/18	0	0.00	2	16.90	16.70	-2	2,026	-0.10%
2020/02/14	4	17.23	1	17.20	16.95	3	2,048	0.15%
2020/02/13	1	16.80	3	16.82	16.90	-2	1,994	-0.10%
2020/02/12	2	16.45	5	16.50	16.45	-3	2,017	-0.15%
2020/02/11	0.2	16.20	0	0.00	16.20	0.2	2,032	0.01%
2020/02/07	4	16.30	0	0.00	16.25	4	2,085	0.19%
2020/02/06	6	16.77	10	16.95	16.75	-4	2,075	-0.19%
2020/02/05	2.1	16.26	25	16.21	16.20	-22.9	2,033	-1.13%
2020/02/04	15	16.35	35	16.18	16.40	-20	2,038	-0.98%
2020/02/03	4	15.80	9	15.79	15.80	-5	2,016	-0.25%
2020/01/31	3	17.25	13	17.90	17.15	-10	1,975	-0.51%
2020/01/30	10	17.62	6	17.60	17.60	4	1,960	0.20%
2020/01/20	3	19.57	2	19.75	19.55	1	1,935	0.05%
2020/01/17	17	19.75	18	19.91	19.70	-1	1,923	-0.05%
2020/01/15	0	0.00	12	19.33	19.15	-12	1,936	-0.62%
2020/01/14	1	19.10	3	19.17	19.05	-2	1,929	-0.10%
2020/01/13	5	19.05	0	0.00	19.10	5	1,921	0.26%
2020/01/10	1	19.10	0	0.00	19.00	1	1,927	0.05%
2020/01/08	16	19.06	0	0.00	19.00	16	1,974	0.81%
2020/01/07	11	19.55	0	0.00	19.20	11	2,007	0.55%
2020/01/06	3	19.87	0	0.00	19.60	3	2,002	0.15%
2020/01/03	19	20.33	12	20.59	20.25	7	2,010	0.35%
2020/01/02	2	20.25	2	20.50	20.45	0	1,951	0.00%
2019/12/31	13	20.28	13	20.43	20.20	0	1,940	0.00%
2019/12/27	19	20.31	22	20.40	20.15	-3	1,908	-0.16%
2019/12/26	16	20.01	41	20.04	20.00	-25	1,901	-1.31%
2019/12/20	1	20.10	0	0.00	20.00	1	2,001	0.05%
2019/12/19	1	20.25	3	20.30	20.15	-2	2,022	-0.10%
2019/12/18	27	20.54	31	20.52	20.45	-4	2,031	-0.20%
2019/12/17	2	19.85	2	19.95	19.90	0	2,018	0.00%
2019/12/16	8	19.94	3	19.95	19.80	5	2,084	0.24%
2019/12/13	0	0.00	5	19.55	19.45	-5	2,074	-0.24%
2019/12/12	2	19.55	0	0.00	19.40	2	2,085	0.10%
2019/12/11	0	0.00	10	19.60	19.55	-10	2,103	-0.48%
2019/12/06	3	19.75	4	19.66	19.45	-1	2,192	-0.05%
2019/12/05	2	19.15	0	0.00	19.00	2	2,288	0.09%
2019/12/04	7	18.99	0	0.00	19.05	7	2,646	0.26%
2019/12/03	5	19.10	1	19.05	19.05	4	2,790	0.14%
2019/12/02	4.5	19.01	2	19.05	19.20	2.5	2,805	0.09%
2019/11/29	6	19.59	0	0.00	19.35	6	2,885	0.21%
2019/11/28	2	19.85	6	19.82	19.90	-4	2,901	-0.14%
2019/11/27	4	20.13	2	20.15	20.00	2	2,957	0.07%
2019/11/26	79	20.17	73	20.39	20.10	6	2,957	0.20%
2019/11/25	6	19.10	0	0.00	19.10	6	2,852	0.21%
2019/11/22	2.5	19.32	2	19.45	19.20	0.5	2,892	0.02%
2019/11/21	3	19.13	0	0.00	19.20	3	2,954	0.10%
2019/11/20	0	0.00	1	19.30	19.30	-1	2,994	-0.03%
2019/11/19	1	19.40	0	0.00	19.45	1	3,052	0.03%
2019/11/18	1	19.60	1	19.65	19.70	0	3,147	0.00%
2019/11/15	1	19.15	0	0.00	19.10	1	3,213	0.03%
2019/11/14	24	19.44	4	19.19	19.10	20	3,300	0.61%
2019/11/13	4	19.83	0	0.00	19.80	4	3,370	0.12%
2019/11/11	4	20.00	0	0.00	19.95	4	3,625	0.11%
2019/11/08	22	20.94	29	21.00	20.90	-7	3,779	-0.19%
2019/11/07	14	20.96	9	20.71	20.50	5	4,115	0.12%
2019/11/06	21	20.95	24	21.00	20.90	-3	4,211	-0.07%
2019/11/04	1	20.25	32	20.27	20.25	-31	4,369	-0.71%
2019/11/01	2	20.18	1	20.15	20.15	1	4,472	0.02%
2019/10/31	5.4	20.67	1	20.55	20.45	4.4	4,606	0.10%
2019/10/30	2	20.90	2	20.93	20.90	0	4,701	0.00%
2019/10/29	5	20.86	5	20.90	20.70	0	4,846	0.00%
2019/10/28	19	21.42	0	0.00	21.20	19	5,075	0.37%
2019/10/25	4	21.16	5	21.27	21.30	-1	5,373	-0.02%
2019/10/24	4	21.29	1	21.45	21.25	3	5,531	0.05%
2019/10/23	42	21.33	44	21.47	21.30	-2	6,012	-0.03%
2019/10/22	2.7	20.62	0	0.00	20.60	2.7	6,347	0.04%
2019/10/21	3	20.73	0	0.00	20.60	3	6,843	0.04%
2019/10/18	11	21.17	0	0.00	20.80	11	6,938	0.16%
2019/10/17	2	20.75	3	21.00	21.00	-1	7,028	-0.01%
2019/10/16	5	21.17	3	21.13	20.80	2	7,262	0.03%
2019/10/15	3	20.82	10	20.64	20.80	-7	7,441	-0.09%
2019/10/14	2	19.85	2	20.00	19.85	0	7,649	0.00%
2019/10/09	16	19.81	10	19.75	19.75	6	8,158	0.07%
2019/10/08	26	20.14	0	0.00	20.00	26	8,301	0.31%
2019/10/07	0	0.00	12	20.60	20.55	-12	8,309	-0.14%
2019/10/04	2	20.93	0	0.00	20.55	2	8,381	0.02%
2019/10/03	12	20.77	14	20.50	20.55	-2	8,427	-0.02%
2019/10/02	1	20.60	3	20.70	20.70	-2	8,457	-0.02%
2019/10/01	7	20.95	0	0.00	20.70	7	8,484	0.08%
2019/09/27	30	21.28	15	20.89	21.00	15	8,526	0.18%
2019/09/26	19	21.67	29	21.80	21.55	-10	8,620	-0.12%
2019/09/25	10	21.44	0	0.00	21.35	10	8,721	0.11%
2019/09/24	2	21.63	10	21.50	21.50	-8	8,981	-0.09%
2019/09/23	15	21.61	3	21.58	21.60	12	8,992	0.13%
2019/09/20	7	21.37	9	21.41	21.45	-2	9,075	-0.02%
2019/09/19	5	20.74	2	20.50	20.60	3	9,015	0.03%
2019/09/17	1	21.30	0	0.00	21.30	1	9,031	0.01%
2019/09/16	1	21.50	5	21.45	21.40	-4	9,156	-0.04%
2019/09/12	5	21.78	0	0.00	21.70	5	9,259	0.05%
2019/09/10	8	21.74	0	0.00	21.45	8	9,316	0.09%
2019/09/09	12.2	21.67	19	21.69	21.40	-6.8	9,323	-0.07%
2019/09/06	72	22.41	5	22.05	21.90	67	9,289	0.72%
2019/09/05	22	24.14	22	24.10	23.90	0	9,024	0.00%
2019/09/04	0	0.00	1	23.50	23.50	-1	8,979	-0.01%
2019/09/03	9	23.73	3	23.67	23.40	6	9,117	0.07%
2019/09/02	2	23.20	2	23.40	23.35	0	9,293	0.00%
2019/08/30	3	23.27	1	23.45	22.90	2	9,349	0.02%
2019/08/29	1	23.10	1	23.10	23.10	0	9,461	0.00%
2019/08/28	6	23.08	21	23.19	22.65	-15	9,760	-0.15%
2019/08/27	9	22.87	3	22.90	22.80	6	9,820	0.06%
2019/08/26	6	22.53	7	22.59	22.35	-1	10,039	-0.01%
2019/08/23	18	23.14	0	0.00	23.05	18	10,056	0.18%
2019/08/22	2	23.50	4	23.64	23.45	-2	10,082	-0.02%
2019/08/21	8	23.11	4	23.16	23.30	4	10,069	0.04%
2019/08/20	6	23.55	2	23.65	23.30	4	10,023	0.04%
2019/08/19	16	23.89	1	23.75	23.60	15	10,087	0.15%
2019/08/16	11	23.79	13	23.95	23.90	-2	10,136	-0.02%
2019/08/15	31	23.63	33	23.55	23.55	-2	10,122	-0.02%
2019/08/14	19	24.55	3	24.52	24.10	16	10,156	0.16%
2019/08/13	2	24.68	0	0.00	24.55	2	10,196	0.02%
2019/08/12	5	25.13	16	25.01	25.20	-11	10,248	-0.11%
2019/08/08	12	23.90	24	24.03	24.20	-12	10,145	-0.12%
2019/08/07	20	23.90	10	23.55	23.40	10	10,179	0.10%
2019/08/06	15	22.89	9	23.11	23.80	6	10,275	0.06%
2019/08/05	15	24.00	5	23.93	23.40	10	10,442	0.10%
2019/08/02	28	24.17	8	24.34	24.20	20	10,482	0.19%
2019/08/01	16	24.87	10	24.94	24.75	6	10,520	0.06%
2019/07/31	18	24.73	21	24.92	25.15	-3	10,606	-0.03%
2019/07/30	17	24.70	8	24.55	24.50	9	10,724	0.08%
2019/07/29	19	25.50	26	25.68	25.45	-7	10,701	-0.07%
2019/07/26	31	24.90	34	25.13	25.00	-3	10,917	-0.03%
2019/07/25	44	25.50	14	25.70	24.85	30	10,930	0.27%
2019/07/24	20	25.15	75	25.16	25.20	-55	10,584	-0.52%
2019/07/23	29	24.59	54	24.27	25.30	-25	10,457	-0.24%
2019/07/22	19	23.51	12	23.63	23.55	7	10,439	0.07%
2019/07/19	2	23.40	22	23.21	23.20	-20	10,781	-0.19%
2019/07/18	64	23.76	5	24.02	23.20	59	10,979	0.54%
2019/07/17	28	24.17	10	24.16	24.60	18	11,513	0.16%
2019/07/16	18	23.52	13	23.81	23.95	5	11,728	0.04%
2019/07/15	38	23.90	27	24.07	23.80	11	11,692	0.09%
2019/07/12	1	22.70	13	22.48	23.00	-12	11,601	-0.10%
2019/07/11	2	22.10	2	22.40	22.20	0	11,660	0.00%
2019/07/10	3	22.32	0	0.00	22.00	3	12,245	0.02%
2019/07/09	2	21.95	2	21.70	21.95	0	12,431	0.00%
2019/07/08	3	21.90	3	22.15	21.80	0	12,696	0.00%
2019/07/03	8	22.38	13	22.58	22.20	-5	12,998	-0.04%
2019/07/02	19	23.07	0	0.00	23.00	19	13,012	0.15%
2019/07/01	2	23.18	12	23.14	23.20	-10	12,990	-0.08%
2019/06/28	2	22.05	6	22.13	22.05	-4	13,016	-0.03%
2019/06/27	1	22.20	0	0.00	22.10	1	13,091	0.01%
2019/06/26	1	21.60	0	0.00	21.95	1	13,095	0.01%
2019/06/25	14	21.79	0	0.00	21.70	14	13,071	0.11%
2019/06/24	1	21.70	1	21.85	21.95	0	13,025	0.00%
2019/06/21	11	22.10	0	0.00	21.90	11	12,986	0.08%
2019/06/20	3	23.00	5	22.81	22.65	-2	12,853	-0.02%
2019/06/19	0	0.00	1	22.45	22.45	-1	12,779	-0.01%
2019/06/17	15	22.19	14	21.80	21.80	1	12,716	0.01%
2019/06/14	1	22.00	0	0.00	22.00	1	12,645	0.01%
2019/06/13	21	22.94	21	22.70	22.60	0	12,537	0.00%
2019/06/12	3	23.22	4	23.20	23.10	-1	12,451	-0.01%
2019/06/11	2	23.55	3	23.50	23.50	-1	12,353	-0.01%
2019/06/10	13	23.42	13	23.66	23.80	0	12,185	0.00%
2019/06/06	4	22.60	0	0.00	22.75	4	11,932	0.03%
2019/06/05	1	23.15	4	22.83	22.30	-3	11,846	-0.03%
2019/06/04	4	23.21	7	22.85	22.75	-3	11,667	-0.03%
2019/06/03	11	22.22	4	22.11	22.40	7	11,335	0.06%
2019/05/31	13	22.12	31	22.37	22.00	-18	11,230	-0.16%
2019/05/30	2	21.70	10	21.90	21.30	-8	10,963	-0.07%
2019/05/29	10	21.60	0	0.00	21.45	10	10,887	0.09%
2019/05/24	0	0.00	1	21.40	20.90	-1	10,761	-0.01%
2019/05/22	12	22.01	24	22.07	21.70	-12	10,501	-0.11%
2019/05/21	45	21.88	196	22.00	22.40	-151	10,428	-1.45%	大賣/鉅額交易
2019/05/20	20	21.30	56	21.61	22.05	-36	10,295	-0.35%
2019/05/17	21	23.05	15	22.93	21.90	6	10,078	0.06%
2019/05/16	77	23.84	3	23.42	23.05	74	9,818	0.75%
2019/05/15	1	23.00	2	22.78	22.70	-1	9,560	-0.01%
2019/05/14	6	21.93	5	22.14	22.45	1	9,414	0.01%
2019/05/13	22	20.99	31	21.15	21.25	-9	9,224	-0.10%
2019/05/10	20	23.35	0	0.00	22.55	20	8,939	0.22%
2019/05/09	0	0.00	29	23.00	23.00	-29	8,785	-0.33%
2019/05/08	29	23.91	23	23.74	23.80	6	8,596	0.07%
2019/05/07	46	24.54	30	24.14	23.60	16	8,399	0.19%
2019/05/06	155	23.61	107	23.52	24.05	48	8,129	0.59%	大買/大賣/
2019/05/03	27	24.00	77	23.75	23.95	-50	7,886	-0.63%
2019/05/02	1	22.60	1	22.50	22.50	0	7,352	0.00%
2019/04/30	5	23.05	14	23.01	23.05	-9	7,161	-0.13%
2019/04/29	78	22.62	74	22.63	22.60	4	7,013	0.06%
2019/04/26	30	23.82	47	24.87	23.30	-17	6,700	-0.25%
2019/04/25	8	25.54	48	25.52	25.85	-40	6,242	-0.64%
2019/04/24	37	25.15	39	25.53	25.30	-2	5,811	-0.03%
2019/04/23	87	25.40	64	25.39	25.90	23	5,533	0.42%
2019/04/22	26	24.75	18	24.75	24.75	8	4,816	0.17%
2019/04/19	1	22.75	4	22.46	22.50	-3	4,435	-0.07%
2019/04/18	42	22.29	46	22.70	22.65	-4	4,305	-0.09%
2019/04/17	43	21.81	22	22.02	22.00	21	3,889	0.54%
2019/04/16	170	22.38	6	21.93	21.60	164	3,652	4.49%	大買/鉅額交易
2019/04/15	2	21.73	3	22.02	22.10	-1	3,007	-0.03%
2019/04/12	56	20.04	5	19.55	20.10	51	2,737	1.86%
2019/04/11	4	18.69	9	18.94	18.85	-5	2,404	-0.21%
2019/04/10	1	17.40	0	0.00	17.40	1	2,024	0.05%
2019/04/03	0	0.00	3	17.35	17.55	-3	1,775	-0.17%
2019/04/02	5	17.26	26	17.40	17.35	-21	1,646	-1.28%
2019/04/01	2	15.50	2	15.40	16.05	0	1,341	0.00%
2019/03/27	3	14.58	1	14.55	14.55	2	1,081	0.18%
2019/03/25	0	0.00	1	14.30	14.20	-1	1,040	-0.10%
2019/03/22	1	14.70	3	14.60	14.70	-2	1,028	-0.19%
2019/03/18	0	0.00	1	13.70	13.75	-1	923	-0.11%
2019/03/15	2	13.45	1	13.70	13.45	1	921	0.11%
2019/03/14	1	13.95	0	0.00	13.90	1	906	0.11%
2019/03/05	0	0.00	11	13.80	13.95	-11	894	-1.23%
2019/02/25	1	14.70	0	0.00	14.55	1	863	0.12%
2019/02/15	1	13.65	3	13.62	13.65	-2	743	-0.27%
2019/02/13	1	13.50	0	0.00	13.70	1	730	0.14%
2019/01/28	12	13.78	0	0.00	13.70	12	710	1.69%
2019/01/15	0	0.00	1	14.45	14.55	-1	623	-0.16%
2019/01/14	3	14.62	2	14.80	14.50	1	596	0.17%
2019/01/11	2	14.15	6	14.25	14.20	-4	523	-0.76%
2019/01/10	1	13.95	1	13.90	14.05	0	464	0.00%
2019/01/09	1	13.00	0	0.00	12.95	1	368	0.27%
2018/12/21	0	0.00	1	12.15	12.40	-1	370	-0.27%
2018/12/17	1	12.75	0	0.00	12.75	1	361	0.28%
2018/12/13	1	12.80	0	0.00	12.80	1	361	0.28%
2018/11/15	0	0.00	1	12.00	12.10	-1	343	-0.29%
2018/10/18	0	0.00	1	10.80	10.75	-1	397	-0.25%
2018/10/01	0	0.00	1	11.25	11.25	-1	410	-0.24%
2018/08/31	1	12.00	0	0.00	12.00	1	487	0.20%
2018/08/30	3	12.25	3	12.05	12.05	0	487	0.00%
2018/08/20	0	0.00	6	11.95	11.95	-6	517	-1.16%
2018/08/14	1	12.30	0	0.00	12.30	1	504	0.20%
2018/08/08	0	0.00	1	13.40	13.15	-1	489	-0.20%
2018/08/06	1	13.00	0	0.00	13.05	1	462	0.22%
2018/07/25	0	0.00	5	13.10	13.20	-5	447	-1.12%
2018/07/23	2	13.15	0	0.00	13.20	2	439	0.46%
2018/07/11	1	13.60	0	0.00	13.55	1	421	0.24%
2018/07/10	5	13.50	0	0.00	13.85	5	416	1.20%
2018/07/05	0	0.00	1	13.55	13.45	-1	421	-0.24%
2018/07/02	0	0.00	30	13.85	13.85	-30	418	-7.17%
2018/06/29	30	14.30	0	0.00	14.10	30	417	7.19%
2018/06/21	0	0.00	1	14.30	14.20	-1	422	-0.24%
2018/06/15	0	0.00	10	14.00	14.00	-10	404	-2.47%
2018/06/07	0	0.00	10	14.15	14.05	-10	414	-2.41%
2018/06/05	1	14.20	0	0.00	14.30	1	517	0.19%
2018/06/04	11	14.55	1	14.50	14.50	10	510	1.96%
2018/05/28	0	0.00	1	13.60	13.80	-1	482	-0.21%
2018/05/24	0	0.00	0.3	13.20	13.25	-0.3	478	-0.07%
2018/05/23	1	13.25	1	13.20	13.25	0	482	0.00%
2018/05/22	0	0.00	2	13.25	13.20	-2	486	-0.41%
2018/05/15	2	13.15	0	0.00	13.15	2	498	0.40%
2018/05/14	0	0.00	2	13.25	13.25	-2	517	-0.39%
2018/04/23	0	0.00	10	13.55	13.55	-10	692	-1.45%
2018/04/02	2	13.93	0	0.00	13.85	2	925	0.22%
2018/03/16	0	0.00	5	14.90	14.95	-5	1,000	-0.50%
2018/03/15	1	15.10	0	0.00	15.05	1	991	0.10%
2018/03/14	1	15.20	0	0.00	15.15	1	991	0.10%
2018/03/12	15	15.60	9	15.47	15.55	6	995	0.60%
2018/03/05	5	14.95	0	0.00	14.85	5	1,004	0.50%
2018/02/12	3	14.55	0	0.00	14.65	3	1,011	0.30%
2018/02/06	10	15.00	0	0.00	14.30	10	1,002	1.00%
2018/02/02	1	15.20	0	0.00	15.15	1	982	0.10%
2018/01/31	1	15.70	3	15.50	15.45	-2	958	-0.21%
2018/01/26	0	0.00	1	15.00	14.95	-1	927	-0.11%
2018/01/25	1	15.30	1	15.25	15.20	0	918	0.00%
2018/01/23	3	15.48	2	15.55	15.35	1	910	0.11%
2018/01/18	1	16.00	2	15.90	15.75	-1	886	-0.11%
2018/01/17	1	15.25	0	0.00	15.25	1	833	0.12%
2018/01/16	0	0.00	11	15.60	15.30	-11	826	-1.33%
2018/01/15	2	15.70	1	15.70	15.70	1	812	0.12%
2018/01/11	2	15.60	0	0.00	15.55	2	804	0.25%
2018/01/10	0	0.00	5	15.65	15.55	-5	801	-0.62%
2018/01/09	0	0.00	2	15.70	15.70	-2	808	-0.25%
2018/01/08	3	16.42	3	16.07	16.00	0	829	0.00%
2018/01/05	6	15.99	0	0.00	16.10	6	782	0.77%
2018/01/04	5	16.27	2	16.10	16.25	3	759	0.39%
2018/01/02	2	15.20	0	0.00	15.20	2	636	0.31%