合勤控 (3704)-永豐金-敦南券商分點個股進出

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

合勤控

(3704)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

合勤控 (3704)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	70	39.72	39.55	-70	2,323	-3.01%
2024/11/19	30	38.25	30	39.48	40.25	0	2,300	0.00%
2024/11/15	10	42.49	102	42.56	42.95	-92	2,116	-4.35%	大賣/
2024/11/12	1	40.80	0	0.00	40.80	1	1,991	0.05%
2024/11/11	0	0.00	31	41.89	41.95	-31	1,963	-1.58%
2024/11/07	167	42.89	1	42.15	42.15	166	1,870	8.87%	大買/鉅額交易
2024/11/06	0	0.00	1	42.55	42.30	-1	1,845	-0.05%
2024/11/05	2	42.30	11	42.39	42.15	-9	1,831	-0.49%
2024/11/04	0	0.00	1	42.40	41.55	-1	1,829	-0.05%
2024/11/01	0	0.00	3	42.27	42.70	-3	1,822	-0.16%
2024/10/30	91	42.83	15.3	43.72	41.90	75.7	1,753	4.32%
2024/10/29	100	41.36	58	40.21	41.75	42	1,506	2.79%
2024/10/28	2	40.83	12	40.80	40.00	-10	1,428	-0.70%
2024/10/25	0	0.00	4.2	39.91	40.80	-4.2	1,313	-0.32%
2024/10/24	28	38.90	18	38.99	38.60	10	1,229	0.81%
2024/10/23	1	36.95	15	39.09	39.60	-14	1,161	-1.21%
2024/10/22	0	0.00	5	35.80	36.15	-5	1,088	-0.46%
2024/10/21	1	35.25	12	34.66	35.75	-11	1,128	-0.97%
2024/10/17	1	36.30	0	0.00	36.30	1	1,135	0.09%
2024/10/15	1	36.20	0	0.00	35.80	1	1,160	0.09%
2024/10/14	2	35.50	0	0.00	35.70	2	1,160	0.17%
2024/10/11	5	36.37	0	0.00	35.90	5	1,156	0.43%
2024/10/08	4	37.09	3	38.60	36.95	1	1,140	0.09%
2024/10/07	0	0.00	6	38.75	38.75	-6	1,133	-0.53%
2024/09/25	5	38.50	0	0.00	38.20	5	1,213	0.41%
2024/09/24	2	38.25	3	38.60	38.25	-1	1,213	-0.08%
2024/09/23	0	0.00	2	38.50	38.55	-2	1,214	-0.16%
2024/09/19	5	38.17	1	38.05	38.05	4	1,211	0.33%
2024/09/18	2	37.53	0	0.00	37.05	2	1,215	0.16%
2024/09/16	2	37.88	4	37.16	37.65	-2	1,219	-0.16%
2024/09/13	1	36.80	7	36.04	36.60	-6	1,213	-0.49%
2024/09/11	21.6	35.11	0	0.00	34.80	21.6	1,212	1.78%
2024/09/05	3	38.00	0	0.00	37.20	3	1,205	0.25%
2024/09/04	5	38.03	2	38.24	37.75	3	1,214	0.25%
2024/09/03	0.1	39.60	4	39.84	39.25	-3.9	1,186	-0.33%
2024/09/02	3	38.97	2	38.85	39.25	1	1,128	0.09%
2024/08/30	1	37.05	0	0.00	37.90	1	1,110	0.09%
2024/08/26	2	36.70	0	0.00	36.50	2	1,144	0.17%
2024/08/23	1	35.90	0	0.00	36.00	1	1,177	0.08%
2024/08/20	1	36.30	1	35.70	35.75	0	1,239	0.00%
2024/08/19	4	35.54	1	35.75	35.75	3	1,290	0.23%
2024/08/14	0	0.00	0	34.20	34.20	0	1,487	0.00%
2024/08/13	5	33.79	5	33.90	34.20	0	1,530	0.00%
2024/08/12	2	33.85	0	0.00	33.70	2	1,549	0.13%
2024/08/09	4	34.00	0	0.00	33.55	4	1,559	0.26%
2024/08/08	0	0.00	1	34.30	33.50	-1	1,576	-0.06%
2024/08/06	5	30.00	11	31.29	31.55	-6	1,583	-0.38%
2024/08/05	2	33.30	0	0.00	33.15	2	1,562	0.13%
2024/07/31	0	0.00	2	36.50	36.45	-2	1,623	-0.12%
2024/07/23	4	37.14	0	0.00	37.10	4	1,679	0.24%
2024/07/22	7	37.49	9	37.80	37.15	-2	1,687	-0.12%
2024/07/19	2	39.15	4	39.20	39.05	-2	1,665	-0.12%
2024/07/18	11	40.15	33	39.79	40.05	-22	1,658	-1.33%
2024/07/17	10	41.27	0.1	41.00	40.35	9.9	1,636	0.60%
2024/07/16	0	0.00	2	40.45	39.90	-2	1,619	-0.12%
2024/07/15	1	39.60	13	39.45	39.45	-12	1,648	-0.73%
2024/07/12	1	40.00	4	39.90	39.85	-3	1,679	-0.18%
2024/07/11	20	40.19	13	40.06	40.00	7	1,714	0.41%
2024/07/09	1	40.00	0	0.00	39.50	1	1,775	0.06%
2024/07/08	0	0.00	10	39.80	40.15	-10	1,791	-0.56%
2024/07/05	3	40.15	2	40.00	40.15	1	1,824	0.05%
2024/07/04	2	41.20	0	0.00	41.20	2	1,863	0.11%
2024/07/03	2	41.38	6	41.33	41.35	-4	1,871	-0.21%
2024/07/02	20	40.60	21	41.08	40.60	-1	1,897	-0.05%
2024/07/01	2	40.10	0	0.00	39.90	2	1,913	0.10%
2024/06/27	1	39.60	0	0.00	39.60	1	2,067	0.05%
2024/06/26	0	0.00	2	40.25	39.90	-2	2,203	-0.09%
2024/06/25	1	39.75	2	40.15	39.95	-1	2,432	-0.04%
2024/06/24	31	39.90	0	0.00	39.80	31	2,604	1.19%
2024/06/21	0	0.00	1	40.40	40.45	-1	2,711	-0.04%
2024/06/20	1	40.55	0	0.00	40.45	1	2,855	0.04%
2024/06/19	12	40.18	0	0.00	40.15	12	3,134	0.38%
2024/06/17	0	0.00	10	40.40	40.45	-10	3,631	-0.28%
2024/06/14	10	39.85	14	40.13	39.95	-4	3,696	-0.11%
2024/06/12	90	39.49	2.2	39.58	39.60	87.9	3,814	2.30%
2024/06/11	6	39.98	0	0.00	39.70	6	3,910	0.15%
2024/06/07	1	40.65	2	40.68	40.70	-1	4,000	-0.02%
2024/06/06	9	40.60	0	0.00	40.20	9	4,033	0.22%
2024/06/05	1	40.85	0	0.00	40.60	1	4,028	0.02%
2024/06/04	1	41.25	9	41.47	41.30	-8	4,030	-0.20%
2024/06/03	0.1	41.40	1	41.35	41.40	-0.9	4,049	-0.02%
2024/05/31	3	41.95	1	41.65	41.40	2	4,064	0.05%
2024/05/30	0.1	41.80	11	41.90	41.95	-10.9	4,079	-0.27%
2024/05/29	10	42.62	2	42.47	42.15	8	4,103	0.19%
2024/05/28	2	41.70	0	0.00	41.95	2	4,077	0.05%
2024/05/27	1	41.60	11	41.74	41.75	-10	4,087	-0.24%
2024/05/24	1.1	41.58	0	0.00	41.45	1.1	4,100	0.03%
2024/05/23	1	42.30	0	0.00	41.90	1	4,078	0.02%
2024/05/22	3	42.50	1	42.80	42.75	2	4,049	0.05%
2024/05/20	2	41.40	7	41.35	41.20	-5	3,973	-0.13%
2024/05/17	0	40.70	0	0.00	40.30	0	3,940	0.00%
2024/05/15	6	40.43	5	40.30	40.35	1	4,076	0.02%
2024/05/14	6	40.18	0	0.00	40.15	6	4,095	0.15%
2024/05/13	1	38.90	5	39.09	39.25	-4	4,094	-0.10%
2024/05/10	11	38.84	10	39.10	39.25	1	4,118	0.02%
2024/05/09	20	39.60	7	39.60	39.10	13	4,131	0.31%
2024/05/07	3	39.67	0	0.00	39.70	3	4,123	0.07%
2024/05/06	3	40.77	0	0.00	40.60	3	4,068	0.07%
2024/05/03	2	40.78	1	41.90	40.65	1	4,066	0.02%
2024/05/02	5	41.46	0	0.00	41.35	5	4,047	0.12%
2024/04/30	1	41.40	5	41.35	41.50	-4	4,050	-0.10%
2024/04/29	0	0.00	8	41.24	41.45	-8	4,059	-0.20%
2024/04/26	0.1	41.20	0	0.00	40.95	0.1	4,057	0.00%
2024/04/25	1	41.10	20	41.40	40.85	-19	4,048	-0.47%
2024/04/24	0	0.00	7	42.25	42.15	-7	4,034	-0.17%
2024/04/22	2	41.45	0	0.00	41.05	2	4,046	0.05%
2024/04/19	50	41.22	75	41.50	41.60	-25	4,028	-0.62%
2024/04/18	35	42.43	4	42.44	42.30	31	4,017	0.77%
2024/04/17	6	43.21	0	0.00	43.25	6	3,999	0.15%
2024/04/16	10	43.79	2	44.70	43.30	8	3,978	0.20%
2024/04/15	10	45.31	1.1	45.68	45.00	8.9	3,975	0.22%
2024/04/12	0.6	45.79	1.6	45.93	46.05	-1	3,967	-0.02%
2024/04/11	4	46.00	3.1	46.27	45.80	0.9	3,955	0.02%
2024/04/10	4	47.15	0	0.00	46.60	4	3,956	0.10%
2024/04/09	0	0.00	48	47.20	47.15	-48	3,942	-1.22%
2024/04/08	6	47.73	2	47.65	47.60	4	3,932	0.10%
2024/04/03	10.1	46.39	44	46.59	47.60	-33.9	3,890	-0.87%
2024/04/02	19	46.81	22	46.78	46.70	-3	3,867	-0.08%
2024/04/01	22	47.45	5	47.30	47.00	17	3,867	0.44%
2024/03/29	31	46.91	3	47.55	46.65	28	3,756	0.75%
2024/03/28	21	48.86	7	50.17	48.00	14	3,645	0.38%
2024/03/27	4	49.36	1	48.15	49.35	3	3,444	0.09%
2024/03/26	3	46.77	217	46.61	46.05	-214	3,353	-6.38%	大賣/鉅額交易
2024/03/25	8	48.54	30	47.67	47.60	-22	3,316	-0.66%
2024/03/22	238	51.31	39	50.77	49.70	199	3,287	6.05%	大買/鉅額交易
2024/03/21	154	50.86	37	50.26	50.10	117	3,078	3.80%	大買/鉅額交易
2024/03/20	1	48.40	3	49.42	48.05	-2	2,792	-0.07%
2024/03/19	0	0.00	22	47.92	47.45	-22	2,750	-0.80%
2024/03/18	6	47.00	14.4	47.10	47.65	-8.4	2,876	-0.29%
2024/03/15	21	47.52	0	0.00	47.30	21	2,880	0.73%
2024/03/14	4	47.91	14	48.38	47.70	-10	2,908	-0.34%
2024/03/13	0	0.00	2	47.38	48.00	-2	2,830	-0.07%
2024/03/08	1.4	44.78	0	0.00	44.45	1.4	2,836	0.05%
2024/03/07	1	44.90	2	45.00	44.80	-1	2,953	-0.03%
2024/03/06	0.1	45.70	0	0.00	45.45	0.1	3,252	0.00%
2024/03/05	0	0.00	5	46.00	46.30	-5	3,515	-0.14%
2024/03/04	0	0.00	2	46.50	46.40	-2	3,660	-0.05%
2024/02/29	0	0.00	2	45.00	45.00	-2	3,766	-0.05%
2024/02/27	5	45.14	14	45.26	45.10	-9	3,904	-0.23%
2024/02/26	1	46.30	1	46.30	46.25	0	3,920	0.00%
2024/02/23	14	46.28	7	46.14	46.05	7	3,947	0.18%
2024/02/22	1	46.65	3	46.75	46.55	-2	3,967	-0.05%
2024/02/21	8	46.54	1	46.95	46.50	7	4,000	0.17%
2024/02/20	10	46.47	0	0.00	46.10	10	3,986	0.25%
2024/02/19	20	46.64	2	46.33	47.00	18	3,987	0.45%
2024/02/16	22	43.96	1	43.85	44.70	21	3,988	0.53%
2024/02/15	1	46.00	1	45.75	46.30	0	3,936	0.00%
2024/02/05	3	46.25	1	46.05	46.05	2	3,947	0.05%
2024/02/02	13	46.88	0	0.00	46.65	13	4,004	0.32%
2024/02/01	1	46.80	0	0.00	47.10	1	4,120	0.02%
2024/01/31	5	47.83	8	47.91	47.75	-3	4,120	-0.07%
2024/01/29	1	48.65	1	48.50	48.90	0	4,398	0.00%
2024/01/26	6	48.08	0	0.00	48.00	6	4,515	0.13%
2024/01/25	9	49.40	10	48.71	48.65	-1	4,780	-0.02%
2024/01/24	10	49.71	0	0.00	49.25	10	5,089	0.20%
2024/01/23	10	49.75	3.5	49.81	49.95	6.5	5,438	0.12%
2024/01/22	1	49.40	4	49.68	49.40	-3	5,630	-0.05%
2024/01/19	9	48.50	3	48.73	48.75	6	5,996	0.10%
2024/01/18	0	0.00	4	48.66	48.10	-4	6,275	-0.06%
2024/01/17	0.5	49.00	23	48.70	48.75	-22.5	6,878	-0.33%
2024/01/16	5	49.00	2.6	49.05	49.10	2.4	7,088	0.03%
2024/01/15	0	0.00	2	48.78	49.00	-2	7,196	-0.03%
2024/01/12	22	48.43	0	0.00	48.00	22	7,356	0.30%
2024/01/10	6	48.08	17	47.89	47.80	-11	7,894	-0.14%
2024/01/09	11	48.35	0	0.00	48.25	11	8,045	0.14%
2024/01/08	18	49.32	1	49.00	49.00	17	8,052	0.21%
2024/01/05	1	49.60	1	49.30	49.30	0	8,073	0.00%
2024/01/04	18	49.48	8	49.27	49.15	10	8,104	0.12%
2024/01/03	13	49.93	57	49.74	49.80	-44	8,103	-0.54%
2024/01/02	3	50.50	1	50.40	50.40	2	8,119	0.02%
2023/12/29	0	0.00	2	50.85	50.80	-2	8,197	-0.02%
2023/12/28	2.5	50.54	0	0.00	50.50	2.5	8,219	0.03%
2023/12/27	3	50.93	0	0.00	50.70	3	8,249	0.04%
2023/12/26	2	50.45	6	50.55	50.80	-4	8,283	-0.05%
2023/12/25	1	50.30	35	50.24	50.30	-34	8,371	-0.41%
2023/12/22	2	50.50	0	0.00	50.50	2	8,438	0.02%
2023/12/21	5	50.74	0	0.00	50.50	5	8,439	0.06%
2023/12/20	4	52.88	4	51.88	52.00	0	8,398	0.00%
2023/12/19	6	50.83	70	50.30	50.90	-64	8,363	-0.77%
2023/12/18	18	53.34	2	52.90	52.70	16	8,309	0.19%
2023/12/14	20	54.80	1	55.00	54.50	19	8,327	0.23%
2023/12/13	2	54.75	83	53.99	54.50	-81	8,395	-0.96%
2023/12/12	7	53.70	1	53.10	52.70	6	8,449	0.07%
2023/12/11	12	53.93	21	53.62	53.50	-9	8,671	-0.10%
2023/12/08	3	52.17	0	0.00	51.80	3	8,948	0.03%
2023/12/07	1	52.60	20	51.90	51.90	-19	9,357	-0.20%
2023/12/06	1	53.00	32	54.09	52.80	-31	9,495	-0.33%
2023/12/05	1	54.30	10	52.70	53.50	-9	9,723	-0.09%
2023/12/04	22	54.51	2	54.30	54.00	20	10,200	0.20%
2023/12/01	141	55.74	76	54.71	53.90	65	10,257	0.63%	大買/
2023/11/30	7	54.94	117	54.52	56.00	-110	10,021	-1.10%	大賣/鉅額交易
2023/11/29	134	53.76	138	53.40	54.10	-4	9,771	-0.04%	大買/大賣/
2023/11/28	111	52.45	5	52.48	52.50	106	9,621	1.10%	大買/鉅額交易
2023/11/27	3	51.53	1	52.90	51.60	2	9,608	0.02%
2023/11/24	3	51.77	10.3	51.84	52.40	-7.3	9,529	-0.08%
2023/11/22	0	0.00	3	50.93	50.90	-3	9,409	-0.03%
2023/11/21	5	51.00	1	51.20	50.50	4	9,434	0.04%
2023/11/20	6	50.22	3	50.83	50.90	3	9,467	0.03%
2023/11/17	4	49.75	11	50.02	49.95	-7	9,524	-0.07%
2023/11/16	3	49.45	1.5	49.91	49.55	1.5	9,555	0.02%
2023/11/15	5	50.40	1	50.60	49.75	4	9,636	0.04%
2023/11/14	42	50.24	5.1	50.09	50.40	37	9,847	0.38%
2023/11/13	2	48.98	4.1	49.17	49.05	-2.1	9,868	-0.02%
2023/11/10	3.1	49.40	5.1	49.42	49.00	-2.1	9,861	-0.02%
2023/11/09	19.1	50.08	0.4	49.85	49.65	18.7	9,814	0.19%
2023/11/08	0	0.00	1.1	52.00	51.90	-1.1	9,719	-0.01%
2023/11/07	25.2	52.47	22.1	52.02	51.80	3.1	9,737	0.03%
2023/11/06	9.1	54.49	64	54.15	53.50	-55	9,628	-0.57%
2023/11/03	8.1	54.55	3	54.23	54.20	5.1	9,586	0.05%
2023/11/02	24.1	54.60	48	54.86	54.50	-23.9	9,547	-0.25%
2023/11/01	12	53.57	30	54.73	53.60	-18	9,320	-0.19%
2023/10/31	86	55.17	93	55.87	54.60	-7	9,116	-0.08%
2023/10/30	26	53.95	99.4	54.93	54.50	-73.4	8,906	-0.82%
2023/10/27	77.1	54.41	40.2	54.22	54.20	36.9	8,926	0.41%
2023/10/26	32	52.97	66	52.91	53.20	-34	8,793	-0.39%
2023/10/25	428	54.69	194.6	54.47	53.80	233.4	8,600	2.71%	大買/大賣/鉅額交易
2023/10/24	10.1	51.51	65	52.15	52.30	-54.9	8,070	-0.68%
2023/10/23	12	50.33	3	51.07	49.70	9	7,970	0.11%
2023/10/20	13	51.14	2	51.20	51.10	11	7,969	0.14%
2023/10/19	116	51.36	31.2	51.15	51.70	84.8	7,973	1.06%	大買/
2023/10/18	5	48.61	23	49.54	49.15	-18	7,759	-0.23%
2023/10/17	55.1	48.59	9	48.39	47.80	46.1	7,642	0.60%
2023/10/16	4	46.24	2	46.58	46.35	2	7,756	0.03%
2023/10/13	5	47.03	1	47.20	46.90	4	8,279	0.05%
2023/10/12	5	47.82	0	0.00	47.70	5	8,758	0.06%
2023/10/11	11	48.55	0	0.00	48.00	11	9,279	0.12%
2023/10/06	3	49.19	1	50.30	49.10	2	9,802	0.02%
2023/10/05	3	49.90	7	50.19	50.10	-4	10,094	-0.04%
2023/10/04	2	48.30	8	48.51	48.30	-6	10,295	-0.06%
2023/10/03	4.1	49.39	1	50.70	49.00	3.1	10,417	0.03%
2023/10/02	2	50.00	1	50.60	50.50	1	10,622	0.01%
2023/09/28	9	49.76	15	49.76	50.00	-6	10,858	-0.06%
2023/09/27	16	48.59	2	48.80	48.40	14	11,149	0.13%
2023/09/26	1	50.31	0	0.00	50.10	1	11,794	0.01%
2023/09/25	3	51.00	0	0.00	50.70	3	12,374	0.02%
2023/09/22	0	50.20	2.2	49.67	50.40	-2.2	13,059	-0.02%
2023/09/21	2	49.50	8	49.53	49.20	-6	13,266	-0.05%
2023/09/20	2	50.69	2	50.00	50.20	0	13,266	0.00%
2023/09/19	2.1	51.52	4	51.73	51.00	-1.9	13,223	-0.01%
2023/09/18	1	51.80	6	51.97	51.70	-5	13,148	-0.04%
2023/09/15	8	52.70	21.1	53.54	52.80	-13.1	12,973	-0.10%
2023/09/14	67.7	54.62	87.2	55.44	54.50	-19.5	12,763	-0.15%
2023/09/13	43.9	54.41	18	54.62	54.50	25.8	12,510	0.21%
2023/09/12	23	54.89	36	54.78	55.50	-13	12,206	-0.11%
2023/09/11	21	52.30	7	52.19	51.80	14	11,812	0.12%
2023/09/08	39	52.52	26	51.96	52.20	13	11,697	0.11%
2023/09/07	25.1	51.90	22	51.95	52.00	3.1	11,481	0.03%
2023/09/06	12	49.95	14.2	50.13	50.30	-2.2	10,955	-0.02%
2023/09/05	3	48.17	6	47.69	48.15	-3	10,788	-0.03%
2023/09/04	2	45.93	3	46.00	46.55	-1	10,760	-0.01%
2023/09/01	2	47.10	0	0.00	46.95	2	10,780	0.02%
2023/08/31	1	47.25	0	0.00	47.40	1	10,798	0.01%
2023/08/30	1	46.80	5	46.86	46.80	-4	10,810	-0.04%
2023/08/29	1	46.40	30	46.70	46.65	-29	10,861	-0.27%
2023/08/28	3.1	46.05	3	45.95	45.85	0.1	10,939	0.00%
2023/08/25	1.4	47.45	0	0.00	47.05	1.4	11,119	0.01%
2023/08/24	35	48.80	4.8	48.87	48.80	30.2	11,390	0.27%
2023/08/23	4.1	49.09	4	48.64	48.25	0.1	11,415	0.00%
2023/08/22	1	47.80	8	47.96	47.90	-7	11,388	-0.06%
2023/08/21	2	47.52	12	46.81	46.95	-10	11,404	-0.09%
2023/08/18	35.1	47.78	29	47.22	46.80	6.1	11,447	0.05%
2023/08/17	27	51.54	6.1	51.26	52.00	20.9	11,238	0.19%
2023/08/16	3	49.15	0	0.00	49.30	3	11,180	0.03%
2023/08/15	0	0.00	3	50.03	49.85	-3	11,257	-0.03%
2023/08/14	1	49.50	5	48.64	49.00	-4	11,502	-0.03%
2023/08/11	1	50.00	6	49.83	50.00	-5	11,680	-0.04%
2023/08/10	6	50.45	3	50.13	50.40	3	11,659	0.03%
2023/08/09	4	52.35	2	51.60	51.80	2	11,666	0.02%
2023/08/08	1	51.60	3.9	51.65	51.60	-2.9	11,701	-0.02%
2023/08/07	3	51.07	1	50.90	51.10	2	11,727	0.02%
2023/08/04	6.2	50.33	6.3	50.25	50.70	-0.1	11,766	0.00%
2023/08/02	3	52.27	8	50.95	51.50	-5	11,735	-0.04%
2023/08/01	16.3	53.93	14	54.27	53.00	2.3	11,710	0.02%
2023/07/31	56	54.85	24	54.62	54.00	32	11,505	0.28%
2023/07/28	4	53.50	3	53.53	53.50	1	11,278	0.01%
2023/07/27	1	54.80	0	0.00	54.40	1	11,219	0.01%
2023/07/26	7	55.91	3.1	55.71	54.80	3.9	11,207	0.03%
2023/07/25	0.1	56.60	1.2	56.20	55.80	-1.1	11,333	-0.01%
2023/07/24	4.3	57.31	14	56.62	56.70	-9.7	11,244	-0.09%
2023/07/21	14.2	57.99	7	57.33	57.60	7.2	11,102	0.07%
2023/07/20	2	59.85	5	59.68	59.10	-3	11,050	-0.03%
2023/07/19	8.3	61.51	23.1	60.69	59.30	-14.8	10,975	-0.13%
2023/07/18	117.7	62.49	156.9	64.44	62.00	-39.2	10,892	-0.36%	大買/大賣/
2023/07/17	80	65.40	64.2	64.22	65.70	15.9	10,605	0.15%
2023/07/14	65	60.56	99.5	61.43	61.80	-34.5	10,948	-0.31%
2023/07/13	87	58.72	93.3	59.28	57.30	-6.3	10,666	-0.06%
2023/07/12	41.1	55.20	35.8	55.59	55.00	5.3	10,168	0.05%
2023/07/11	24.1	54.17	21	55.19	55.70	3.1	9,857	0.03%
2023/07/10	14	53.74	16.6	53.68	53.80	-2.6	9,630	-0.03%
2023/07/07	22.2	54.77	50	54.32	54.10	-27.8	9,521	-0.29%
2023/07/06	48	55.31	47	55.44	55.70	1	9,299	0.01%
2023/07/05	28	55.05	74.4	54.95	54.70	-46.4	9,021	-0.51%
2023/07/04	101	52.91	44	52.59	53.60	57	8,640	0.66%	大買/
2023/07/03	28	48.91	276.9	49.73	51.10	-248.9	7,928	-3.14%	大賣/鉅額交易
2023/06/30	115.7	46.71	85	47.02	46.50	30.7	7,340	0.42%	大買/
2023/06/29	4	43.80	20	43.05	43.30	-16	6,640	-0.24%
2023/06/28	48	41.59	14	41.66	41.40	34	6,404	0.53%
2023/06/27	3	40.57	0	0.00	40.35	3	6,381	0.05%
2023/06/26	0	41.10	0	0.00	41.05	0	6,429	0.00%
2023/06/21	2	41.65	5	41.58	41.70	-3	6,468	-0.05%
2023/06/20	1	41.40	2	41.58	41.40	-1	6,494	-0.02%
2023/06/19	5	42.56	3	42.65	42.25	2	6,502	0.03%
2023/06/16	2	42.88	5	42.73	43.00	-3	6,511	-0.05%
2023/06/15	0	42.40	0	0.00	42.45	0	6,480	0.00%
2023/06/14	0	0.00	6	42.29	42.70	-6	6,485	-0.09%
2023/06/13	6	41.58	2.8	41.75	41.55	3.3	6,601	0.05%
2023/06/12	2	41.65	20	41.65	41.60	-18	6,607	-0.27%
2023/06/09	1	41.76	1	42.15	42.10	0	6,687	0.00%
2023/06/08	9	41.86	2	42.45	41.50	7	6,758	0.10%
2023/06/07	6	42.15	101	42.47	42.30	-95	6,742	-1.41%	大賣/
2023/06/06	6	42.71	1.5	42.65	42.65	4.6	6,759	0.07%
2023/06/05	1	43.65	2	43.68	43.40	-1	6,761	-0.01%
2023/06/02	11	43.33	4	43.50	43.05	7	6,782	0.10%
2023/06/01	7.3	43.53	0	0.00	43.55	7.3	6,780	0.11%
2023/05/31	10	44.64	4	44.90	44.50	6	6,732	0.09%
2023/05/30	263.1	44.51	175.7	44.73	45.20	87.4	6,569	1.33%	大買/大賣/
2023/05/29	2	43.05	59.3	43.71	43.85	-57.3	6,305	-0.91%
2023/05/26	8.1	42.64	2	42.78	42.20	6.1	6,247	0.10%
2023/05/25	6	43.45	4.5	43.55	43.25	1.6	6,220	0.02%
2023/05/24	60	43.36	12.8	43.28	43.85	47.3	6,208	0.76%
2023/05/23	7	43.07	6.4	43.11	42.85	0.6	6,152	0.01%
2023/05/22	1	42.55	4	42.79	42.70	-3	6,191	-0.05%
2023/05/19	7	42.29	0	0.00	41.90	7	6,263	0.11%
2023/05/18	21	43.12	10	43.33	42.95	11	6,295	0.18%
2023/05/17	8	42.73	4.6	42.64	42.95	3.4	6,108	0.06%
2023/05/15	9	40.47	2	41.25	40.80	7	6,372	0.11%
2023/05/12	4	40.28	23	41.00	41.35	-19	6,350	-0.30%
2023/05/11	3	39.90	0	0.00	39.25	3	6,319	0.05%
2023/05/10	3	40.82	2	41.20	40.40	1	6,304	0.02%
2023/05/09	3	40.63	0	0.00	39.90	3	6,282	0.05%
2023/05/08	0	0.00	2	41.48	41.30	-2	6,264	-0.03%
2023/05/05	6	40.55	0	0.00	40.35	6	6,243	0.10%
2023/05/04	2	40.40	0	0.00	40.80	2	6,627	0.03%
2023/05/03	6	40.98	3	40.75	40.70	3	6,891	0.04%
2023/05/02	10	41.12	3	41.25	41.30	7	6,903	0.10%
2023/04/28	118	41.50	108.4	40.55	41.25	9.6	6,910	0.14%	大買/大賣/
2023/04/27	2	39.63	2	39.83	39.65	0	6,696	0.00%
2023/04/26	0	0.00	3	39.15	39.50	-3	6,751	-0.04%
2023/04/25	1	39.50	30	40.13	39.50	-29	6,822	-0.43%
2023/04/24	3.2	40.58	0	0.00	40.40	3.2	6,932	0.05%
2023/04/21	16.3	40.55	0	0.00	40.20	16.3	7,310	0.22%
2023/04/20	203.4	44.09	36.5	43.22	42.85	166.9	7,429	2.25%	大買/鉅額交易
2023/04/19	159	44.98	149.6	45.96	45.40	9.4	7,285	0.13%	大買/大賣/
2023/04/18	175	41.13	193.9	42.45	43.90	-18.9	6,706	-0.28%	大買/大賣/
2023/04/17	14	39.98	20	40.20	39.95	-6	6,806	-0.09%
2023/04/14	2.5	39.03	0	0.00	38.80	2.5	7,088	0.04%
2023/04/13	23	38.49	0	0.00	39.00	23	7,168	0.32%
2023/04/12	2	38.65	2	38.68	38.65	0	7,161	0.00%
2023/04/11	0	0.00	1	37.95	37.75	-1	7,120	-0.01%
2023/04/10	0	37.40	1	37.55	37.55	-1	7,145	-0.01%
2023/04/07	2	37.00	0	0.00	37.15	2	7,181	0.03%
2023/04/06	1.4	37.41	0	0.00	37.25	1.4	7,189	0.02%
2023/03/31	1	36.90	0	0.00	37.15	1	7,204	0.01%
2023/03/28	5	36.55	52	36.53	36.55	-47	7,547	-0.62%
2023/03/27	55	37.67	0	0.00	37.35	55	7,572	0.73%
2023/03/24	0	0.00	21.1	36.96	37.00	-21.1	7,605	-0.28%
2023/03/23	1.1	36.55	0	0.00	36.60	1.1	7,621	0.01%
2023/03/22	1.5	36.57	0	0.00	36.70	1.5	7,627	0.02%
2023/03/21	2	36.73	7	36.70	36.55	-5	7,630	-0.07%
2023/03/20	6	37.18	1	36.90	36.85	5	7,604	0.07%
2023/03/17	2	37.43	1	37.75	37.55	1	7,583	0.01%
2023/03/16	19.7	37.31	12	37.20	37.00	7.7	7,551	0.10%
2023/03/15	0	39.60	0	0.00	39.60	0	7,418	0.00%
2023/03/14	13.4	39.86	12	40.04	39.85	1.4	7,401	0.02%
2023/03/13	3	41.08	11	41.41	41.45	-8	7,325	-0.11%
2023/03/10	2	41.20	4	40.64	40.40	-2	7,281	-0.03%
2023/03/09	2	41.40	1	41.20	41.00	1	7,308	0.01%
2023/03/08	4	40.98	2	41.10	41.45	2	7,399	0.03%
2023/03/07	0.1	40.70	2.2	41.01	41.10	-2.1	7,709	-0.03%
2023/03/06	0.1	40.40	10	40.59	40.55	-9.9	7,721	-0.13%
2023/03/03	7.4	40.23	8.1	40.16	40.10	-0.7	7,850	-0.01%
2023/03/02	19	40.14	15	40.15	40.20	4	7,791	0.05%
2023/03/01	3	39.70	7	39.80	39.70	-4	7,732	-0.05%
2023/02/24	5	39.32	4	39.06	39.15	1	7,673	0.01%
2023/02/23	0	0.00	1	39.55	39.55	-1	7,638	-0.01%
2023/02/22	4.3	38.78	10	38.85	38.90	-5.7	7,635	-0.08%
2023/02/21	41.2	40.25	39	39.68	39.60	2.2	7,611	0.03%
2023/02/20	36.2	40.20	36	40.32	40.40	0.2	7,538	0.00%
2023/02/17	7.2	39.83	8	40.19	39.80	-0.8	7,470	-0.01%
2023/02/16	17.3	39.87	17.4	40.10	40.10	-0.1	7,411	0.00%
2023/02/15	4	39.55	4	39.05	39.60	0	7,402	0.00%
2023/02/14	27	39.76	26	39.25	39.20	1	7,415	0.01%
2023/02/13	48	39.52	46.9	39.90	39.85	1.1	7,365	0.01%
2023/02/10	0	38.00	1	38.60	38.00	-1	7,052	-0.01%
2023/02/09	2	38.78	4	38.69	38.55	-2	7,002	-0.03%
2023/02/08	10	38.50	2	38.55	38.85	8	6,908	0.12%
2023/02/07	1	37.85	3	38.05	38.50	-2	6,809	-0.03%
2023/02/06	3.4	37.28	0	0.00	37.45	3.4	6,746	0.05%
2023/02/02	13	39.24	26.9	39.31	38.40	-13.9	6,569	-0.21%
2023/02/01	5	37.93	5.8	38.08	38.20	-0.8	6,158	-0.01%
2023/01/30	0	0.00	9.4	36.33	36.50	-9.4	5,826	-0.16%
2023/01/17	0	0.00	1	35.00	35.00	-1	5,750	-0.02%
2023/01/16	10	35.06	7	35.14	35.00	3	5,719	0.05%
2023/01/13	10	36.30	9	36.03	35.80	1	5,644	0.02%
2023/01/12	7	36.61	13	36.60	36.80	-6	5,549	-0.11%
2023/01/11	18.9	36.80	18	37.59	36.15	0.9	5,374	0.02%
2023/01/10	2.2	38.15	69	38.26	39.00	-66.8	4,943	-1.35%
2023/01/09	57	37.36	1	37.40	36.70	56	4,636	1.21%
2023/01/06	13.5	37.32	35	37.14	36.90	-21.5	4,523	-0.48%
2023/01/05	118.4	37.85	105	37.57	37.85	13.4	4,255	0.31%	大買/大賣/
2023/01/04	128	37.31	129.7	37.58	38.15	-1.7	3,886	-0.04%	大買/大賣/
2023/01/03	0.1	34.60	51.1	35.23	34.70	-51	3,545	-1.44%
2022/12/30	0	0.00	0.1	34.70	34.90	-0.1	3,462	0.00%
2022/12/28	0.4	33.20	11	33.59	33.35	-10.6	3,426	-0.31%
2022/12/27	2	34.40	0.1	34.50	34.60	1.9	3,378	0.06%
2022/12/26	1	33.80	10	33.85	33.95	-9	3,333	-0.27%
2022/12/23	3.7	34.27	3	34.10	33.85	0.7	3,324	0.02%
2022/12/21	0	0.00	1	34.55	34.55	-1	3,342	-0.03%
2022/12/20	101.1	34.69	75.6	34.96	33.75	25.5	3,242	0.79%	大買/
2022/12/19	24	34.14	1	34.50	32.90	23	3,099	0.74%
2022/12/16	1	33.60	1	33.85	33.75	0	3,065	0.00%
2022/12/15	0	0.00	2	33.62	33.25	-2	3,035	-0.07%
2022/12/14	4	33.06	1	33.45	33.45	3	3,044	0.10%
2022/12/13	0	0.00	71	32.98	32.80	-71	3,015	-2.35%
2022/12/12	0.1	32.35	5	32.39	32.55	-4.9	2,978	-0.17%
2022/12/09	1	32.00	0	0.00	31.80	1	2,973	0.03%
2022/12/08	0	0.00	1.5	31.70	31.80	-1.5	2,969	-0.05%
2022/12/07	2	31.43	6	31.35	31.45	-4	2,955	-0.14%
2022/12/06	1	32.70	0	0.00	32.35	1	2,913	0.03%
2022/12/05	0	0.00	3	33.03	33.00	-3	2,877	-0.10%
2022/12/02	5	32.76	10	32.75	32.65	-5	2,848	-0.18%
2022/12/01	0.1	32.85	0	0.00	32.65	0.1	2,817	0.00%
2022/11/30	5	32.78	1	32.80	32.75	4	2,764	0.14%
2022/11/29	149.2	35.19	124.4	35.29	33.85	24.8	2,614	0.95%	大買/大賣/
2022/11/28	14	33.51	50	33.64	33.80	-36	2,280	-1.58%
2022/11/25	161	32.83	58.9	33.26	33.55	102.1	2,214	4.61%	大買/鉅額交易
2022/11/24	0	0.00	1	32.10	31.85	-1	2,037	-0.05%
2022/11/18	0.2	31.55	0	0.00	31.50	0.2	2,139	0.01%
2022/11/17	0	0.00	2	32.25	32.70	-2	2,142	-0.09%
2022/11/15	0	0.00	1	32.30	32.10	-1	2,144	-0.05%
2022/11/14	0	0.00	6.3	32.32	32.55	-6.3	2,178	-0.29%
2022/11/11	1	32.85	106	32.05	32.30	-105	2,325	-4.52%	大賣/鉅額交易
2022/11/10	101	31.63	24.2	31.95	31.55	76.8	2,427	3.16%	大買/
2022/11/09	61	30.71	106	30.45	30.80	-45	2,382	-1.89%	大賣/
2022/11/08	50	29.95	0	0.00	29.95	50	2,325	2.15%
2022/11/07	0.7	27.30	1	27.65	27.25	-0.3	2,339	-0.01%
2022/11/04	0.1	26.80	0	0.00	27.00	0.1	2,433	0.00%
2022/11/02	0.1	26.35	0	0.00	26.60	0.1	2,543	0.00%
2022/10/27	0.1	26.20	0	0.00	26.15	0.1	2,984	0.00%
2022/10/21	1	26.95	0	0.00	26.95	1	3,171	0.03%
2022/10/20	2	27.23	3	27.33	27.05	-1	3,249	-0.03%
2022/10/18	0	0.00	1	27.15	27.15	-1	3,296	-0.03%
2022/10/17	0.4	26.36	1	27.00	27.05	-0.6	3,360	-0.02%
2022/10/14	1.2	26.38	3	26.53	26.85	-1.8	3,419	-0.05%
2022/10/13	0	25.30	0	0.00	25.40	0	3,405	0.00%
2022/10/12	0.2	26.20	0	0.00	25.85	0.2	3,423	0.01%
2022/10/11	2.1	26.28	1	26.80	26.05	1.1	3,443	0.03%
2022/09/28	8	24.53	0	0.00	24.20	8	3,449	0.23%
2022/09/27	1	26.15	0	0.00	26.20	1	3,484	0.03%
2022/09/26	0.5	27.00	31	26.49	26.20	-30.5	3,488	-0.87%
2022/09/20	6	29.67	1	29.75	29.40	5	3,510	0.14%
2022/09/19	6	29.98	0	0.00	30.30	6	3,437	0.17%
2022/09/16	0	0.00	5	30.55	30.55	-5	3,389	-0.15%
2022/09/14	0	0.00	29	30.47	30.60	-29	3,346	-0.87%
2022/09/13	1	30.50	2.5	30.32	30.25	-1.5	3,330	-0.05%
2022/09/12	0	0.00	25	29.63	30.05	-25	3,279	-0.76%
2022/09/08	1	28.05	1	28.30	28.65	0	3,216	0.00%
2022/09/01	3	27.78	12	27.80	27.55	-9	3,243	-0.28%
2022/08/31	0	0.00	1	27.75	28.00	-1	3,307	-0.03%
2022/08/30	0	0.00	0	27.50	27.60	0	3,423	0.00%
2022/08/29	16	27.32	0	0.00	27.25	16	3,425	0.47%
2022/08/26	0	0.00	1.1	28.75	28.65	-1.1	3,401	-0.03%
2022/08/25	0	0.00	2	28.55	28.55	-2	3,386	-0.06%
2022/08/24	12	28.59	0	0.00	28.45	12	3,377	0.36%
2022/08/18	6	29.19	1.2	28.98	29.10	4.8	3,278	0.15%
2022/08/17	0	0.00	4	29.35	28.90	-4	3,247	-0.12%
2022/08/16	1	28.90	3	28.90	28.90	-2	3,224	-0.06%
2022/08/15	0	0.00	1	28.60	28.60	-1	3,200	-0.03%
2022/08/12	1	29.05	0	0.00	29.05	1	3,161	0.03%
2022/08/11	60	29.03	1	29.10	29.15	59	3,145	1.88%
2022/08/10	0	0.00	5	28.50	28.95	-5	3,098	-0.16%
2022/08/09	29.2	28.99	23	29.83	28.60	6.2	3,034	0.20%
2022/08/08	25	31.91	62	31.77	31.55	-37	2,837	-1.30%
2022/08/05	8	31.16	3	31.12	31.15	5	2,609	0.19%
2022/08/04	6	31.13	11	31.21	31.35	-5	2,596	-0.19%
2022/08/03	1	30.70	6	30.85	30.70	-5	2,596	-0.19%
2022/08/02	6	31.05	10	31.28	31.05	-4	2,562	-0.16%
2022/08/01	0	0.00	1	31.30	30.90	-1	2,503	-0.04%
2022/07/29	2	30.68	21	30.81	31.05	-19	2,557	-0.74%
2022/07/28	40	31.40	18	31.32	30.80	22	2,583	0.85%
2022/07/27	9	31.50	1	31.00	31.55	8	2,420	0.33%
2022/07/25	5	30.15	0	0.00	30.00	5	2,285	0.22%
2022/07/22	0	0.00	31	29.24	29.35	-31	2,260	-1.37%
2022/07/21	1	29.30	2	29.20	29.40	-1	2,289	-0.04%
2022/07/20	1	29.05	2	29.33	29.30	-1	2,296	-0.04%
2022/07/19	1	28.90	2	29.30	28.80	-1	2,283	-0.04%
2022/07/18	33	28.41	18	28.55	28.50	15	2,348	0.64%
2022/07/15	0	0.00	1	27.60	27.45	-1	2,359	-0.04%
2022/07/14	1	26.40	1	26.75	27.25	0	2,335	0.00%
2022/07/13	1	26.70	0	0.00	26.15	1	2,298	0.04%
2022/07/12	4	25.88	28	26.64	25.65	-24	2,240	-1.07%
2022/07/08	16	26.16	36	25.78	26.20	-20	2,181	-0.92%
2022/07/07	36	24.92	50	24.04	25.25	-14	2,166	-0.65%
2022/07/06	30	23.85	10	23.65	23.30	20	2,151	0.93%
2022/07/05	32	23.46	36	24.20	23.70	-4	2,173	-0.18%
2022/07/04	4	23.88	3	24.12	23.75	1	2,140	0.05%
2022/07/01	41	25.30	33	25.65	24.00	8	2,161	0.37%
2022/06/30	0	0.00	4	26.65	26.60	-4	2,117	-0.19%
2022/06/28	10	27.85	0	0.00	27.75	10	2,119	0.47%
2022/06/27	0	0.00	2	28.25	28.20	-2	2,134	-0.09%
2022/06/24	0	0.00	3	27.88	27.85	-3	2,138	-0.14%
2022/06/23	0	0.00	13	27.36	27.30	-13	2,147	-0.61%
2022/06/22	0	0.00	2	27.53	26.90	-2	2,194	-0.09%
2022/06/21	0	0.00	4	27.24	27.55	-4	2,197	-0.18%
2022/06/17	0	0.00	1	26.70	27.65	-1	2,183	-0.05%
2022/06/16	1	27.75	4	28.48	27.40	-3	2,177	-0.14%
2022/06/15	2	28.23	2	28.18	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	2	27.35	0	0.00	27.00	2	2,219	0.09%
2022/06/10	2	28.30	0	0.00	28.25	2	2,239	0.09%
2022/06/09	21	29.09	30	28.83	28.80	-9	2,242	-0.40%
2022/06/08	21	28.31	3	29.30	29.40	18	2,176	0.83%
2022/06/06	0	0.00	10	27.80	27.70	-10	2,079	-0.48%
2022/05/31	0	0.00	1	27.65	27.65	-1	2,190	-0.05%
2022/05/27	0	0.00	2	27.10	27.00	-2	2,214	-0.09%
2022/05/25	0	0.00	1	26.95	27.10	-1	2,248	-0.04%
2022/05/24	1	26.95	0	0.00	26.65	1	2,302	0.04%
2022/05/20	0	0.00	10	27.00	27.35	-10	2,421	-0.41%
2022/05/19	2	26.45	0	0.00	26.65	2	2,432	0.08%
2022/05/17	0	0.00	3	26.50	26.80	-3	2,583	-0.12%
2022/05/13	10	26.00	2	25.90	25.90	8	2,675	0.30%
2022/05/12	2	25.73	1	26.35	25.35	1	2,734	0.04%
2022/05/11	12	27.55	1	26.65	26.50	11	2,736	0.40%
2022/05/09	2	29.00	40	29.88	28.60	-38	2,767	-1.37%
2022/05/06	2	30.20	2	30.65	30.40	0	2,848	0.00%
2022/05/05	3	30.53	1	30.90	30.40	2	2,806	0.07%
2022/05/04	1	29.75	2	29.65	29.75	-1	2,735	-0.04%
2022/05/03	0	0.00	4	29.30	29.25	-4	2,730	-0.15%
2022/04/29	9	28.74	19	28.94	28.50	-10	2,722	-0.37%
2022/04/28	6	28.15	10	28.47	28.30	-4	2,793	-0.14%
2022/04/27	19	27.98	62	27.89	27.90	-43	2,779	-1.55%
2022/04/26	1	29.20	1	29.60	29.10	0	2,755	0.00%
2022/04/25	27	29.78	5	29.96	29.00	22	2,756	0.80%
2022/04/22	45	30.32	12	30.95	31.10	33	2,748	1.20%
2022/04/21	5	29.84	32.1	30.15	30.30	-27.1	2,660	-1.02%
2022/04/20	7	28.30	0	0.00	28.60	7	2,601	0.27%
2022/04/19	5	28.30	0	0.00	28.40	5	2,674	0.19%
2022/04/13	10	29.87	40	29.81	29.85	-30	2,970	-1.01%
2022/04/11	34	28.76	5	28.85	28.50	29	3,066	0.95%
2022/04/08	9	30.97	1	30.35	30.35	8	3,096	0.26%
2022/04/07	20	30.75	1	30.75	30.80	19	3,211	0.59%
2022/03/30	0	0.00	2	30.53	30.60	-2	3,839	-0.05%
2022/03/28	1	29.80	0	0.00	29.80	1	3,961	0.03%
2022/03/25	2	30.50	13	30.37	30.55	-11	4,065	-0.27%
2022/03/24	1	29.60	15	29.55	29.75	-14	4,146	-0.34%
2022/03/23	1	29.50	2	30.10	29.65	-1	4,743	-0.02%
2022/03/21	3	29.30	0	0.00	29.25	3	6,001	0.05%
2022/03/18	1	28.85	0	0.00	29.15	1	6,652	0.02%
2022/03/17	10	29.20	10	29.20	29.25	0	7,471	0.00%
2022/03/16	11	28.88	0	0.00	28.80	11	7,739	0.14%
2022/03/15	2	29.70	9	29.40	29.20	-7	7,791	-0.09%
2022/03/14	0.3	30.15	2	30.10	30.20	-1.7	7,821	-0.02%
2022/03/11	0	0.00	1	30.45	30.05	-1	7,878	-0.01%
2022/03/10	0	0.00	1	30.80	30.70	-1	7,923	-0.01%
2022/03/09	1	29.85	0	0.00	30.05	1	7,954	0.01%
2022/03/08	2	30.20	0	0.00	29.60	2	8,057	0.02%
2022/03/07	0	0.00	2	30.70	30.30	-2	8,158	-0.02%
2022/03/04	1	31.75	0	0.00	31.55	1	8,787	0.01%
2022/03/03	1	32.15	1	32.10	32.00	0	9,062	0.00%
2022/03/01	0	0.00	2	32.48	32.55	-2	9,222	-0.02%
2022/02/25	1	31.95	1	32.60	31.95	0	9,310	0.00%
2022/02/24	4	32.25	3	32.48	32.00	1	9,520	0.01%
2022/02/23	4	33.65	2	33.53	33.55	2	9,934	0.02%
2022/02/22	1	33.00	9	32.99	33.00	-8	9,963	-0.08%
2022/02/21	3	33.83	0	0.00	33.70	3	10,033	0.03%
2022/02/18	1	33.90	0	0.00	34.20	1	10,244	0.01%
2022/02/17	4	33.99	10	33.77	33.70	-6	10,601	-0.06%
2022/02/16	0	0.00	2	33.78	33.65	-2	10,905	-0.02%
2022/02/15	4	33.25	1	33.20	33.20	3	11,053	0.03%
2022/02/14	0	0.00	9.2	32.39	32.75	-9.2	11,359	-0.08%
2022/02/11	0	0.00	2	32.88	32.95	-2	11,444	-0.02%
2022/02/10	0	0.00	1	33.00	33.00	-1	11,618	-0.01%
2022/02/09	4	32.40	12	32.53	32.70	-8	11,849	-0.07%
2022/02/08	5	32.39	4.3	32.32	32.50	0.8	12,135	0.01%
2022/02/07	0	0.00	10	31.00	31.10	-10	12,402	-0.08%
2022/01/26	0	0.00	1	29.45	29.35	-1	13,043	-0.01%
2022/01/25	6	29.56	0	0.00	29.15	6	13,813	0.04%
2022/01/21	10	30.56	0	0.00	29.80	10	14,235	0.07%
2022/01/19	0	0.00	11	31.41	31.45	-11	15,078	-0.07%
2022/01/18	7	32.04	0	0.00	31.50	7	15,224	0.05%
2022/01/14	5	30.90	0	0.00	31.10	5	15,287	0.03%
2022/01/13	1.1	31.77	0	0.00	31.90	1.1	15,254	0.01%
2022/01/12	2.1	32.14	8	31.87	31.70	-6	15,217	-0.04%
2022/01/11	8	32.65	2	32.88	32.15	6	15,146	0.04%
2022/01/10	120	33.63	3.1	33.64	33.85	116.9	15,075	0.78%	大買/鉅額交易
2022/01/07	22	32.60	0	0.00	32.95	22	15,020	0.15%
2022/01/06	31	33.33	1	33.45	33.10	30	14,936	0.20%
2022/01/05	3	34.63	1	35.10	34.20	2	14,838	0.01%
2022/01/04	7.1	34.84	1	34.85	34.80	6.1	14,758	0.04%
2022/01/03	2	34.88	1	35.05	34.85	1	14,717	0.01%
2021/12/30	1	35.35	2	35.05	35.05	-1	14,674	-0.01%
2021/12/29	7	35.94	23	35.62	35.85	-16	14,539	-0.11%
2021/12/28	7	35.06	13	34.96	34.80	-6	14,164	-0.04%
2021/12/27	12	34.61	3	34.40	34.30	9	14,043	0.06%
2021/12/24	1	34.00	48	34.37	34.05	-47	13,992	-0.34%
2021/12/23	4	34.50	1	34.50	34.35	3	13,924	0.02%
2021/12/22	2	34.70	1	34.45	34.45	1	13,856	0.01%
2021/12/21	3	34.65	6	35.28	34.60	-3	13,780	-0.02%
2021/12/20	19	35.33	1.1	35.22	34.85	17.9	13,655	0.13%
2021/12/17	25	36.25	63	35.77	34.80	-38	13,513	-0.28%
2021/12/16	7	37.10	25	36.52	36.40	-18	12,900	-0.14%
2021/12/15	75.1	37.12	114	37.06	37.15	-38.9	12,473	-0.31%	大賣/
2021/12/14	72	35.96	70.1	36.02	35.55	1.9	11,620	0.02%
2021/12/13	72.1	34.89	207.3	35.53	36.95	-135.2	10,959	-1.23%	大賣/鉅額交易
2021/12/10	10	33.39	29	33.76	34.35	-19	10,117	-0.19%
2021/12/09	39	33.02	1	33.25	33.00	38	9,808	0.39%
2021/12/08	13	32.91	0	0.00	32.40	13	9,717	0.13%
2021/12/06	2	31.93	0	0.00	31.90	2	9,585	0.02%
2021/12/03	0	0.00	11	32.53	32.30	-11	9,553	-0.12%
2021/12/02	19	32.88	18	32.14	32.00	1	9,513	0.01%
2021/12/01	2	33.00	1	33.10	33.00	1	9,401	0.01%
2021/11/30	42.1	34.68	43	35.04	33.85	-0.9	9,268	-0.01%
2021/11/29	7.2	31.04	41	33.51	33.90	-33.8	8,606	-0.39%
2021/11/26	28	31.79	8.2	32.21	31.70	19.9	8,314	0.24%
2021/11/25	19	32.90	0	0.00	32.50	19	8,207	0.23%
2021/11/24	49	32.52	27	32.51	32.50	22	8,124	0.27%
2021/11/23	1	33.40	1	32.90	32.90	0	8,030	0.00%
2021/11/22	62	34.00	51	34.00	34.50	11	7,800	0.14%
2021/11/19	3	32.58	3	32.78	32.70	0	7,347	0.00%
2021/11/18	100	32.48	97	32.69	32.00	3	7,251	0.04%
2021/11/17	157	32.79	169	33.07	32.95	-12	7,145	-0.17%	大買/大賣/
2021/11/16	81	33.59	79	33.66	33.25	2	6,923	0.03%
2021/11/15	234.1	32.32	328	32.71	33.60	-93.9	6,507	-1.44%	大買/大賣/
2021/11/12	9	32.12	34	32.60	32.00	-25	6,142	-0.41%
2021/11/11	112	33.19	22	33.19	33.65	90	5,978	1.51%	大買/
2021/11/10	9	32.13	137	32.28	32.15	-128	5,654	-2.26%	大賣/鉅額交易
2021/11/09	5	31.79	242	31.57	32.00	-237	5,524	-4.29%	大賣/鉅額交易
2021/11/08	368	33.01	17.1	32.05	31.85	350.9	5,313	6.60%	大買/鉅額交易
2021/11/05	28.1	31.81	6	31.93	31.70	22.1	5,067	0.44%
2021/11/04	48	33.39	43	33.63	33.40	5	4,765	0.10%
2021/11/03	56.2	34.02	27	34.07	34.00	29.2	4,395	0.66%
2021/11/02	50	33.66	55	34.16	32.45	-5	3,723	-0.13%
2021/11/01	484	31.31	514	31.56	31.80	-30	2,947	-1.02%	大買/大賣/
2021/10/29	18	30.99	7	30.86	31.20	11	2,662	0.41%
2021/10/28	29.1	30.72	13	30.89	30.65	16.1	2,475	0.65%
2021/10/27	34	29.17	8	28.54	30.10	26	1,917	1.36%
2021/10/26	21	26.58	80	27.18	27.40	-59	1,606	-3.67%
2021/10/25	4	26.54	1	26.35	26.65	3	1,444	0.21%
2021/10/22	6	24.80	1	24.90	24.80	5	1,324	0.38%
2021/10/20	2	24.60	0	0.00	24.60	2	1,346	0.15%
2021/10/18	4	24.09	0	0.00	24.05	4	1,401	0.29%
2021/10/15	0	0.00	31	24.84	24.80	-31	1,428	-2.17%
2021/10/06	3	22.50	0	0.00	22.45	3	1,579	0.19%
2021/10/05	4	22.11	2	22.23	22.95	2	1,656	0.12%
2021/10/04	5	22.90	3	23.35	22.65	2	1,662	0.12%
2021/10/01	11	24.30	2	23.95	23.95	9	1,650	0.55%
2021/09/30	3	25.15	3	24.85	25.10	0	1,666	0.00%
2021/09/29	23	24.26	23	24.13	24.25	0	1,702	0.00%
2021/09/28	1	24.40	1	24.30	24.55	0	1,722	0.00%
2021/09/27	2	24.43	0	0.00	24.40	2	1,734	0.12%
2021/09/24	0	0.00	4	24.03	24.05	-4	1,784	-0.22%
2021/09/23	0	0.00	1	23.55	23.60	-1	1,804	-0.06%
2021/09/22	3	23.32	0	0.00	23.35	3	1,861	0.16%
2021/09/16	5	23.44	0	0.00	23.35	5	1,921	0.26%
2021/09/15	0	0.00	4	23.65	23.60	-4	1,941	-0.21%
2021/09/08	15	23.50	4	23.53	23.40	11	2,125	0.52%
2021/09/06	2	24.50	8	24.60	24.55	-6	2,154	-0.28%
2021/09/03	0	0.00	6	25.45	25.25	-6	2,166	-0.28%
2021/09/02	1	25.80	0	0.00	25.30	1	2,216	0.05%
2021/09/01	8	25.91	1	26.10	26.20	7	2,236	0.31%
2021/08/31	23	25.09	0	0.00	25.30	23	2,239	1.03%
2021/08/25	1	26.10	2	26.03	26.10	-1	2,439	-0.04%
2021/08/20	3	24.28	10	24.53	24.15	-7	2,528	-0.28%
2021/08/19	0	0.00	16	24.73	24.60	-16	2,613	-0.61%
2021/08/18	0	0.00	40	24.39	25.00	-40	2,640	-1.51%
2021/08/17	3	24.23	13	24.20	24.10	-10	2,657	-0.38%
2021/08/16	12	24.32	64.8	24.61	24.45	-52.8	2,662	-1.98%
2021/08/13	1	25.20	92	25.71	25.20	-91	2,678	-3.40%
2021/08/12	0	0.00	2	26.05	25.95	-2	2,700	-0.07%
2021/08/11	7	26.11	2	26.25	25.70	5	2,758	0.18%
2021/08/10	3	26.67	15	27.17	26.70	-12	2,809	-0.43%
2021/08/09	2	26.50	33	26.23	26.10	-31	2,876	-1.08%
2021/08/06	20	26.45	0	0.00	26.35	20	2,954	0.68%
2021/08/05	35	26.71	0	0.00	26.65	35	3,094	1.13%
2021/08/04	0	0.00	1	27.00	27.00	-1	3,246	-0.03%
2021/08/03	0	0.00	1	27.10	27.10	-1	3,451	-0.03%
2021/08/02	0	0.00	1	27.15	27.30	-1	3,507	-0.03%
2021/07/30	1	27.45	0	0.00	27.25	1	3,589	0.03%
2021/07/28	2	27.30	1	27.30	27.50	1	3,747	0.03%
2021/07/27	5	29.15	0	0.00	28.35	5	3,878	0.13%
2021/07/26	2	28.95	4	28.85	28.85	-2	4,037	-0.05%
2021/07/21	10	28.29	2	27.80	27.55	8	4,773	0.17%
2021/07/20	1	28.70	0	0.00	28.20	1	4,992	0.02%
2021/07/16	0	0.00	12	28.75	28.85	-12	5,912	-0.20%
2021/07/15	5	28.50	0	0.00	28.80	5	6,130	0.08%
2021/07/14	2	28.00	1	28.50	28.55	1	6,282	0.02%
2021/07/13	43	28.76	0	0.00	28.40	43	6,402	0.67%
2021/07/12	16	28.71	6	28.31	29.00	10	6,794	0.15%
2021/07/09	40	27.85	1	27.75	27.70	39	6,978	0.56%
2021/07/08	0	0.00	16	28.21	28.10	-16	7,150	-0.22%
2021/07/07	2	28.35	0	0.00	28.10	2	7,468	0.03%
2021/07/06	1	29.00	29	28.92	28.65	-28	7,592	-0.37%
2021/07/05	24	29.50	1	29.55	29.55	23	7,844	0.29%
2021/07/02	1	28.45	2	28.65	28.90	-1	8,340	-0.01%
2021/07/01	6	28.82	15	28.73	28.60	-9	8,446	-0.11%
2021/06/30	2	29.40	0	0.00	29.35	2	8,485	0.02%
2021/06/29	2	29.80	0	0.00	29.70	2	8,611	0.02%
2021/06/28	2	30.40	0	0.00	30.85	2	8,647	0.02%
2021/06/25	0	0.00	20	31.00	30.20	-20	8,719	-0.23%
2021/06/24	41	30.60	0	0.00	30.40	41	8,839	0.46%
2021/06/23	1	30.50	78	30.43	30.30	-77	8,897	-0.87%
2021/06/22	0	0.00	1	29.50	29.25	-1	8,927	-0.01%
2021/06/21	77	29.33	56	29.49	29.05	21	9,026	0.23%
2021/06/18	11	30.73	12	30.43	30.20	-1	9,240	-0.01%
2021/06/17	2	30.35	0	0.00	30.40	2	9,486	0.02%
2021/06/16	1	29.95	0	0.00	29.95	1	10,440	0.01%
2021/06/15	0	0.00	2	30.43	30.55	-2	11,448	-0.02%
2021/06/10	40	30.31	15	30.48	30.30	25	11,688	0.21%
2021/06/09	0	0.00	19	30.38	30.20	-19	11,698	-0.16%
2021/06/08	5	29.96	2	30.20	30.00	3	11,730	0.03%
2021/06/07	35	29.87	3	29.80	30.05	32	11,818	0.27%
2021/06/04	12	30.02	30	30.51	29.90	-18	11,870	-0.15%
2021/06/03	0	0.00	1	30.60	30.85	-1	12,032	-0.01%
2021/06/02	8	30.44	0	0.00	30.35	8	12,054	0.07%
2021/06/01	1	31.65	1	31.25	30.90	0	12,057	0.00%
2021/05/31	0	0.00	2	31.10	31.15	-2	12,112	-0.02%
2021/05/28	31	30.02	2	30.53	30.55	29	12,145	0.24%
2021/05/27	0	0.00	55	29.47	29.75	-55	12,171	-0.45%
2021/05/26	4	29.55	9	29.63	29.65	-5	12,161	-0.04%
2021/05/25	6	29.58	2	29.50	29.50	4	12,202	0.03%
2021/05/24	0	0.00	5	28.00	29.10	-5	12,254	-0.04%
2021/05/21	2	28.35	2	28.60	28.15	0	12,352	0.00%
2021/05/20	46	28.15	26	27.82	27.55	20	12,445	0.16%
2021/05/19	14	28.16	32	28.16	28.10	-18	12,562	-0.14%
2021/05/18	23	26.88	1	27.35	27.65	22	12,706	0.17%
2021/05/17	25	26.42	63	25.18	25.15	-38	12,748	-0.30%
2021/05/14	18	27.73	21	27.86	27.25	-3	12,678	-0.02%
2021/05/13	37	26.96	10	26.84	27.40	27	12,643	0.21%
2021/05/12	49	28.27	12	28.73	27.25	37	12,565	0.29%
2021/05/11	99	30.56	84	30.66	30.25	15	12,569	0.12%
2021/05/10	5	33.79	1	34.05	33.60	4	12,477	0.03%
2021/05/07	1	33.35	8	34.48	34.90	-7	12,601	-0.06%
2021/05/06	20	33.68	7	32.41	32.50	13	12,671	0.10%
2021/05/05	3	34.57	0	0.00	34.30	3	12,613	0.02%
2021/05/04	8	34.05	19	34.19	34.15	-11	12,701	-0.09%
2021/05/03	34	36.40	41.1	37.08	35.85	-7.1	12,767	-0.06%
2021/04/29	69	39.00	7.2	38.70	38.40	61.9	12,792	0.48%
2021/04/28	65	40.79	7	40.35	40.25	58	12,866	0.45%
2021/04/27	22	41.02	31	40.79	40.85	-9	13,042	-0.07%
2021/04/26	11	40.15	53.4	40.24	40.25	-42.4	13,061	-0.32%
2021/04/23	61	39.71	8	39.74	39.70	53	13,285	0.40%
2021/04/22	67.3	41.01	168	40.41	40.10	-100.8	13,773	-0.73%	大賣/
2021/04/21	21	39.80	12	40.03	39.85	9	14,141	0.06%
2021/04/20	16	39.64	29	39.69	39.60	-13	14,373	-0.09%
2021/04/19	59.4	38.95	4	38.96	38.75	55.4	15,418	0.36%
2021/04/16	37.6	39.97	29	40.27	39.55	8.6	15,814	0.05%
2021/04/15	20	39.84	44	38.95	39.95	-24	16,479	-0.15%
2021/04/14	21	38.56	10	38.78	38.15	11	16,602	0.07%
2021/04/13	34	39.63	53	39.28	38.30	-19	16,968	-0.11%
2021/04/12	43	38.93	18	38.70	38.40	25	16,948	0.15%
2021/04/09	21	38.69	48	38.66	39.25	-27	17,440	-0.15%
2021/04/08	34	39.99	21	39.37	40.30	13	17,428	0.07%
2021/04/07	29	37.85	13	37.99	38.25	16	17,461	0.09%
2021/04/06	23	37.42	3	36.95	37.45	20	18,866	0.11%
2021/04/01	10	37.36	5	37.15	37.10	5	19,334	0.03%
2021/03/31	10	37.67	63	37.83	37.85	-53	19,722	-0.27%
2021/03/30	19	37.49	11	37.47	37.60	8	20,714	0.04%
2021/03/29	19	37.40	15	37.09	37.50	4	21,509	0.02%
2021/03/26	2	36.33	5	36.15	36.40	-3	22,311	-0.01%
2021/03/25	47	35.86	10	35.79	35.65	37	23,830	0.16%
2021/03/24	52	36.22	27	35.84	35.80	25	25,025	0.10%
2021/03/23	22	36.83	41	36.55	36.15	-19	26,093	-0.07%
2021/03/22	24	38.07	8	37.98	37.80	16	26,222	0.06%
2021/03/19	79	40.56	69	40.22	39.60	10	26,119	0.04%
2021/03/18	40	39.27	56	39.26	40.25	-16	25,229	-0.06%
2021/03/17	17	36.38	17	36.27	36.60	0	24,370	0.00%
2021/03/16	11	36.16	5	36.21	35.55	6	24,299	0.02%
2021/03/15	10	35.75	5	35.95	35.70	5	24,270	0.02%
2021/03/12	12	35.57	3	35.55	35.80	9	24,381	0.04%
2021/03/11	7	34.71	9	35.22	35.95	-2	24,502	-0.01%
2021/03/10	12	34.19	95	34.26	34.30	-83	24,678	-0.34%
2021/03/09	64	33.45	22	33.75	33.10	42	24,846	0.17%
2021/03/08	4	35.53	60	35.38	34.95	-56	24,903	-0.22%
2021/03/05	7	35.82	14	35.38	35.15	-7	24,949	-0.03%
2021/03/04	29	36.32	27	37.18	36.05	2	24,957	0.01%
2021/03/03	1	35.40	3	37.15	37.15	-2	24,939	-0.01%
2021/03/02	10	35.90	0	0.00	36.05	10	24,992	0.04%
2021/02/26	2	36.00	21	36.55	37.00	-19	25,014	-0.08%
2021/02/25	2	36.70	35	36.92	36.65	-33	25,031	-0.13%
2021/02/24	1	37.65	1	37.00	37.10	0	25,043	0.00%
2021/02/23	9	38.04	13	38.12	37.80	-4	25,055	-0.02%
2021/02/22	72	37.73	3	37.72	37.75	69	24,986	0.28%
2021/02/19	6	38.25	5	38.24	38.25	1	24,870	0.00%
2021/02/18	12	37.95	4	37.76	38.20	8	24,740	0.03%
2021/02/17	13	36.33	9	36.18	36.45	4	24,585	0.02%
2021/02/05	14	35.70	14	35.55	35.60	0	24,497	0.00%
2021/02/04	1	35.90	0	0.00	35.55	1	24,526	0.00%
2021/02/03	13	36.00	15	36.27	36.00	-2	24,549	-0.01%
2021/02/02	35	36.07	10	36.50	35.70	25	24,531	0.10%
2021/02/01	12	35.48	11	35.06	35.45	1	24,415	0.00%
2021/01/29	59	37.03	54	36.55	35.50	5	24,313	0.02%
2021/01/28	25	36.14	62	36.07	35.80	-37	24,143	-0.15%
2021/01/27	14	36.09	14	36.80	36.10	0	24,017	0.00%
2021/01/26	45	36.91	36	36.81	36.05	9	23,964	0.04%
2021/01/25	34	37.50	20	37.70	37.25	14	23,878	0.06%
2021/01/22	3	35.98	30	36.94	37.45	-27	23,720	-0.11%
2021/01/21	36	37.12	42	36.87	36.75	-6	23,559	-0.03%
2021/01/20	50	37.27	41	37.35	36.50	9	23,326	0.04%
2021/01/19	21	38.70	14	39.25	38.15	7	23,052	0.03%
2021/01/18	85	39.38	13	39.63	39.00	72	22,831	0.32%
2021/01/15	65	42.50	27	41.55	41.00	38	22,491	0.17%
2021/01/14	132	43.81	188.1	43.82	43.50	-56.1	22,488	-0.25%	大買/大賣/
2021/01/13	90	42.34	40	41.99	41.70	50	21,737	0.23%
2021/01/12	297	43.37	317	43.13	42.85	-20	21,315	-0.09%	大買/大賣/
2021/01/11	202	42.20	94	42.28	42.65	108	20,131	0.54%	大買/鉅額交易
2021/01/08	440	41.48	447	41.67	40.55	-7	19,633	-0.04%	大買/大賣/
2021/01/07	87	39.63	41	39.53	39.80	46	18,574	0.25%
2021/01/06	105	38.31	580.5	39.24	38.55	-475.5	18,306	-2.60%	大買/大賣/鉅額交易
2021/01/05	32.3	39.83	56.2	39.84	40.35	-23.9	18,040	-0.13%
2021/01/04	154	39.94	265.1	40.64	40.75	-111.1	17,867	-0.62%	大買/大賣/鉅額交易
2020/12/31	92.1	38.32	163.1	38.67	38.15	-71	17,309	-0.41%	大賣/
2020/12/30	262.1	38.78	48	38.86	38.35	214.1	17,109	1.25%	大買/鉅額交易
2020/12/29	705	38.19	253.4	38.21	38.25	451.6	16,723	2.70%	大買/大賣/鉅額交易
2020/12/28	151.4	36.10	37	36.45	36.00	114.4	15,251	0.75%	大買/鉅額交易
2020/12/25	87	36.58	74	36.72	36.65	13	14,758	0.09%
2020/12/24	111	36.27	147	35.85	36.25	-36	14,288	-0.25%	大買/大賣/
2020/12/23	147.1	34.53	279	34.94	36.05	-132	13,292	-0.99%	大買/大賣/鉅額交易
2020/12/22	321	34.04	425	33.62	32.80	-104	12,574	-0.83%	大買/大賣/鉅額交易
2020/12/21	345	33.67	54	33.45	33.55	291	11,724	2.48%	大買/鉅額交易
2020/12/18	49	32.17	74	32.97	33.25	-25	10,285	-0.24%
2020/12/17	35	28.56	129	29.34	30.25	-94	9,150	-1.03%	大賣/
2020/12/16	0	0.00	73	27.38	27.50	-73	8,098	-0.90%
2020/12/15	19	26.20	18	26.32	25.00	1	7,823	0.01%
2020/12/14	0	0.00	7	26.06	26.25	-7	7,915	-0.09%
2020/12/11	4	26.04	6	26.95	25.85	-2	7,962	-0.03%
2020/12/10	0	0.00	15	27.06	26.75	-15	7,917	-0.19%
2020/12/09	1	26.95	17	26.90	26.85	-16	8,019	-0.20%
2020/12/08	11	26.70	18	26.83	26.90	-7	8,289	-0.08%
2020/12/07	3	26.43	13	26.51	26.10	-10	8,353	-0.12%
2020/12/04	36	27.20	44	27.23	27.05	-8	8,439	-0.09%
2020/12/03	11	26.01	38	26.83	27.00	-27	8,639	-0.31%
2020/12/02	18	26.94	33	26.54	26.10	-15	9,256	-0.16%
2020/12/01	1	25.45	20	25.64	25.75	-19	9,645	-0.20%
2020/11/30	1	25.75	0	0.00	25.25	1	10,792	0.01%
2020/11/27	0	0.00	2	25.10	25.25	-2	11,261	-0.02%
2020/11/26	1	25.00	0	0.00	24.90	1	11,479	0.01%
2020/11/25	2	24.63	2	24.95	24.80	0	11,619	0.00%
2020/11/24	5	24.81	0	0.00	24.65	5	11,937	0.04%
2020/11/23	0	0.00	1	25.10	25.15	-1	12,474	-0.01%
2020/11/20	0	0.00	15	24.72	24.80	-15	12,444	-0.12%
2020/11/19	0	0.00	4	24.50	24.15	-4	12,460	-0.03%
2020/11/18	2	24.25	2	24.20	24.15	0	12,477	0.00%
2020/11/17	0	0.00	1	24.20	23.95	-1	12,564	-0.01%
2020/11/16	30	23.95	0	0.00	24.20	30	12,779	0.23%
2020/11/13	0	0.00	5	24.12	24.15	-5	13,225	-0.04%
2020/11/12	1	24.25	1	24.50	23.80	0	13,343	0.00%
2020/11/11	21	24.09	37	24.05	24.10	-16	13,334	-0.12%
2020/11/10	20	23.65	35	23.70	23.65	-15	13,338	-0.11%
2020/11/09	10	23.60	2	23.50	23.60	8	13,353	0.06%
2020/11/06	0	0.00	14	23.20	23.20	-14	13,380	-0.10%
2020/11/05	2	23.10	0	0.00	23.05	2	13,431	0.01%
2020/11/04	2	23.13	0	0.00	23.35	2	13,422	0.01%
2020/11/03	0	0.00	1	23.05	23.25	-1	13,424	-0.01%
2020/11/02	1	22.55	1	23.10	22.70	0	13,424	0.00%
2020/10/30	1	22.70	1	22.90	22.55	0	13,365	0.00%
2020/10/29	2	22.90	0	0.00	23.20	2	13,389	0.01%
2020/10/28	36	23.63	9	23.75	23.55	27	13,387	0.20%
2020/10/27	12	23.40	4	23.74	23.45	8	13,326	0.06%
2020/10/26	12	24.03	8	23.91	23.65	4	13,214	0.03%
2020/10/23	5	23.96	5	24.16	24.00	0	13,074	0.00%
2020/10/22	32	25.16	2	24.30	24.25	30	12,983	0.23%
2020/10/21	1	25.85	34	26.41	26.55	-33	12,328	-0.27%
2020/10/20	0	0.00	5	24.08	24.15	-5	11,968	-0.04%
2020/10/19	1	23.85	1	23.90	23.85	0	11,935	0.00%
2020/10/16	0	0.00	1	24.35	23.80	-1	11,960	-0.01%
2020/10/15	5	24.46	0	0.00	24.30	5	11,933	0.04%
2020/10/14	0	0.00	8	24.53	24.40	-8	11,897	-0.07%
2020/10/13	25	23.77	12	23.95	23.95	13	11,794	0.11%
2020/10/12	5	25.38	0	0.00	25.35	5	11,516	0.04%
2020/10/07	0	0.00	8	25.34	25.50	-8	11,380	-0.07%
2020/10/06	10	25.29	8	25.19	25.15	2	11,320	0.02%
2020/09/30	0	0.00	5	24.41	24.75	-5	11,203	-0.04%
2020/09/29	64	23.88	48	24.50	23.80	16	11,248	0.14%
2020/09/28	43	24.61	44	24.09	24.50	-1	11,260	-0.01%
2020/09/25	26	23.74	83	23.51	23.55	-57	11,270	-0.51%
2020/09/24	7	24.43	10.2	25.29	24.40	-3.2	11,254	-0.03%
2020/09/23	8	25.12	7	25.47	25.10	1	11,214	0.01%
2020/09/22	0	0.00	4	25.16	24.70	-4	11,382	-0.04%
2020/09/21	0	0.00	1	25.50	25.30	-1	11,615	-0.01%
2020/09/18	2	25.95	10	25.71	25.80	-8	11,586	-0.07%
2020/09/17	82	26.00	77	25.55	26.20	5	11,488	0.04%
2020/09/16	76	25.05	76	24.96	25.05	0	11,234	0.00%
2020/09/15	65	24.61	61	25.27	24.60	4	11,118	0.04%
2020/09/14	70	24.77	52	24.40	24.80	18	11,016	0.16%
2020/09/11	18	25.08	51.2	25.31	25.00	-33.2	10,845	-0.31%
2020/09/10	10	27.02	7	26.94	26.75	3	10,497	0.03%
2020/09/09	6	26.00	7	26.81	26.85	-1	10,275	-0.01%
2020/09/08	73.2	26.80	53	27.49	26.80	20.2	10,047	0.20%
2020/09/07	107	28.22	128.1	27.45	26.55	-21.1	9,623	-0.22%	大買/大賣/
2020/09/04	61.2	26.70	73	27.16	26.50	-11.8	8,815	-0.13%
2020/09/03	166	26.51	293	26.59	27.05	-127	8,244	-1.54%	大買/大賣/鉅額交易
2020/09/02	39	24.21	89	24.47	24.90	-50	7,000	-0.71%
2020/09/01	82	22.94	26	22.68	22.65	56	6,496	0.86%
2020/08/31	20	22.55	34	22.60	22.45	-14	6,234	-0.22%
2020/08/28	59	21.29	5	21.80	21.90	54	6,041	0.89%
2020/08/27	51	21.56	112	21.31	21.90	-61	5,673	-1.08%	大賣/
2020/08/26	10	19.95	0	0.00	19.95	10	5,067	0.20%
2020/08/25	16	20.23	6	20.13	20.20	10	5,032	0.20%
2020/08/24	147	19.87	147	19.81	19.85	0	4,915	0.00%	大買/大賣/
2020/08/21	75	19.18	20	19.45	19.55	55	4,886	1.13%
2020/08/20	18	19.35	3	19.05	18.85	15	4,963	0.30%
2020/08/19	335	20.85	258	20.98	20.90	77	4,736	1.63%	大買/大賣/
2020/08/18	4	19.69	7	19.41	19.80	-3	4,266	-0.07%
2020/08/17	5	18.85	6	18.98	18.80	-1	4,145	-0.02%
2020/08/14	120	18.78	1	18.70	18.75	119	4,257	2.79%	大買/鉅額交易
2020/08/13	1	18.50	0	0.00	18.10	1	4,284	0.02%
2020/08/11	1	18.00	14	18.16	18.00	-13	4,143	-0.31%
2020/08/10	10	18.10	2	18.10	17.95	8	4,083	0.20%
2020/08/07	2	18.00	0	0.00	17.90	2	4,085	0.05%
2020/08/06	2	18.05	0	0.00	17.90	2	4,075	0.05%
2020/08/05	1	17.80	0	0.00	18.00	1	4,059	0.02%
2020/08/03	0	0.00	10	17.70	17.80	-10	4,062	-0.25%
2020/07/28	1	16.55	0	0.00	16.55	1	4,115	0.02%
2020/07/27	11	17.10	0	0.00	17.00	11	4,220	0.26%
2020/07/24	3	17.58	0	0.00	17.45	3	4,293	0.07%
2020/07/23	1	17.85	0	0.00	18.00	1	4,284	0.02%
2020/07/22	0	0.00	5	18.15	18.05	-5	4,288	-0.12%
2020/07/17	1	17.20	0	0.00	17.30	1	4,292	0.02%
2020/07/16	0	0.00	1	17.60	17.70	-1	4,294	-0.02%
2020/07/15	6	17.65	0	0.00	17.65	6	4,287	0.14%
2020/07/10	2	17.95	5	18.05	17.60	-3	4,264	-0.07%
2020/07/09	3	18.48	1	18.45	18.45	2	4,237	0.05%
2020/07/08	4	18.63	5	19.05	18.70	-1	4,216	-0.02%
2020/07/07	8	18.59	3	18.28	18.05	5	4,145	0.12%
2020/07/06	4	18.93	1	19.10	18.80	3	4,142	0.07%
2020/07/03	1	18.90	37	19.11	19.20	-36	4,183	-0.86%
2020/07/02	7	18.41	13	18.51	18.60	-6	4,055	-0.15%
2020/07/01	20	19.04	10	19.06	18.65	10	3,990	0.25%
2020/06/30	190	18.50	323	18.50	18.60	-133	3,672	-3.62%	大買/大賣/鉅額交易
2020/06/29	6	16.98	42	16.84	16.95	-36	3,300	-1.09%
2020/06/24	0	0.00	30	16.10	16.20	-30	3,206	-0.94%
2020/06/22	0	0.00	20	16.25	16.15	-20	3,210	-0.62%
2020/06/19	1	16.55	1	16.65	16.20	0	3,221	0.00%
2020/06/18	1	16.30	5	16.39	16.50	-4	3,215	-0.12%
2020/06/17	0	0.00	2	16.25	16.30	-2	3,198	-0.06%
2020/06/16	0	0.00	2	16.15	16.20	-2	3,229	-0.06%
2020/06/12	0	0.00	0	16.30	16.25	0	3,320	0.00%
2020/06/11	0	0.00	1	16.55	16.70	-1	3,389	-0.03%
2020/06/10	1	17.45	0	0.00	17.45	1	3,377	0.03%
2020/06/09	45	16.86	0	0.00	16.70	45	3,350	1.34%
2020/06/08	2	17.20	1	17.05	17.05	1	3,396	0.03%
2020/06/05	9	17.00	0	0.00	17.05	9	3,375	0.27%
2020/06/04	0	0.00	4	17.18	17.00	-4	3,470	-0.12%
2020/06/02	0	0.00	4	16.70	16.70	-4	3,385	-0.12%
2020/05/28	3	16.35	0	0.00	16.20	3	3,425	0.09%
2020/05/27	0	0.00	2	16.80	16.75	-2	3,387	-0.06%
2020/05/25	2	16.23	1	16.05	16.05	1	3,187	0.03%
2020/05/22	0	0.00	2	16.30	16.05	-2	3,160	-0.06%
2020/05/21	12	16.24	21	16.60	16.65	-9	3,123	-0.29%
2020/05/20	1	15.95	37	16.06	16.15	-36	2,953	-1.22%
2020/05/15	1	14.80	0	0.00	14.85	1	2,849	0.04%
2020/05/12	0	0.00	1	15.85	15.70	-1	2,917	-0.03%
2020/05/11	106	16.19	0	0.00	16.10	106	2,905	3.65%	大買/鉅額交易
2020/05/08	15	16.08	0	0.00	15.80	15	2,869	0.52%
2020/05/06	4	15.20	0	0.00	15.70	4	2,807	0.14%
2020/05/05	2	15.48	0	0.00	15.45	2	2,781	0.07%
2020/05/04	2	15.25	1	15.35	15.45	1	2,765	0.04%
2020/04/30	19	15.99	4	16.00	15.80	15	2,776	0.54%
2020/04/29	0	0.00	20	15.85	15.85	-20	2,673	-0.75%
2020/04/27	13	14.15	13	14.20	14.15	0	2,624	0.00%
2020/04/24	10	14.05	10	14.21	14.15	0	2,632	0.00%
2020/04/23	0	0.00	5	13.50	13.65	-5	2,656	-0.19%
2020/04/21	0	0.00	2	13.35	13.10	-2	2,655	-0.08%
2020/04/17	1	14.50	10	14.55	13.70	-9	2,645	-0.34%
2020/04/15	0	0.00	1	14.05	14.10	-1	2,565	-0.04%
2020/04/14	3	14.00	5	14.15	14.10	-2	2,568	-0.08%
2020/04/13	2	13.80	0	0.00	14.00	2	2,557	0.08%
2020/04/10	0	0.00	10	14.00	14.00	-10	2,550	-0.39%
2020/04/09	21	14.10	1	14.30	13.85	20	2,617	0.76%
2020/04/08	1	14.30	3	14.18	14.30	-2	2,552	-0.08%
2020/04/07	0	0.00	45	12.72	13.00	-45	2,466	-1.82%
2020/04/06	2	12.35	0	0.00	12.35	2	2,444	0.08%
2020/04/01	0	0.00	35	12.31	12.35	-35	2,457	-1.42%
2020/03/31	0	0.00	30	12.31	12.40	-30	2,451	-1.22%
2020/03/30	1	12.30	7	12.42	12.45	-6	2,448	-0.25%
2020/03/25	36	12.46	14	12.65	12.45	22	2,416	0.91%
2020/03/24	3	12.18	35	12.17	12.25	-32	2,414	-1.33%
2020/03/23	33	11.71	10	11.40	11.70	23	2,498	0.92%
2020/03/20	17	12.13	20	12.16	12.00	-3	2,506	-0.12%
2020/03/19	64	11.07	38	11.33	11.15	26	2,494	1.04%
2020/03/18	72	11.38	3	11.55	11.60	69	2,404	2.87%
2020/03/17	10	10.90	1	11.00	11.15	9	2,353	0.38%
2020/03/16	1	11.10	0	0.00	11.15	1	2,229	0.04%
2020/03/13	1	12.30	0	0.00	12.30	1	2,162	0.05%
2020/03/12	1	13.65	0	0.00	13.65	1	2,133	0.05%
2020/03/10	0	0.00	1	15.15	15.50	-1	2,095	-0.05%
2020/03/09	21	15.46	0	0.00	15.40	21	1,976	1.06%
2020/03/03	25	16.70	24	16.56	16.70	1	1,944	0.05%
2020/02/21	16	16.81	2	17.00	16.60	14	2,025	0.69%
2020/02/19	0	0.00	15	16.85	16.85	-15	2,026	-0.74%
2020/02/17	1	16.70	0	0.00	16.55	1	2,052	0.05%
2020/02/14	20	17.22	30	17.34	16.95	-10	2,048	-0.49%
2020/02/13	0	0.00	2	16.63	16.90	-2	1,994	-0.10%
2020/02/12	20	16.45	0	0.00	16.45	20	2,017	0.99%
2020/02/11	1	16.20	0	0.00	16.20	1	2,032	0.05%
2020/02/10	0	0.00	2	16.10	16.00	-2	2,042	-0.10%
2020/02/07	4	16.40	1	16.45	16.25	3	2,085	0.14%
2020/02/06	8	16.84	6	17.01	16.75	2	2,075	0.10%
2020/02/05	1	16.20	0	0.00	16.20	1	2,033	0.05%
2020/02/04	0	0.00	2	16.20	16.40	-2	2,038	-0.10%
2020/02/03	0	0.00	1	15.85	15.80	-1	2,016	-0.05%
2020/01/31	2	17.25	0	0.00	17.15	2	1,975	0.10%
2020/01/30	26	17.61	0	0.00	17.60	26	1,960	1.33%
2020/01/20	4	19.53	0	0.00	19.55	4	1,935	0.21%
2020/01/17	46	19.76	38	19.89	19.70	8	1,923	0.42%
2020/01/16	2	19.13	0	0.00	19.10	2	1,832	0.11%
2020/01/15	3	19.15	0	0.00	19.15	3	1,936	0.15%
2020/01/14	2	19.10	4	19.20	19.05	-2	1,929	-0.10%
2020/01/10	0	0.00	2	19.10	19.00	-2	1,927	-0.10%
2020/01/09	1	19.10	0	0.00	19.10	1	1,935	0.05%
2020/01/08	12.2	19.00	9	19.00	19.00	3.2	1,974	0.16%
2020/01/07	2	19.20	0	0.00	19.20	2	2,007	0.10%
2020/01/06	2	19.75	0	0.00	19.60	2	2,002	0.10%
2020/01/03	32	19.95	2	20.75	20.25	30	2,010	1.49%
2020/01/02	0	0.00	2	20.35	20.45	-2	1,951	-0.10%
2019/12/31	2	20.40	0	0.00	20.20	2	1,940	0.10%
2019/12/30	0	0.00	7	20.18	20.15	-7	1,901	-0.37%
2019/12/27	0	0.00	3	20.25	20.15	-3	1,908	-0.16%
2019/12/25	3	20.10	0	0.00	20.05	3	1,924	0.16%
2019/12/24	0.8	19.70	10	19.85	19.75	-9.2	1,951	-0.47%
2019/12/23	1	19.80	0	0.00	19.75	1	1,992	0.05%
2019/12/19	0	0.00	10	20.20	20.15	-10	2,022	-0.49%
2019/12/18	0	0.00	30	20.55	20.45	-30	2,031	-1.48%
2019/12/17	0	0.00	1	20.05	19.90	-1	2,018	-0.05%
2019/12/16	0	0.00	5	19.75	19.80	-5	2,084	-0.24%
2019/12/11	0	0.00	1	19.75	19.55	-1	2,103	-0.05%
2019/12/06	2	19.70	0	0.00	19.45	2	2,192	0.09%
2019/12/05	1	19.00	0	0.00	19.00	1	2,288	0.04%
2019/12/04	0	0.00	12	18.90	19.05	-12	2,646	-0.45%
2019/12/03	0.1	19.00	0	0.00	19.05	0.1	2,790	0.00%
2019/12/02	15	19.40	3	19.00	19.20	12	2,805	0.43%
2019/11/29	7	19.60	0	0.00	19.35	7	2,885	0.24%
2019/11/27	15	20.14	0	0.00	20.00	15	2,957	0.51%
2019/11/26	6	20.25	25	20.42	20.10	-19	2,957	-0.64%
2019/11/25	5	19.05	0	0.00	19.10	5	2,852	0.18%
2019/11/22	1	19.50	1	19.20	19.20	0	2,892	0.00%
2019/11/21	1	19.20	0	0.00	19.20	1	2,954	0.03%
2019/11/19	0	0.00	1	19.70	19.45	-1	3,052	-0.03%
2019/11/18	1	19.70	12	19.74	19.70	-11	3,147	-0.35%
2019/11/15	0	0.00	3	19.18	19.10	-3	3,213	-0.09%
2019/11/14	19	19.29	0	0.00	19.10	19	3,300	0.58%
2019/11/13	0	0.00	4	19.85	19.80	-4	3,370	-0.12%
2019/11/12	3	19.90	3	19.90	20.00	0	3,463	0.00%
2019/11/11	8	20.17	6	20.10	19.95	2	3,625	0.06%
2019/11/08	9	20.79	1	20.90	20.90	8	3,779	0.21%
2019/11/07	5	20.96	0	0.00	20.50	5	4,115	0.12%
2019/11/06	6	20.96	3	21.02	20.90	3	4,211	0.07%
2019/11/05	0	0.00	6	20.38	20.30	-6	4,253	-0.14%
2019/11/04	2	20.28	1	20.25	20.25	1	4,369	0.02%
2019/11/01	1	20.20	1	20.20	20.15	0	4,472	0.00%
2019/10/31	5	20.46	0	0.00	20.45	5	4,606	0.11%
2019/10/30	2	20.98	2	20.90	20.90	0	4,701	0.00%
2019/10/29	12	20.95	0	0.00	20.70	12	4,846	0.25%
2019/10/25	1	21.30	1	21.25	21.30	0	5,373	0.00%
2019/10/24	20	21.30	5	21.30	21.25	15	5,531	0.27%
2019/10/23	1	21.15	25	21.17	21.30	-24	6,012	-0.40%
2019/10/22	5	20.60	0	0.00	20.60	5	6,347	0.08%
2019/10/21	9	20.61	0	0.00	20.60	9	6,843	0.13%
2019/10/17	0	0.00	1	21.00	21.00	-1	7,028	-0.01%
2019/10/16	13	20.94	27	21.09	20.80	-14	7,262	-0.19%
2019/10/15	0	0.00	10	20.75	20.80	-10	7,441	-0.13%
2019/10/14	2	19.75	3	19.85	19.85	-1	7,649	-0.01%
2019/10/09	22	19.75	0	0.00	19.75	22	8,158	0.27%
2019/10/08	6	20.23	12	20.10	20.00	-6	8,301	-0.07%
2019/10/07	1	20.60	0	0.00	20.55	1	8,309	0.01%
2019/10/04	1	20.55	0	0.00	20.55	1	8,381	0.01%
2019/10/02	9	20.65	3.1	20.66	20.70	5.9	8,457	0.07%
2019/10/01	9	20.89	0	0.00	20.70	9	8,484	0.11%
2019/09/27	14	21.11	7	21.01	21.00	7	8,526	0.08%
2019/09/26	1	21.75	4	21.85	21.55	-3	8,620	-0.03%
2019/09/24	6	21.51	0	0.00	21.50	6	8,981	0.07%
2019/09/23	14	21.62	0	0.00	21.60	14	8,992	0.16%
2019/09/20	32	21.14	11	21.40	21.45	21	9,075	0.23%
2019/09/19	16	20.51	0	0.00	20.60	16	9,015	0.18%
2019/09/18	1	21.35	2	21.30	21.25	-1	9,003	-0.01%
2019/09/17	1	21.30	2	21.25	21.30	-1	9,031	-0.01%
2019/09/16	0	0.00	2	21.45	21.40	-2	9,156	-0.02%
2019/09/12	2	21.80	0	0.00	21.70	2	9,259	0.02%
2019/09/11	0	0.00	2	21.75	21.70	-2	9,315	-0.02%
2019/09/10	4	21.56	1	21.45	21.45	3	9,316	0.03%
2019/09/09	6	21.73	12	21.70	21.40	-6	9,323	-0.06%
2019/09/06	55	22.18	32	22.21	21.90	23	9,289	0.25%
2019/09/05	42	24.26	46	24.00	23.90	-4	9,024	-0.04%
2019/09/04	3	23.40	3	23.40	23.50	0	8,979	0.00%
2019/09/03	11	23.57	11	23.53	23.40	0	9,117	0.00%
2019/09/02	3	23.32	0	0.00	23.35	3	9,293	0.03%
2019/08/30	3	22.95	7	23.30	22.90	-4	9,349	-0.04%
2019/08/29	0	0.00	37	22.76	23.10	-37	9,461	-0.39%
2019/08/28	6	22.70	20	23.00	22.65	-14	9,760	-0.14%
2019/08/27	9	22.74	2	22.80	22.80	7	9,820	0.07%
2019/08/26	13	22.37	0	0.00	22.35	13	10,039	0.13%
2019/08/23	1	23.15	0	0.00	23.05	1	10,056	0.01%
2019/08/22	2	23.63	7	23.37	23.45	-5	10,082	-0.05%
2019/08/21	4	23.45	3	23.32	23.30	1	10,069	0.01%
2019/08/20	1	23.90	2	23.50	23.30	-1	10,023	-0.01%
2019/08/19	11	23.87	0	0.00	23.60	11	10,087	0.11%
2019/08/16	5	23.70	1	23.95	23.90	4	10,136	0.04%
2019/08/15	10	23.69	12	23.76	23.55	-2	10,122	-0.02%
2019/08/14	23	24.62	19	24.63	24.10	4	10,156	0.04%
2019/08/13	40	24.67	13	24.72	24.55	27	10,196	0.26%
2019/08/12	33	25.23	33	25.25	25.20	0	10,248	0.00%
2019/08/08	4	24.06	8	24.18	24.20	-4	10,145	-0.04%
2019/08/07	7	23.56	0	0.00	23.40	7	10,179	0.07%
2019/08/06	6	22.87	14	23.26	23.80	-8	10,275	-0.08%
2019/08/05	8	23.81	37	23.87	23.40	-29	10,442	-0.28%
2019/08/02	15	24.21	1	24.30	24.20	14	10,482	0.13%
2019/08/01	5	24.91	1	24.90	24.75	4	10,520	0.04%
2019/07/31	1	25.10	24	25.00	25.15	-23	10,606	-0.22%
2019/07/30	33	24.59	26	24.39	24.50	7	10,724	0.07%
2019/07/29	36	25.59	43	25.71	25.45	-7	10,701	-0.07%
2019/07/26	74	25.01	47	25.08	25.00	27	10,917	0.25%
2019/07/25	132	25.61	136	25.89	24.85	-4	10,930	-0.04%	大買/大賣/
2019/07/24	44	25.31	4	25.19	25.20	40	10,584	0.38%
2019/07/23	83	24.15	96	24.12	25.30	-13	10,457	-0.12%
2019/07/22	0	0.00	15	23.64	23.55	-15	10,439	-0.14%
2019/07/19	1	23.55	1	23.25	23.20	0	10,781	0.00%
2019/07/18	28	23.76	25	23.52	23.20	3	10,979	0.03%
2019/07/17	2	23.95	11	24.18	24.60	-9	11,513	-0.08%
2019/07/16	9	23.60	11	23.50	23.95	-2	11,728	-0.02%
2019/07/15	49	23.93	54	23.83	23.80	-5	11,692	-0.04%
2019/07/12	32	22.71	7	22.95	23.00	25	11,601	0.22%
2019/07/11	0	0.00	2	22.30	22.20	-2	11,660	-0.02%
2019/07/10	0	0.00	1	22.30	22.00	-1	12,245	-0.01%
2019/07/09	2	21.75	0	0.00	21.95	2	12,431	0.02%
2019/07/05	5	22.10	0	0.00	22.05	5	13,022	0.04%
2019/07/04	3	22.10	0	0.00	22.10	3	13,018	0.02%
2019/07/03	4	22.14	1	22.90	22.20	3	12,998	0.02%
2019/07/02	0	0.00	3	23.00	23.00	-3	13,012	-0.02%
2019/07/01	12	23.06	31	23.05	23.20	-19	12,990	-0.15%
2019/06/28	0	0.00	1	22.15	22.05	-1	13,016	-0.01%
2019/06/27	1	22.25	13	22.29	22.10	-12	13,091	-0.09%
2019/06/26	0	0.00	23	21.69	21.95	-23	13,095	-0.18%
2019/06/25	12	21.65	1	21.70	21.70	11	13,071	0.08%
2019/06/24	0	0.00	10	22.00	21.95	-10	13,025	-0.08%
2019/06/21	50	22.23	21	21.85	21.90	29	12,986	0.22%
2019/06/20	4	22.84	21	22.86	22.65	-17	12,853	-0.13%
2019/06/19	3	22.33	20	22.45	22.45	-17	12,779	-0.13%
2019/06/18	0	0.00	10	22.00	21.90	-10	12,754	-0.08%
2019/06/17	28	21.85	6	22.13	21.80	22	12,716	0.17%
2019/06/14	31	22.26	12	22.00	22.00	19	12,645	0.15%
2019/06/13	12	22.86	4	22.95	22.60	8	12,537	0.06%
2019/06/12	12	23.18	2	23.23	23.10	10	12,451	0.08%
2019/06/11	24	23.65	0	0.00	23.50	24	12,353	0.19%
2019/06/10	0	0.00	54	23.32	23.80	-54	12,185	-0.44%
2019/06/06	0	0.00	1	22.50	22.75	-1	11,932	-0.01%
2019/06/05	33	22.71	11	23.29	22.30	22	11,846	0.19%
2019/06/04	44	22.96	9	23.07	22.75	35	11,667	0.30%
2019/06/03	6	21.88	57	22.16	22.40	-51	11,335	-0.45%
2019/05/31	69	22.30	77	22.09	22.00	-8	11,230	-0.07%
2019/05/30	0	0.00	1	21.50	21.30	-1	10,963	-0.01%
2019/05/29	15	21.00	39	21.42	21.45	-24	10,887	-0.22%
2019/05/28	23	21.40	37	21.31	21.40	-14	10,807	-0.13%
2019/05/27	55	21.05	33	20.93	21.00	22	10,773	0.20%
2019/05/24	15	21.32	39	21.37	20.90	-24	10,761	-0.22%
2019/05/23	70	20.89	41	20.91	20.70	29	10,643	0.27%
2019/05/22	26	22.11	35	22.47	21.70	-9	10,501	-0.09%
2019/05/21	23	22.37	22	21.90	22.40	1	10,428	0.01%
2019/05/20	34	21.12	35	21.06	22.05	-1	10,295	-0.01%
2019/05/17	75	22.37	53	22.67	21.90	22	10,078	0.22%
2019/05/16	1	23.50	5	23.34	23.05	-4	9,818	-0.04%
2019/05/15	23	22.72	34	22.92	22.70	-11	9,560	-0.12%
2019/05/14	36	22.14	102	21.58	22.45	-66	9,414	-0.70%	大賣/
2019/05/13	26	21.22	34	21.32	21.25	-8	9,224	-0.09%
2019/05/10	62	22.75	71.1	23.16	22.55	-9.1	8,939	-0.10%
2019/05/09	52	23.21	41.4	23.59	23.00	10.6	8,785	0.12%
2019/05/08	13	23.81	1	23.80	23.80	12	8,596	0.14%
2019/05/07	40	24.01	29	24.42	23.60	11	8,399	0.13%
2019/05/06	17	23.54	25	23.59	24.05	-8	8,129	-0.10%
2019/05/03	18	23.85	6	23.62	23.95	12	7,886	0.15%
2019/05/02	12	22.19	7	22.51	22.50	5	7,352	0.07%
2019/04/30	6	22.95	12	22.95	23.05	-6	7,161	-0.08%
2019/04/29	46	22.77	46	22.52	22.60	0	7,013	0.00%
2019/04/26	75	23.73	88	23.99	23.30	-13	6,700	-0.19%
2019/04/25	16.1	25.74	15	25.72	25.85	1.1	6,242	0.02%
2019/04/24	8	25.31	27	25.30	25.30	-19	5,811	-0.33%
2019/04/23	140	25.26	110	24.87	25.90	30	5,533	0.54%	大買/大賣/
2019/04/22	7	24.75	18	24.75	24.75	-11	4,816	-0.23%
2019/04/19	68	22.36	60	22.34	22.50	8	4,435	0.18%
2019/04/18	105	22.85	110	21.96	22.65	-5	4,305	-0.12%	大買/大賣/
2019/04/17	2	21.73	1	21.90	22.00	1	3,889	0.03%
2019/04/16	6	22.18	16	21.93	21.60	-10	3,652	-0.27%
2019/04/15	5	21.57	136	21.64	22.10	-131	3,007	-4.36%	大賣/鉅額交易
2019/04/12	14	19.80	13	19.70	20.10	1	2,737	0.04%
2019/04/11	21	18.91	12	18.84	18.85	9	2,404	0.37%
2019/04/09	3	17.10	8	17.15	17.00	-5	1,978	-0.25%
2019/04/08	14	17.68	2	17.70	17.40	12	1,925	0.62%
2019/04/03	15	17.48	11	17.35	17.55	4	1,775	0.23%
2019/04/02	241	17.31	7	17.32	17.35	234	1,646	14.21%	大買/鉅額交易
2019/04/01	71	15.65	72	15.39	16.05	-1	1,341	-0.07%
2019/03/29	1.1	15.30	2.2	15.03	15.40	-1.1	1,216	-0.09%
2019/03/22	0	0.00	1	14.75	14.70	-1	1,028	-0.10%
2019/03/21	1	14.45	4	14.45	14.50	-3	973	-0.31%
2019/03/20	0	0.00	7	14.00	13.95	-7	922	-0.76%
2019/03/19	0	0.00	0.1	13.80	13.85	-0.1	927	-0.01%
2019/03/15	6	13.61	0	0.00	13.45	6	921	0.65%
2019/03/14	0	0.00	1	14.00	13.90	-1	906	-0.11%
2019/03/12	1	13.95	5	14.40	14.00	-4	896	-0.45%
2019/03/11	0	0.00	10	14.00	14.10	-10	893	-1.12%
2019/03/07	0	0.00	1	13.70	13.75	-1	895	-0.11%
2019/03/06	0	0.00	1	14.00	13.90	-1	897	-0.11%
2019/02/26	1	14.25	0	0.00	14.15	1	878	0.11%
2019/02/21	0	0.00	1	14.05	14.00	-1	784	-0.13%
2019/02/19	2.5	13.85	2	13.85	13.85	0.5	754	0.07%
2019/02/18	0.4	13.75	1	13.70	13.75	-0.7	759	-0.09%
2019/02/14	2	13.55	0	0.00	13.70	2	741	0.27%
2019/01/23	0	0.00	10	13.65	13.75	-10	707	-1.41%
2019/01/17	25	14.18	0	0.00	14.00	25	682	3.67%
2019/01/16	0	0.00	1	14.50	14.70	-1	645	-0.15%
2019/01/15	0	0.00	25	14.60	14.55	-25	623	-4.01%
2019/01/14	0	0.00	1	14.75	14.50	-1	596	-0.17%
2019/01/11	0	0.00	24	14.20	14.20	-24	523	-4.58%
2019/01/10	60	13.96	10	14.09	14.05	50	464	10.76%
2018/12/11	1	12.65	0	0.00	12.50	1	350	0.29%
2018/11/30	0	0.00	3	12.40	12.30	-3	330	-0.91%
2018/11/21	3	12.20	0	0.00	12.20	3	354	0.85%
2018/10/30	0	0.00	1	10.20	10.10	-1	377	-0.26%
2018/10/12	0	10.20	0	0.00	10.20	0	406	0.01%
2018/09/28	0	0.00	1	11.30	11.25	-1	412	-0.24%
2018/09/18	0	0.00	2.1	11.10	11.05	-2.1	441	-0.46%
2018/08/29	0	0.00	2	12.00	12.00	-2	453	-0.44%
2018/08/28	0	0.00	0	12.15	12.10	0	461	-0.01%
2018/08/22	1	12.00	0	0.00	11.95	1	505	0.20%
2018/07/27	0	0.00	0	13.00	13.05	0	453	0.00%
2018/06/29	0	0.00	1	14.20	14.10	-1	417	-0.24%
2018/06/28	0	0.00	3	14.05	14.00	-3	410	-0.73%
2018/06/27	0	0.00	2	14.08	14.00	-2	417	-0.48%
2018/06/21	5	14.00	13	14.27	14.20	-8	422	-1.89%
2018/06/11	5	14.10	0	0.00	13.95	5	408	1.22%
2018/06/08	0	0.00	0.4	13.90	13.95	-0.4	409	-0.10%
2018/06/06	1	14.15	0	0.00	14.20	1	510	0.20%
2018/06/04	5	14.40	15	14.42	14.50	-10	510	-1.96%
2018/05/31	7	13.96	4	13.85	13.80	3	467	0.64%
2018/05/28	2	13.50	0	0.00	13.80	2	482	0.41%
2018/05/08	0.2	13.20	0	0.00	13.25	0.2	562	0.04%
2018/04/23	0	0.00	4.4	13.60	13.55	-4.4	692	-0.64%
2018/03/16	0	0.00	5	14.90	14.95	-5	1,000	-0.50%
2018/03/14	0	0.00	1	15.30	15.15	-1	991	-0.10%
2018/03/13	0	0.00	2	15.40	15.40	-2	991	-0.20%
2018/03/09	5	15.15	0	0.00	15.15	5	906	0.55%
2018/03/01	2	15.30	4	15.05	15.15	-2	1,011	-0.20%
2018/02/27	0	0.00	1	15.15	14.95	-1	993	-0.10%
2018/02/21	2	15.05	0	0.00	14.85	2	1,013	0.20%
2018/01/31	1	15.00	4	15.01	15.45	-3	958	-0.31%
2018/01/29	3	14.80	0	0.00	14.75	3	936	0.32%
2018/01/23	1	15.70	0	0.00	15.35	1	910	0.11%
2018/01/19	0	0.00	1	15.60	15.45	-1	897	-0.11%
2018/01/18	1	15.90	0	0.00	15.75	1	886	0.11%
2018/01/17	1	15.35	0	0.00	15.25	1	833	0.12%
2018/01/15	1	15.70	10	15.80	15.70	-9	812	-1.11%
2018/01/09	1	15.75	0.4	15.70	15.70	0.6	808	0.07%
2018/01/08	0	0.00	5	16.40	16.00	-5	829	-0.60%
2018/01/05	2	15.98	0	0.00	16.10	2	782	0.26%
2018/01/04	3	16.35	2	16.20	16.25	1	759	0.13%
2018/01/02	3	15.25	0	0.00	15.20	3	636	0.47%