合勤控 (3704)-臺銀證券券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
40.65
漲跌
▼0.70
漲幅
-1.69%
成交量
2,238張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	41.23	0	0.00	40.65	5	4,066	0.12%
2024/05/02	1	41.25	0	0.00	41.35	1	4,047	0.02%
2024/04/30	2	41.30	0	0.00	41.50	2	4,050	0.05%
2024/04/29	0.1	41.30	1	41.60	41.45	-0.9	4,059	-0.02%
2024/04/26	4.4	40.96	2	41.00	40.95	2.4	4,057	0.06%
2024/04/25	9.5	41.24	0	0.00	40.85	9.5	4,048	0.23%
2024/04/24	0.1	42.10	0	0.00	42.15	0.1	4,034	0.00%
2024/04/23	1	41.55	0	0.00	41.70	1	4,040	0.02%
2024/04/19	1	42.00	1	41.60	41.60	0	4,028	0.00%
2024/04/18	5.1	42.53	0	0.00	42.30	5.1	4,017	0.13%
2024/04/17	2.3	43.39	0	0.00	43.25	2.3	3,999	0.06%
2024/04/16	3.3	43.57	1	43.10	43.30	2.3	3,978	0.06%
2024/04/15	0.1	45.60	4	45.20	45.00	-3.9	3,975	-0.10%
2024/04/12	0.2	45.65	2.1	46.18	46.05	-1.8	3,967	-0.05%
2024/04/11	8.1	46.13	0	0.00	45.80	8.1	3,955	0.21%
2024/04/10	0.1	47.10	1.3	47.09	46.60	-1.1	3,956	-0.03%
2024/04/09	0	0.00	3	47.20	47.15	-3	3,942	-0.08%
2024/04/08	2	47.88	3	47.70	47.60	-1	3,932	-0.03%
2024/04/03	3	46.60	2	47.48	47.60	1	3,890	0.03%
2024/04/02	4	46.75	0	0.00	46.70	4	3,867	0.10%
2024/04/01	2	47.15	0	0.00	47.00	2	3,867	0.05%
2024/03/29	25	47.15	3	47.15	46.65	22	3,756	0.59%
2024/03/28	9	48.21	0	0.00	48.00	9	3,645	0.25%
2024/03/27	5	48.21	13	48.51	49.35	-8	3,444	-0.23%
2024/03/26	23.1	46.82	0	0.00	46.05	23.1	3,353	0.69%
2024/03/25	16	48.00	1	47.60	47.60	15	3,316	0.45%
2024/03/22	8.2	50.03	4	50.18	49.70	4.2	3,287	0.13%
2024/03/21	0	0.00	45	51.10	50.10	-45	3,078	-1.46%
2024/03/20	2	48.75	7	49.53	48.05	-5	2,792	-0.18%
2024/03/19	1	46.80	0	0.00	47.45	1	2,750	0.04%
2024/03/18	2	46.90	69	46.37	47.65	-67	2,876	-2.33%
2024/03/14	2	48.10	5	48.79	47.70	-3	2,908	-0.10%
2024/03/13	0	0.00	4	47.73	48.00	-4	2,830	-0.14%
2024/03/12	0.2	46.50	1.3	45.76	46.70	-1.1	2,769	-0.04%
2024/03/11	0.1	44.65	1	45.05	44.90	-0.9	2,767	-0.03%
2024/03/08	1.1	44.30	0	0.00	44.45	1.1	2,836	0.04%
2024/03/07	1.1	45.10	1.1	44.95	44.80	-0.1	2,953	0.00%
2024/03/06	6.3	45.78	0	0.00	45.45	6.3	3,252	0.19%
2024/03/05	2	46.35	1	46.45	46.30	1	3,515	0.03%
2024/03/04	3	46.42	0	0.00	46.40	3	3,660	0.08%
2024/03/01	0	0.00	0.2	45.56	45.60	-0.2	3,674	-0.01%
2024/02/29	0	44.90	0	0.00	45.00	0	3,766	0.00%
2024/02/27	4	45.38	0	0.00	45.10	4	3,904	0.10%
2024/02/26	0	0.00	4	46.65	46.25	-4	3,920	-0.10%
2024/02/23	3	46.15	2	46.95	46.05	1	3,947	0.03%
2024/02/20	6	46.24	0	0.00	46.10	6	3,986	0.15%
2024/02/19	3	46.58	9.1	46.60	47.00	-6.1	3,987	-0.15%
2024/02/16	13.3	43.99	10	44.52	44.70	3.3	3,988	0.08%
2024/02/15	5.2	45.94	4	46.35	46.30	1.2	3,936	0.03%
2024/02/05	2.1	46.21	3	46.25	46.05	-0.9	3,947	-0.02%
2024/02/02	10.1	46.85	0	0.00	46.65	10.1	4,004	0.25%
2024/02/01	6.2	47.03	2	47.10	47.10	4.2	4,120	0.10%
2024/01/31	3.1	47.78	0	0.00	47.75	3.1	4,120	0.08%
2024/01/30	0.1	48.70	0	0.00	48.50	0.1	4,274	0.00%
2024/01/29	0	48.65	0	0.00	48.90	0	4,398	0.00%
2024/01/25	1	48.75	0	0.00	48.65	1	4,780	0.02%
2024/01/24	5	49.70	0	0.00	49.25	5	5,089	0.10%
2024/01/22	0	0.00	1	49.70	49.40	-1	5,630	-0.02%
2024/01/19	0	0.00	1	48.80	48.75	-1	5,996	-0.02%
2024/01/18	1	48.00	2	48.20	48.10	-1	6,275	-0.02%
2024/01/17	1	48.65	0	0.00	48.75	1	6,878	0.01%
2024/01/12	10	48.05	0.2	48.90	48.00	9.8	7,356	0.13%
2024/01/11	0	0.00	1.4	48.99	48.90	-1.4	7,666	-0.02%
2024/01/10	4.1	48.14	0	0.00	47.80	4.1	7,894	0.05%
2024/01/09	0.1	48.45	0	0.00	48.25	0.1	8,045	0.00%
2024/01/08	2.1	49.12	0	0.00	49.00	2.1	8,052	0.03%
2024/01/05	0.1	49.46	0	0.00	49.30	0.1	8,073	0.00%
2024/01/04	11.1	49.32	0	0.00	49.15	11.1	8,104	0.14%
2024/01/03	9.1	49.77	1	49.90	49.80	8.1	8,103	0.10%
2024/01/02	1.1	50.51	0	0.00	50.40	1.1	8,119	0.01%
2023/12/29	5	50.58	0	0.00	50.80	5	8,197	0.06%
2023/12/28	1	50.60	1	50.90	50.50	0	8,219	0.00%
2023/12/27	8.1	50.77	1	51.10	50.70	7.1	8,249	0.09%
2023/12/26	1	50.40	1	50.60	50.80	0	8,283	0.00%
2023/12/25	1	50.30	0	0.00	50.30	1	8,371	0.01%
2023/12/22	14	50.69	2	50.70	50.50	12	8,438	0.14%
2023/12/21	17	50.58	0	0.00	50.50	17	8,439	0.20%
2023/12/20	7	51.87	13	52.51	52.00	-6	8,398	-0.07%
2023/12/19	33	51.17	11	51.40	50.90	22	8,363	0.26%
2023/12/18	6	53.03	1	54.60	52.70	5	8,309	0.06%
2023/12/15	8	53.65	0	0.00	53.10	8	8,299	0.10%
2023/12/14	7	54.13	2	54.20	54.50	5	8,327	0.06%
2023/12/13	4.2	54.63	32	54.52	54.50	-27.8	8,395	-0.33%
2023/12/12	7	53.39	0	54.00	52.70	7	8,449	0.08%
2023/12/11	2	53.80	5	53.76	53.50	-3	8,671	-0.03%
2023/12/08	0	0.00	2	52.10	51.80	-2	8,948	-0.02%
2023/12/07	5	52.30	1	53.30	51.90	4	9,357	0.04%
2023/12/06	3	52.87	7	53.09	52.80	-4	9,495	-0.04%
2023/12/05	7	53.20	0	0.00	53.50	7	9,723	0.07%
2023/12/04	8	54.06	9	54.84	54.00	-1	10,200	-0.01%
2023/12/01	29	54.79	4	54.80	53.90	25	10,257	0.24%
2023/11/30	5	54.70	14	55.60	56.00	-9	10,021	-0.09%
2023/11/29	0	0.00	24	53.83	54.10	-24	9,771	-0.25%
2023/11/28	6	52.30	14	52.44	52.50	-8	9,621	-0.08%
2023/11/27	25	52.63	21	51.43	51.60	4	9,608	0.04%
2023/11/24	1	51.90	11	51.61	52.40	-10	9,529	-0.10%
2023/11/22	0	0.00	2	50.60	50.90	-2	9,409	-0.02%
2023/11/21	5	50.62	1	51.10	50.50	4	9,434	0.04%
2023/11/20	1	51.00	0.2	50.80	50.90	0.8	9,467	0.01%
2023/11/17	1.1	49.99	1	49.95	49.95	0.1	9,524	0.00%
2023/11/16	0.1	49.45	0	0.00	49.55	0.1	9,555	0.00%
2023/11/15	6	50.30	3	50.83	49.75	3	9,636	0.03%
2023/11/14	2	50.20	3	50.23	50.40	-1	9,847	-0.01%
2023/11/13	4	49.26	0	0.00	49.05	4	9,868	0.04%
2023/11/10	1	48.75	0	0.00	49.00	1	9,861	0.01%
2023/11/09	22	50.69	0	0.00	49.65	22	9,814	0.22%
2023/11/08	1	52.00	1	52.20	51.90	0	9,719	0.00%
2023/11/07	14	52.00	5	52.32	51.80	9	9,737	0.09%
2023/11/06	7	53.99	7.2	54.72	53.50	-0.2	9,628	0.00%
2023/11/03	3	54.20	5	54.86	54.20	-2	9,586	-0.02%
2023/11/02	9	54.13	20	55.03	54.50	-11	9,547	-0.12%
2023/11/01	9	54.23	104	53.48	53.60	-95	9,320	-1.02%	大賣/
2023/10/31	6	55.00	8.2	55.75	54.60	-2.2	9,116	-0.02%
2023/10/30	6	54.50	5	54.96	54.50	1	8,906	0.01%
2023/10/27	4	53.65	27.2	54.29	54.20	-23.2	8,926	-0.26%
2023/10/26	22.3	53.47	3	53.80	53.20	19.3	8,793	0.22%
2023/10/25	10	54.77	31.1	54.77	53.80	-21	8,600	-0.24%
2023/10/24	2	52.35	7.3	52.18	52.30	-5.3	8,070	-0.07%
2023/10/23	2	49.50	70	49.90	49.70	-68	7,970	-0.85%
2023/10/20	2	51.10	16	51.40	51.10	-14	7,969	-0.18%
2023/10/19	3	51.40	6	51.38	51.70	-3	7,973	-0.04%
2023/10/18	1	48.25	5	49.66	49.15	-4	7,759	-0.05%
2023/10/17	13	48.65	2.2	48.59	47.80	10.8	7,642	0.14%
2023/10/16	4	46.60	4	46.36	46.35	0	7,756	0.00%
2023/10/13	4.7	47.14	8	47.20	46.90	-3.3	8,279	-0.04%
2023/10/12	4.3	47.90	7	48.49	47.70	-2.7	8,758	-0.03%
2023/10/11	12.5	48.53	0	0.00	48.00	12.5	9,279	0.13%
2023/10/05	3	50.12	1.1	49.94	50.10	1.9	10,094	0.02%
2023/10/04	10	48.38	0	0.00	48.30	10	10,295	0.10%
2023/10/03	8.1	49.36	0	0.00	49.00	8.1	10,417	0.08%
2023/10/02	1.1	50.18	1	50.70	50.50	0.1	10,622	0.00%
2023/09/28	1	50.10	2	50.70	50.00	-1	10,858	-0.01%
2023/09/27	12	48.94	0	0.00	48.40	12	11,149	0.11%
2023/09/25	3	50.83	1	51.40	50.70	2	12,374	0.02%
2023/09/22	1	50.10	10	49.97	50.40	-9	13,059	-0.07%
2023/09/21	4	49.20	1	49.15	49.20	3	13,266	0.02%
2023/09/20	7	50.29	11	50.20	50.20	-4	13,266	-0.03%
2023/09/19	2	51.35	2	52.10	51.00	0	13,223	0.00%
2023/09/18	3	51.73	5	52.38	51.70	-2	13,148	-0.02%
2023/09/15	7	53.04	3	52.83	52.80	4	12,973	0.03%
2023/09/14	9	54.89	7	55.21	54.50	2	12,763	0.02%
2023/09/13	15	54.65	11	55.04	54.50	4	12,510	0.03%
2023/09/12	9	54.29	35.2	54.36	55.50	-26.2	12,206	-0.21%
2023/09/11	12	52.65	6	52.18	51.80	6	11,812	0.05%
2023/09/08	4	52.07	14	52.20	52.20	-10	11,697	-0.09%
2023/09/07	28	51.50	31.6	52.16	52.00	-3.6	11,481	-0.03%
2023/09/06	6.3	50.09	3.1	49.62	50.30	3.2	10,955	0.03%
2023/09/05	3.1	48.29	12.3	47.97	48.15	-9.1	10,788	-0.08%
2023/09/04	4.2	46.03	1	45.90	46.55	3.2	10,760	0.03%
2023/09/01	1.2	47.08	0	0.00	46.95	1.2	10,780	0.01%
2023/08/31	1	47.10	0	0.00	47.40	1	10,798	0.01%
2023/08/30	3.2	46.80	10	46.80	46.80	-6.8	10,810	-0.06%
2023/08/29	0.8	46.65	0.2	46.55	46.65	0.6	10,861	0.01%
2023/08/28	11.8	46.18	2.2	45.66	45.85	9.6	10,939	0.09%
2023/08/25	8.1	47.33	1	47.55	47.05	7.1	11,119	0.06%
2023/08/24	4	48.76	2.1	48.58	48.80	1.9	11,390	0.02%
2023/08/23	5.4	49.18	7	48.83	48.25	-1.6	11,415	-0.01%
2023/08/22	7.2	47.95	4.1	48.39	47.90	3.1	11,388	0.03%
2023/08/21	0.7	46.93	5.2	47.26	46.95	-4.5	11,404	-0.04%
2023/08/18	15.1	47.76	1	46.85	46.80	14.1	11,447	0.12%
2023/08/17	266	51.58	3	51.20	52.00	263	11,238	2.34%	大買/鉅額交易
2023/08/14	1	48.60	0	0.00	49.00	1	11,502	0.01%
2023/08/11	3	50.30	0	0.00	50.00	3	11,680	0.03%
2023/08/10	8	50.76	13.2	50.23	50.40	-5.2	11,659	-0.04%
2023/08/09	14	52.19	0.4	51.80	51.80	13.7	11,666	0.12%
2023/08/08	6	51.37	0	0.00	51.60	6	11,701	0.05%
2023/08/04	1	50.10	0	50.60	50.70	1	11,766	0.01%
2023/08/02	3	51.50	2	51.70	51.50	1	11,735	0.01%
2023/08/01	11.1	53.71	6	52.93	53.00	5.1	11,710	0.04%
2023/07/31	9.7	55.01	2	55.50	54.00	7.7	11,505	0.07%
2023/07/28	0.5	53.80	16	53.43	53.50	-15.6	11,278	-0.14%
2023/07/27	1.4	54.86	1	55.60	54.40	0.4	11,219	0.00%
2023/07/26	6	55.85	13	55.15	54.80	-7	11,207	-0.06%
2023/07/25	1	56.80	2	56.30	55.80	-1	11,333	-0.01%
2023/07/24	17.1	57.06	4.2	57.11	56.70	13	11,244	0.12%
2023/07/21	1.1	57.87	1	58.10	57.60	0.1	11,102	0.00%
2023/07/20	3	59.23	2	59.80	59.10	1	11,050	0.01%
2023/07/19	17.1	62.38	8.2	60.99	59.30	8.9	10,975	0.08%
2023/07/18	22.1	65.26	9	64.60	62.00	13.1	10,892	0.12%
2023/07/17	52.2	64.65	42.2	65.05	65.70	10	10,605	0.09%
2023/07/14	13	60.65	27.7	61.39	61.80	-14.7	10,948	-0.13%
2023/07/13	14	57.96	44	57.70	57.30	-30	10,666	-0.28%
2023/07/12	24	55.23	5	56.16	55.00	19	10,168	0.19%
2023/07/11	2	55.55	10	54.79	55.70	-8	9,857	-0.08%
2023/07/10	12	53.63	24	53.78	53.80	-12	9,630	-0.12%
2023/07/07	11	54.65	9	54.60	54.10	2	9,521	0.02%
2023/07/06	10	55.45	13	55.34	55.70	-3	9,299	-0.03%
2023/07/05	12	54.90	31.1	54.54	54.70	-19	9,021	-0.21%
2023/07/04	53.1	52.66	27	52.37	53.60	26	8,640	0.30%
2023/07/03	33	48.15	28.9	50.65	51.10	4.1	7,928	0.05%
2023/06/30	21	46.53	112	46.38	46.50	-91	7,340	-1.24%	大賣/
2023/06/29	4	43.88	55	43.24	43.30	-51	6,640	-0.77%
2023/06/28	3	42.07	1.1	41.69	41.40	1.9	6,404	0.03%
2023/06/27	2	40.65	0	0.00	40.35	2	6,381	0.03%
2023/06/26	0	0.00	1	41.25	41.05	-1	6,429	-0.02%
2023/06/19	5.1	42.80	0	0.00	42.25	5.1	6,502	0.08%
2023/06/16	7	42.64	11	42.95	43.00	-4	6,511	-0.06%
2023/06/15	1	42.55	0	42.50	42.45	1	6,480	0.01%
2023/06/14	0	0.00	1.9	42.14	42.70	-1.9	6,485	-0.03%
2023/06/13	2	41.60	1	41.80	41.55	1	6,601	0.02%
2023/06/12	1	41.75	0.3	41.65	41.60	0.7	6,607	0.01%
2023/06/09	1.8	41.75	6	42.18	42.10	-4.2	6,687	-0.06%
2023/06/08	3.4	41.78	0.5	41.90	41.50	2.9	6,758	0.04%
2023/06/07	14	42.43	15	42.27	42.30	-1	6,742	-0.01%
2023/06/06	3.1	42.75	0.1	42.65	42.65	3	6,759	0.04%
2023/06/05	7	43.50	1.7	43.56	43.40	5.3	6,761	0.08%
2023/06/02	3	43.30	10	43.45	43.05	-7	6,782	-0.10%
2023/06/01	13	43.51	0	0.00	43.55	13	6,780	0.19%
2023/05/31	3	44.58	1.6	44.67	44.50	1.4	6,732	0.02%
2023/05/30	25	44.79	5	44.40	45.20	20	6,569	0.30%
2023/05/29	1	42.60	11	43.05	43.85	-10	6,305	-0.16%
2023/05/26	4	42.35	2	42.55	42.20	2	6,247	0.03%
2023/05/25	5	43.80	0	0.00	43.25	5	6,220	0.08%
2023/05/24	3	43.62	20.2	43.79	43.85	-17.2	6,208	-0.28%
2023/05/23	0	0.00	22.9	43.13	42.85	-22.9	6,152	-0.37%
2023/05/22	20	42.35	11	42.64	42.70	9	6,191	0.15%
2023/05/19	13.1	42.33	3	42.00	41.90	10.1	6,263	0.16%
2023/05/18	35	43.24	22.1	43.43	42.95	12.9	6,295	0.20%
2023/05/17	2	42.80	10.8	42.62	42.95	-8.8	6,108	-0.14%
2023/05/15	1.1	40.85	0.1	41.35	40.80	1	6,372	0.02%
2023/05/12	0	0.00	33	40.14	41.35	-33	6,350	-0.52%
2023/05/11	43.1	39.62	11	40.18	39.25	32.1	6,319	0.51%
2023/05/10	4	40.83	16	40.55	40.40	-12	6,304	-0.19%
2023/05/09	1	40.25	3	40.27	39.90	-2	6,282	-0.03%
2023/05/08	18.5	41.32	14	41.37	41.30	4.5	6,264	0.07%
2023/05/05	1.1	40.37	1.5	40.67	40.35	-0.4	6,243	-0.01%
2023/05/04	2.1	40.43	10	40.80	40.80	-7.9	6,627	-0.12%
2023/05/03	15.1	41.07	0	0.00	40.70	15.1	6,891	0.22%
2023/05/02	0	0.00	27	41.29	41.30	-27	6,903	-0.39%
2023/04/28	44.2	40.88	26	40.69	41.25	18.2	6,910	0.26%
2023/04/27	6	39.58	0	0.00	39.65	6	6,696	0.09%
2023/04/26	10	39.35	0	0.00	39.50	10	6,751	0.15%
2023/04/25	11	39.60	3	39.50	39.50	8	6,822	0.12%
2023/04/24	0	0.00	10	40.05	40.40	-10	6,932	-0.14%
2023/04/21	0	0.00	2	40.95	40.20	-2	7,310	-0.03%
2023/04/20	14.2	43.89	24	43.25	42.85	-9.8	7,429	-0.13%
2023/04/19	50	44.98	19	45.18	45.40	31	7,285	0.43%
2023/04/18	6	41.94	91.1	43.85	43.90	-85.1	6,706	-1.27%
2023/04/17	1.1	39.98	4.1	39.47	39.95	-3	6,806	-0.04%
2023/04/14	3	38.85	13	38.78	38.80	-10	7,088	-0.14%
2023/04/13	1	38.85	25	38.94	39.00	-24	7,168	-0.33%
2023/04/12	0.1	38.60	5	38.48	38.65	-4.9	7,161	-0.07%
2023/04/11	2	37.83	1	37.90	37.75	1	7,120	0.01%
2023/04/10	0	0.00	5	37.52	37.55	-5	7,145	-0.07%
2023/04/07	5	37.11	0	0.00	37.15	5	7,181	0.07%
2023/04/06	0	0.00	1.6	37.36	37.25	-1.6	7,189	-0.02%
2023/03/31	0	0.00	1	37.30	37.15	-1	7,204	-0.01%
2023/03/30	6	37.05	2	37.10	37.15	4	7,269	0.06%
2023/03/29	1	36.50	0	0.00	36.70	1	7,380	0.01%
2023/03/28	4	36.60	0	0.00	36.55	4	7,547	0.05%
2023/03/27	4	37.44	0	0.00	37.35	4	7,572	0.05%
2023/03/24	1	36.90	0	0.00	37.00	1	7,605	0.01%
2023/03/23	7.4	36.65	0	0.00	36.60	7.4	7,621	0.10%
2023/03/22	0.1	36.60	0	0.00	36.70	0.1	7,627	0.00%
2023/03/20	1	37.30	0	0.00	36.85	1	7,604	0.01%
2023/03/17	1	37.65	0	0.00	37.55	1	7,583	0.01%
2023/03/16	1	36.70	5.8	37.17	37.00	-4.8	7,551	-0.06%
2023/03/15	33	39.70	0	0.00	39.60	33	7,418	0.44%
2023/03/14	23	40.04	0	0.00	39.85	23	7,401	0.31%
2023/03/13	2	39.80	19.8	41.27	41.45	-17.8	7,325	-0.24%
2023/03/10	0	0.00	0.3	40.52	40.40	-0.3	7,281	0.00%
2023/03/09	11	40.76	1	40.55	41.00	10	7,308	0.14%
2023/03/08	25	41.04	2	41.15	41.45	23	7,399	0.31%
2023/03/07	5	40.83	5.4	41.03	41.10	-0.4	7,709	0.00%
2023/03/06	0	0.00	6	40.62	40.55	-6	7,721	-0.08%
2023/03/03	1	40.10	0	0.00	40.10	1	7,850	0.01%
2023/03/02	0	0.00	4.6	40.08	40.20	-4.6	7,791	-0.06%
2023/03/01	1	39.85	0	0.00	39.70	1	7,732	0.01%
2023/02/24	14	39.29	2	39.70	39.15	12	7,673	0.16%
2023/02/23	2.2	39.44	7	39.37	39.55	-4.8	7,638	-0.06%
2023/02/22	19.1	38.78	10	38.90	38.90	9.1	7,635	0.12%
2023/02/21	8.3	39.76	0	0.00	39.60	8.3	7,611	0.11%
2023/02/20	0	40.10	2	40.45	40.40	-2	7,538	-0.03%
2023/02/17	23.1	39.79	2	40.15	39.80	21.1	7,470	0.28%
2023/02/16	5	39.79	12	40.21	40.10	-7	7,411	-0.09%
2023/02/15	4	39.20	3.2	39.40	39.60	0.8	7,402	0.01%
2023/02/14	16	39.58	27.2	39.89	39.20	-11.2	7,415	-0.15%
2023/02/13	13	39.67	36.6	39.67	39.85	-23.6	7,365	-0.32%
2023/02/10	10	38.16	4	38.69	38.00	6	7,052	0.09%
2023/02/09	13	38.63	2	39.10	38.55	11	7,002	0.16%
2023/02/08	1	38.70	5	38.85	38.85	-4	6,908	-0.06%
2023/02/07	10	37.36	12	38.17	38.50	-2	6,809	-0.03%
2023/02/06	12	37.35	10	37.29	37.45	2	6,746	0.03%
2023/02/03	8	38.51	12	38.53	38.20	-4	6,678	-0.06%
2023/02/02	26	39.19	28	39.22	38.40	-2	6,569	-0.03%
2023/02/01	7	37.95	8	37.71	38.20	-1	6,158	-0.02%
2023/01/31	2	36.43	0.1	36.50	36.80	1.9	5,866	0.03%
2023/01/30	8	36.28	0	0.00	36.50	8	5,826	0.14%
2023/01/17	11.1	35.01	11	35.22	35.00	0.1	5,750	0.00%
2023/01/16	12	35.09	25.1	34.90	35.00	-13	5,719	-0.23%
2023/01/13	8	36.23	1.2	35.81	35.80	6.8	5,644	0.12%
2023/01/12	27.1	36.19	4	36.36	36.80	23.1	5,549	0.42%
2023/01/11	66	36.99	7	37.12	36.15	59	5,374	1.10%
2023/01/10	10	37.10	15	38.21	39.00	-5	4,943	-0.10%
2023/01/09	25	36.83	1	37.30	36.70	24	4,636	0.52%
2023/01/06	67	37.00	44	36.85	36.90	23	4,523	0.51%
2023/01/05	64.4	37.82	55.5	37.90	37.85	8.9	4,255	0.21%
2023/01/04	2.8	37.17	34.5	36.80	38.15	-31.7	3,886	-0.81%
2023/01/03	14.4	34.72	15.8	35.02	34.70	-1.4	3,545	-0.04%
2022/12/30	1.8	34.51	2.5	34.39	34.90	-0.7	3,462	-0.02%
2022/12/29	0.5	33.60	0	0.00	33.70	0.5	3,415	0.01%
2022/12/28	50	33.97	0	0.00	33.35	50	3,426	1.46%
2022/12/27	0	0.00	0.8	33.95	34.60	-0.8	3,378	-0.02%
2022/12/26	10	33.65	0	0.00	33.95	10	3,333	0.30%
2022/12/22	0	0.00	1	34.65	34.65	-1	3,365	-0.03%
2022/12/20	3	34.72	11	33.57	33.75	-8	3,242	-0.25%
2022/12/19	17	33.77	1	33.05	32.90	16	3,099	0.52%
2022/12/16	5	33.90	7	33.74	33.75	-2	3,065	-0.07%
2022/12/15	7	33.54	0	0.00	33.25	7	3,035	0.23%
2022/12/14	2	33.40	0	0.00	33.45	2	3,044	0.07%
2022/12/13	2	32.80	2	33.20	32.80	0	3,015	0.00%
2022/12/12	8	31.78	0	0.00	32.55	8	2,978	0.27%
2022/12/07	2	31.70	0	0.00	31.45	2	2,955	0.07%
2022/12/06	0	0.00	2	32.75	32.35	-2	2,913	-0.07%
2022/12/05	1.1	32.85	0	0.00	33.00	1.1	2,877	0.04%
2022/12/02	1	32.85	0	0.00	32.65	1	2,848	0.04%
2022/12/01	0.5	32.90	0	0.00	32.65	0.5	2,817	0.02%
2022/11/30	2	33.25	0	0.00	32.75	2	2,764	0.07%
2022/11/29	13.1	34.77	14.2	35.27	33.85	-1.1	2,614	-0.04%
2022/11/28	7	32.91	5	33.41	33.80	2	2,280	0.09%
2022/11/25	1	33.40	15.4	33.38	33.55	-14.4	2,214	-0.65%
2022/11/24	0	0.00	4	31.93	31.85	-4	2,037	-0.20%
2022/11/23	0	0.00	2	31.85	31.75	-2	2,080	-0.10%
2022/11/22	0	0.00	5	32.04	32.05	-5	2,106	-0.24%
2022/11/18	4.1	31.77	4	31.65	31.50	0.1	2,139	0.00%
2022/11/17	0	0.00	20.3	32.03	32.70	-20.3	2,142	-0.95%
2022/11/16	0.3	31.73	4	31.85	31.75	-3.7	2,118	-0.17%
2022/11/14	1.1	32.44	4	32.09	32.55	-2.9	2,178	-0.13%
2022/11/11	0.2	32.15	1.8	31.97	32.30	-1.6	2,325	-0.07%
2022/11/10	5	31.45	18.9	31.66	31.55	-13.9	2,427	-0.57%
2022/11/09	13	31.18	7.7	30.72	30.80	5.3	2,382	0.22%
2022/11/08	0	0.00	2.4	29.95	29.95	-2.4	2,325	-0.11%
2022/11/03	0	0.00	2	26.80	26.95	-2	2,472	-0.08%
2022/11/02	2	26.25	6	26.48	26.60	-4	2,543	-0.16%
2022/11/01	0	0.00	3.3	25.93	26.00	-3.3	2,733	-0.12%
2022/10/31	0	0.00	2	25.75	25.65	-2	2,911	-0.07%
2022/10/28	1.2	25.55	2	25.35	25.30	-0.9	2,938	-0.03%
2022/10/27	0.1	26.20	2	26.25	26.15	-1.9	2,984	-0.06%
2022/10/26	2.1	25.59	4.8	25.69	25.55	-2.7	3,006	-0.09%
2022/10/25	2.3	26.39	1	26.45	26.35	1.3	3,038	0.04%
2022/10/24	0	27.10	2	27.90	27.15	-2	3,106	-0.06%
2022/10/21	0	26.90	0.3	26.95	26.95	-0.3	3,171	-0.01%
2022/10/20	0	0.00	2	27.15	27.05	-2	3,249	-0.06%
2022/10/19	0.1	27.00	2.7	27.22	26.95	-2.6	3,262	-0.08%
2022/10/18	0.4	27.15	2	27.35	27.15	-1.6	3,296	-0.05%
2022/10/14	0.9	26.21	2	26.90	26.85	-1.1	3,419	-0.03%
2022/10/13	0	0.00	3.3	25.49	25.40	-3.3	3,405	-0.10%
2022/10/12	0	0.00	2	25.90	25.85	-2	3,423	-0.06%
2022/10/11	0.2	26.23	0	0.00	26.05	0.2	3,443	0.01%
2022/09/28	2.1	24.99	0	0.00	24.20	2.1	3,449	0.06%
2022/09/27	2.1	26.11	0	0.00	26.20	2.1	3,484	0.06%
2022/09/26	0.1	26.56	0	0.00	26.20	0.1	3,488	0.00%
2022/09/23	2.1	28.70	0	0.00	28.00	2.1	3,518	0.06%
2022/09/22	3	28.53	1	28.85	29.00	2	3,523	0.06%
2022/09/21	0	0.00	7	29.60	29.15	-7	3,516	-0.20%
2022/09/20	8	30.04	0	0.00	29.40	8	3,510	0.23%
2022/09/19	0	0.00	1	29.85	30.30	-1	3,437	-0.03%
2022/09/16	0	0.00	2.1	30.54	30.55	-2.1	3,389	-0.06%
2022/09/15	1	30.60	4	30.94	30.25	-3	3,375	-0.09%
2022/09/14	12	30.05	12	30.31	30.60	0	3,346	0.00%
2022/09/13	7	30.39	5.2	30.71	30.25	1.9	3,330	0.06%
2022/09/12	1.1	30.05	5.1	29.92	30.05	-4	3,279	-0.12%
2022/09/08	1	28.15	1	28.40	28.65	0	3,216	0.00%
2022/09/07	1	27.50	0	0.00	27.75	1	3,230	0.03%
2022/09/06	1	27.80	0	0.00	27.70	1	3,233	0.03%
2022/09/05	1	27.35	2	28.20	27.40	-1	3,233	-0.03%
2022/09/02	2	27.85	1	27.85	27.80	1	3,239	0.03%
2022/09/01	2	27.73	21	27.70	27.55	-19	3,243	-0.59%
2022/08/30	8	27.43	0	0.00	27.60	8	3,423	0.23%
2022/08/29	5	27.65	0	0.00	27.25	5	3,425	0.15%
2022/08/26	2	28.70	0	0.00	28.65	2	3,401	0.06%
2022/08/25	2	28.35	0	0.00	28.55	2	3,386	0.06%
2022/08/24	9	28.53	0	0.00	28.45	9	3,377	0.27%
2022/08/23	1	28.80	0	0.00	28.70	1	3,354	0.03%
2022/08/19	2	29.50	0	0.00	29.60	2	3,326	0.06%
2022/08/18	0	0.00	42	29.20	29.10	-42	3,278	-1.28%
2022/08/17	0	0.00	1	29.20	28.90	-1	3,247	-0.03%
2022/08/16	1	28.85	15	29.09	28.90	-14	3,224	-0.43%
2022/08/15	12	28.51	1	28.45	28.60	11	3,200	0.34%
2022/08/12	4.1	29.05	2	29.25	29.05	2.1	3,161	0.07%
2022/08/11	3	28.92	1	29.20	29.15	2	3,145	0.06%
2022/08/10	6	28.66	6	29.08	28.95	0	3,098	0.00%
2022/08/09	12.1	29.09	0	0.00	28.60	12.1	3,034	0.40%
2022/08/08	6	32.06	0.1	32.10	31.55	5.9	2,837	0.21%
2022/08/05	4	31.15	1	31.40	31.15	3	2,609	0.11%
2022/08/04	2	31.33	5	31.10	31.35	-3	2,596	-0.12%
2022/08/03	2	30.75	10	30.80	30.70	-8	2,596	-0.31%
2022/08/01	0	0.00	3	31.20	30.90	-3	2,503	-0.12%
2022/07/29	1	31.00	1	30.95	31.05	0	2,557	0.00%
2022/07/28	1	31.80	21	31.70	30.80	-20	2,583	-0.77%
2022/07/27	3	30.97	11.1	30.94	31.55	-8.1	2,420	-0.34%
2022/07/26	0	0.00	1	30.10	29.95	-1	2,296	-0.04%
2022/07/25	0	0.00	0.1	29.80	30.00	-0.1	2,285	0.00%
2022/07/22	0	0.00	1	29.50	29.35	-1	2,260	-0.04%
2022/07/21	0	0.00	0	29.50	29.40	0	2,289	0.00%
2022/07/20	0	0.00	3	29.18	29.30	-3	2,296	-0.13%
2022/07/19	0	0.00	3	28.85	28.80	-3	2,283	-0.13%
2022/07/18	4	28.48	4.1	28.41	28.50	-0.1	2,348	0.00%
2022/07/15	1	27.30	1	27.00	27.45	0	2,359	0.00%
2022/07/14	0	0.00	1	26.80	27.25	-1	2,335	-0.04%
2022/07/13	1	26.90	0	0.00	26.15	1	2,298	0.04%
2022/07/12	1	26.25	0	0.00	25.65	1	2,240	0.04%
2022/07/11	0	0.00	10	26.30	26.60	-10	2,182	-0.46%
2022/07/08	0	0.00	0	25.55	26.20	0	2,181	0.00%
2022/07/07	10	23.63	9.1	24.88	25.25	0.9	2,166	0.04%
2022/07/06	2	23.75	3	23.82	23.30	-1	2,151	-0.05%
2022/07/05	4	23.44	3	23.75	23.70	1	2,173	0.05%
2022/07/04	0.1	24.02	0	0.00	23.75	0.1	2,140	0.01%
2022/07/01	5.1	24.50	0	0.00	24.00	5.1	2,161	0.24%
2022/06/23	0	0.00	0.3	27.40	27.30	-0.3	2,147	-0.01%
2022/06/21	1	26.55	3	27.05	27.55	-2	2,197	-0.09%
2022/06/20	1	26.99	0	0.00	25.85	1	2,193	0.05%
2022/06/16	2	28.60	2	28.15	27.40	0	2,177	0.00%
2022/06/14	13.1	27.67	12	27.57	27.70	1.1	2,196	0.05%
2022/06/13	1.1	27.30	1	27.00	27.00	0.1	2,219	0.00%
2022/06/10	0.2	28.39	0	0.00	28.25	0.2	2,239	0.01%
2022/06/09	6	28.75	2	28.70	28.80	4	2,242	0.18%
2022/06/08	6	29.43	19.1	29.01	29.40	-13.1	2,176	-0.60%
2022/06/06	4	27.68	1	27.65	27.70	3	2,079	0.14%
2022/05/31	0	0.00	0.1	27.70	27.65	-0.1	2,190	0.00%
2022/05/27	0	0.00	1	27.25	27.00	-1	2,214	-0.05%
2022/05/20	3	27.17	6.2	27.34	27.35	-3.2	2,421	-0.13%
2022/05/19	3	26.52	0	0.00	26.65	3	2,432	0.12%
2022/05/18	4	26.88	0	0.00	26.85	4	2,496	0.16%
2022/05/17	3	26.48	3	26.75	26.80	0	2,583	0.00%
2022/05/16	2	26.15	6	26.34	26.20	-4	2,621	-0.15%
2022/05/13	3	25.87	0	0.00	25.90	3	2,675	0.11%
2022/05/12	5.2	25.84	20	26.24	25.35	-14.8	2,734	-0.54%
2022/05/11	24.1	26.68	11	26.95	26.50	13.1	2,736	0.48%
2022/05/10	2	28.55	0	0.00	28.50	2	2,712	0.07%
2022/05/09	3	29.08	0	0.00	28.60	3	2,767	0.11%
2022/05/06	0	0.00	4	30.41	30.40	-4	2,848	-0.14%
2022/05/05	1	30.55	3	30.90	30.40	-2	2,806	-0.07%
2022/05/04	1	29.60	0	0.00	29.75	1	2,735	0.04%
2022/05/03	0	0.00	0	29.55	29.25	0	2,730	0.00%
2022/04/29	3	28.85	1	28.90	28.50	2	2,722	0.07%
2022/04/28	1	28.30	5	28.50	28.30	-4	2,793	-0.14%
2022/04/27	9.1	28.13	0	0.00	27.90	9.1	2,779	0.33%
2022/04/25	7	29.14	0	0.00	29.00	7	2,756	0.25%
2022/04/22	6	30.98	11	30.99	31.10	-5	2,748	-0.18%
2022/04/21	0	0.00	7	30.17	30.30	-7	2,660	-0.26%
2022/04/18	4	28.54	3	28.35	28.30	1	2,742	0.04%
2022/04/15	2	29.28	0	0.00	28.85	2	2,795	0.07%
2022/04/14	3	29.87	0	0.00	29.80	3	2,877	0.10%
2022/04/13	1	29.90	1	29.90	29.85	0	2,970	0.00%
2022/04/12	2	29.30	2	29.33	29.50	0	3,033	0.00%
2022/04/11	7	28.83	0	0.00	28.50	7	3,066	0.23%
2022/04/08	4	30.63	0	0.00	30.35	4	3,096	0.13%
2022/04/07	2	30.85	8	30.85	30.80	-6	3,211	-0.19%
2022/04/06	0	0.00	1	30.70	30.75	-1	3,561	-0.03%
2022/04/01	1	30.55	0	0.00	30.55	1	3,704	0.03%
2022/03/30	2	30.60	2	30.60	30.60	0	3,839	0.00%
2022/03/29	3	30.00	6	29.98	30.00	-3	3,889	-0.08%
2022/03/28	6	29.87	3	29.80	29.80	3	3,961	0.08%
2022/03/25	8	30.23	71	30.51	30.55	-63	4,065	-1.55%
2022/03/24	7	29.46	0	0.00	29.75	7	4,146	0.17%
2022/03/23	2	29.55	24	29.66	29.65	-22	4,743	-0.46%
2022/03/22	5	29.37	0	0.00	29.60	5	5,160	0.10%
2022/03/21	4	29.41	0	0.00	29.25	4	6,001	0.07%
2022/03/18	9	29.01	0	0.00	29.15	9	6,652	0.14%
2022/03/17	12	28.99	5	29.20	29.25	7	7,471	0.09%
2022/03/16	4.1	29.21	4	28.80	28.80	0.1	7,739	0.00%
2022/03/15	4	29.25	16	29.42	29.20	-12	7,791	-0.15%
2022/03/14	7	30.26	1	30.10	30.20	6	7,821	0.08%
2022/03/11	7	30.26	1	30.10	30.05	6	7,878	0.08%
2022/03/10	4	30.75	2	30.70	30.70	2	7,923	0.03%
2022/03/09	6	29.88	2	29.95	30.05	4	7,954	0.05%
2022/03/08	1	29.80	2	30.10	29.60	-1	8,057	-0.01%
2022/03/07	6	30.81	0	0.00	30.30	6	8,158	0.07%
2022/03/04	15	31.80	0	0.00	31.55	15	8,787	0.17%
2022/03/03	8	32.25	0	0.00	32.00	8	9,062	0.09%
2022/03/02	4	32.19	0	0.00	32.25	4	9,148	0.04%
2022/03/01	4	32.40	0	0.00	32.55	4	9,222	0.04%
2022/02/25	2	32.35	2	32.45	31.95	0	9,310	0.00%
2022/02/24	4	32.32	3	33.05	32.00	1	9,520	0.01%
2022/02/23	4	33.53	2	34.00	33.55	2	9,934	0.02%
2022/02/22	0	0.00	1	33.15	33.00	-1	9,963	-0.01%
2022/02/18	0	0.00	2	34.08	34.20	-2	10,244	-0.02%
2022/02/17	3	33.75	10	34.10	33.70	-7	10,601	-0.07%
2022/02/16	0	0.00	5	33.55	33.65	-5	10,905	-0.05%
2022/02/15	2	33.15	6	33.33	33.20	-4	11,053	-0.04%
2022/02/14	2	32.63	1	32.65	32.75	1	11,359	0.01%
2022/02/11	2	32.30	1.2	33.06	32.95	0.8	11,444	0.01%
2022/02/10	0	0.00	3	32.92	33.00	-3	11,618	-0.03%
2022/02/09	8	32.53	0	0.00	32.70	8	11,849	0.07%
2022/02/08	0	0.00	5	32.34	32.50	-5	12,135	-0.04%
2022/02/07	0	0.00	1	30.50	31.10	-1	12,402	-0.01%
2022/01/26	2	29.70	0	0.00	29.35	2	13,043	0.02%
2022/01/25	1	29.35	0	0.00	29.15	1	13,813	0.01%
2022/01/24	3.1	29.12	13.1	29.84	30.15	-9.9	14,080	-0.07%
2022/01/21	3	29.88	0	0.00	29.80	3	14,235	0.02%
2022/01/20	0	0.00	1	31.60	31.50	-1	14,716	-0.01%
2022/01/18	10	31.68	5	31.50	31.50	5	15,224	0.03%
2022/01/17	0	0.00	1	31.86	32.40	-1	15,327	-0.01%
2022/01/14	4	31.11	4	31.30	31.10	0	15,287	0.00%
2022/01/13	1	32.10	0	0.00	31.90	1	15,254	0.01%
2022/01/12	5.1	32.19	0	0.00	31.70	5.1	15,217	0.03%
2022/01/11	7	32.99	2	33.15	32.15	5	15,146	0.03%
2022/01/10	1.1	33.96	1	33.84	33.85	0	15,075	0.00%
2022/01/07	1	33.10	0	0.00	32.95	1	15,020	0.01%
2022/01/06	3	33.27	0	0.00	33.10	3	14,936	0.02%
2022/01/05	10	34.22	2	34.83	34.20	8	14,838	0.05%
2022/01/04	3	35.03	1	34.90	34.80	2	14,758	0.01%
2022/01/03	4.1	34.97	2	34.95	34.85	2.1	14,717	0.01%
2021/12/30	10	35.10	0	0.00	35.05	10	14,674	0.07%
2021/12/29	11	36.05	22	35.86	35.85	-11	14,539	-0.08%
2021/12/28	10	35.05	13	35.06	34.80	-3	14,164	-0.02%
2021/12/27	7	34.25	5	34.66	34.30	2	14,043	0.01%
2021/12/24	1	34.35	15.1	34.52	34.05	-14.1	13,992	-0.10%
2021/12/23	17.1	34.67	16	34.61	34.35	1.1	13,924	0.01%
2021/12/22	13	34.57	4	34.53	34.45	9	13,856	0.06%
2021/12/21	10	35.08	0	0.00	34.60	10	13,780	0.07%
2021/12/20	1	35.05	4	35.45	34.85	-3	13,655	-0.02%
2021/12/17	77	37.23	94	36.55	34.80	-17	13,513	-0.13%
2021/12/16	13	36.75	55.1	36.95	36.40	-42.1	12,900	-0.33%
2021/12/15	74.1	36.98	76	37.03	37.15	-1.9	12,473	-0.02%
2021/12/14	70	36.03	63	35.60	35.55	7	11,620	0.06%
2021/12/13	42	35.79	56	34.91	36.95	-14	10,959	-0.13%
2021/12/10	1	34.20	24	33.74	34.35	-23	10,117	-0.23%
2021/12/09	8	33.01	13	33.26	33.00	-5	9,808	-0.05%
2021/12/08	1	32.50	0	0.00	32.40	1	9,717	0.01%
2021/12/07	0	0.00	9	32.72	32.70	-9	9,647	-0.09%
2021/12/06	11	32.06	0	0.00	31.90	11	9,585	0.11%
2021/12/03	6	32.37	2	32.40	32.30	4	9,553	0.04%
2021/12/02	7	32.46	1	32.10	32.00	6	9,513	0.06%
2021/12/01	4	33.03	2.1	33.05	33.00	1.9	9,401	0.02%
2021/11/30	56	34.59	19.1	33.99	33.85	36.9	9,268	0.40%
2021/11/29	5	32.52	17	33.74	33.90	-12	8,606	-0.14%
2021/11/26	17	31.91	5	32.10	31.70	12	8,314	0.14%
2021/11/25	3	32.78	7	32.79	32.50	-4	8,207	-0.05%
2021/11/24	1	32.30	2	32.38	32.50	-1	8,124	-0.01%
2021/11/23	18	33.39	2	33.50	32.90	16	8,030	0.20%
2021/11/22	10	33.98	8	33.98	34.50	2	7,800	0.03%
2021/11/19	2	32.50	46.1	32.65	32.70	-44.1	7,347	-0.60%
2021/11/18	10	32.32	0.9	32.00	32.00	9.1	7,251	0.13%
2021/11/17	35	33.38	29	33.35	32.95	6	7,145	0.08%
2021/11/16	62.1	33.45	34	33.98	33.25	28.1	6,923	0.41%
2021/11/15	14	32.64	44	33.03	33.60	-30	6,507	-0.46%
2021/11/12	27	32.67	13	32.46	32.00	14	6,142	0.23%
2021/11/11	3	33.50	12	33.46	33.65	-9	5,978	-0.15%
2021/11/10	9	32.17	12	32.41	32.15	-3	5,654	-0.05%
2021/11/09	4	31.65	16	31.99	32.00	-12	5,524	-0.22%
2021/11/08	24	32.65	30	32.63	31.85	-6	5,313	-0.11%
2021/11/05	17	31.86	13	31.86	31.70	4	5,067	0.08%
2021/11/04	20.1	33.43	4	33.30	33.40	16.1	4,765	0.34%
2021/11/03	24	33.64	32	34.05	34.00	-8	4,395	-0.18%
2021/11/02	21	33.35	46	33.03	32.45	-25	3,723	-0.67%
2021/11/01	25	31.62	13	31.39	31.80	12	2,947	0.41%
2021/10/29	3	30.63	21	30.88	31.20	-18	2,662	-0.68%
2021/10/28	50	30.65	229	30.65	30.65	-179	2,475	-7.23%	大賣/鉅額交易
2021/10/27	8	28.36	216.5	28.78	30.10	-208.5	1,917	-10.87%	大賣/鉅額交易
2021/10/26	43	26.53	59	27.10	27.40	-16	1,606	-1.00%
2021/10/25	4	25.90	25	25.94	26.65	-21	1,444	-1.45%
2021/10/22	2	24.65	11	24.83	24.80	-9	1,324	-0.68%
2021/10/21	8	24.84	2	24.90	24.60	6	1,339	0.45%
2021/10/20	7	24.37	0	0.00	24.60	7	1,346	0.52%
2021/10/19	1	24.20	1	24.65	24.55	0	1,361	0.00%
2021/10/18	12	24.33	0	0.00	24.05	12	1,401	0.86%
2021/10/15	0	0.00	3	24.77	24.80	-3	1,428	-0.21%
2021/10/14	7	24.01	0	0.00	24.40	7	1,448	0.48%
2021/10/13	1	24.15	0	0.00	24.40	1	1,483	0.07%
2021/10/12	2	24.40	0	0.00	24.10	2	1,503	0.13%
2021/10/08	2	24.15	9	24.33	24.50	-7	1,519	-0.46%
2021/10/07	6	23.88	15	23.85	23.85	-9	1,536	-0.59%
2021/10/06	11	22.71	0	0.00	22.45	11	1,579	0.70%
2021/10/05	28	22.37	11	22.56	22.95	17	1,656	1.03%
2021/10/04	13.3	23.02	7	22.68	22.65	6.3	1,662	0.38%
2021/10/01	15	24.58	0	0.00	23.95	15	1,650	0.91%
2021/09/30	0	24.95	10.2	24.91	25.10	-10.2	1,666	-0.61%
2021/09/29	3	24.28	1	24.50	24.25	2	1,702	0.12%
2021/09/28	2	24.15	2	24.55	24.55	0	1,722	0.00%
2021/09/27	0	0.00	15	24.49	24.40	-15	1,734	-0.87%
2021/09/24	2	24.18	4	24.20	24.05	-2	1,784	-0.11%
2021/09/22	1.3	23.24	1	23.30	23.35	0.3	1,861	0.01%
2021/09/17	3	23.35	7	23.77	23.95	-4	1,878	-0.21%
2021/09/16	5	23.59	0	0.00	23.35	5	1,921	0.26%
2021/09/15	5	23.75	3	23.70	23.60	2	1,941	0.10%
2021/09/14	9	24.02	0	0.00	23.90	9	2,004	0.45%
2021/09/13	6	24.08	0	0.00	24.00	6	2,025	0.30%
2021/09/10	5	24.09	2	24.10	24.05	3	2,075	0.14%
2021/09/09	4	23.60	7	23.76	23.95	-3	2,109	-0.14%
2021/09/08	17.1	23.64	11.1	23.60	23.40	6.1	2,125	0.29%
2021/09/07	7	24.35	5	24.15	24.10	2	2,133	0.09%
2021/09/06	5	24.77	1	24.55	24.55	4	2,154	0.19%
2021/09/03	5	25.22	0	0.00	25.25	5	2,166	0.23%
2021/09/02	4	25.44	0	0.00	25.30	4	2,216	0.18%
2021/09/01	0	0.00	14	25.55	26.20	-14	2,236	-0.63%
2021/08/31	22	25.09	4	25.20	25.30	18	2,239	0.80%
2021/08/30	3	25.53	0	0.00	25.35	3	2,283	0.13%
2021/08/27	0	0.00	1	25.45	25.30	-1	2,327	-0.04%
2021/08/26	11	25.60	0	0.00	25.50	11	2,373	0.46%
2021/08/24	6	25.52	0	0.00	25.50	6	2,463	0.24%
2021/08/23	1	25.60	1	25.45	25.65	0	2,507	0.00%
2021/08/20	21	24.43	6	24.34	24.15	15	2,528	0.59%
2021/08/19	2	24.58	0	0.00	24.60	2	2,613	0.08%
2021/08/18	19	23.79	28	24.58	25.00	-9	2,640	-0.34%
2021/08/17	6	24.45	0	0.00	24.10	6	2,657	0.23%
2021/08/16	14	24.42	32	24.29	24.45	-18	2,662	-0.68%
2021/08/13	9	25.53	13	25.30	25.20	-4	2,678	-0.15%
2021/08/12	0	0.00	5	25.98	25.95	-5	2,700	-0.19%
2021/08/11	37	26.41	24	25.70	25.70	13	2,758	0.47%
2021/08/10	22	26.80	15	26.86	26.70	7	2,809	0.25%
2021/08/09	5	26.19	6	26.08	26.10	-1	2,876	-0.03%
2021/08/06	20	26.47	27	26.44	26.35	-7	2,954	-0.24%
2021/08/05	5	26.92	0	0.00	26.65	5	3,094	0.16%
2021/08/04	9.1	27.12	2	27.05	27.00	7.1	3,246	0.22%
2021/08/03	7	27.10	3	27.05	27.10	4	3,451	0.12%
2021/08/02	7	27.19	0	0.00	27.30	7	3,507	0.20%
2021/07/30	20	27.51	4	27.50	27.25	16	3,589	0.45%
2021/07/29	7	27.64	0	0.00	27.60	7	3,681	0.19%
2021/07/28	22	27.61	17	27.59	27.50	5	3,747	0.13%
2021/07/27	5	28.62	5	28.94	28.35	0	3,878	0.00%
2021/07/26	2	28.88	18	28.91	28.85	-16	4,037	-0.40%
2021/07/23	17	28.66	0	0.00	28.60	17	4,247	0.40%
2021/07/22	5	28.14	29	28.83	28.40	-24	4,455	-0.54%
2021/07/21	19	27.90	1	27.60	27.55	18	4,773	0.38%
2021/07/20	14	28.64	0	0.00	28.20	14	4,992	0.28%
2021/07/19	3	28.87	5	29.20	29.30	-2	5,176	-0.04%
2021/07/16	11	28.83	0	0.00	28.85	11	5,912	0.19%
2021/07/15	14	28.53	20	28.75	28.80	-6	6,130	-0.10%
2021/07/14	19	28.12	6	28.40	28.55	13	6,282	0.21%
2021/07/13	13	28.72	3	28.62	28.40	10	6,402	0.16%
2021/07/12	22	27.70	63	28.78	29.00	-41	6,794	-0.60%
2021/07/09	43	27.81	8	27.73	27.70	35	6,978	0.50%
2021/07/08	14	28.26	14	28.21	28.10	0	7,150	0.00%
2021/07/07	6	28.52	0	0.00	28.10	6	7,468	0.08%
2021/07/06	40	29.24	5	28.79	28.65	35	7,592	0.46%
2021/07/05	15	29.25	9	29.57	29.55	6	7,844	0.08%
2021/07/02	9	28.60	3	28.83	28.90	6	8,340	0.07%
2021/07/01	21	29.00	0	0.00	28.60	21	8,446	0.25%
2021/06/30	20	29.66	0	0.00	29.35	20	8,485	0.24%
2021/06/29	26	30.12	3	30.03	29.70	23	8,611	0.27%
2021/06/28	7	30.21	2	30.73	30.85	5	8,647	0.06%
2021/06/25	9	30.49	13	30.98	30.20	-4	8,719	-0.05%
2021/06/24	4	30.33	2	30.45	30.40	2	8,839	0.02%
2021/06/23	0	0.00	4	30.53	30.30	-4	8,897	-0.04%
2021/06/22	12	29.27	0	0.00	29.25	12	8,927	0.13%
2021/06/21	25	29.54	5	29.25	29.05	20	9,026	0.22%
2021/06/18	9	30.26	2	30.60	30.20	7	9,240	0.08%
2021/06/17	25	30.11	0	0.00	30.40	25	9,486	0.26%
2021/06/16	2	30.00	7	30.25	29.95	-5	10,440	-0.05%
2021/06/15	0	0.00	1	30.45	30.55	-1	11,448	-0.01%
2021/06/11	13	30.08	2	29.90	29.85	11	11,596	0.09%
2021/06/10	18	30.32	1	30.60	30.30	17	11,688	0.15%
2021/06/09	1	30.15	2.1	30.25	30.20	-1.1	11,698	-0.01%
2021/06/08	2	29.70	0	0.00	30.00	2	11,730	0.02%
2021/06/07	17	29.31	27	29.50	30.05	-10	11,818	-0.08%
2021/06/04	31	30.20	9	30.09	29.90	22	11,870	0.19%
2021/06/03	3	30.35	17	30.95	30.85	-14	12,032	-0.12%
2021/06/02	36	30.98	20	31.30	30.35	16	12,054	0.13%
2021/06/01	44	30.98	80	30.90	30.90	-36	12,057	-0.30%
2021/05/31	11	30.73	129	31.16	31.15	-118	12,112	-0.97%	大賣/鉅額交易
2021/05/28	13	30.47	1	30.55	30.55	12	12,145	0.10%
2021/05/27	0	0.00	3	29.87	29.75	-3	12,171	-0.02%
2021/05/26	4	29.63	4	30.05	29.65	0	12,161	0.00%
2021/05/25	10	29.63	21	29.88	29.50	-11	12,202	-0.09%
2021/05/24	25	28.45	42	28.57	29.10	-17	12,254	-0.14%
2021/05/21	37	28.21	19	28.54	28.15	18	12,352	0.15%
2021/05/20	5	28.34	12	28.47	27.55	-7	12,445	-0.06%
2021/05/19	17	28.19	0	0.00	28.10	17	12,562	0.14%
2021/05/18	31	26.36	134	27.49	27.65	-103	12,706	-0.81%	大賣/鉅額交易
2021/05/17	43	25.76	50	26.15	25.15	-7	12,748	-0.05%
2021/05/14	7	27.30	12	27.17	27.25	-5	12,678	-0.04%
2021/05/13	37	25.88	141	27.09	27.40	-104	12,643	-0.82%	大賣/鉅額交易
2021/05/12	130	27.39	11	27.98	27.25	119	12,565	0.95%	大買/鉅額交易
2021/05/11	67	30.51	23	30.29	30.25	44	12,569	0.35%
2021/05/10	26	34.05	2	34.55	33.60	24	12,477	0.19%
2021/05/07	16	34.36	9	34.11	34.90	7	12,601	0.06%
2021/05/06	25	33.80	6	33.58	32.50	19	12,671	0.15%
2021/05/05	12	34.31	9	34.57	34.30	3	12,613	0.02%
2021/05/04	8.1	33.80	18.5	33.06	34.15	-10.5	12,701	-0.08%
2021/05/03	16	36.57	5.5	36.52	35.85	10.5	12,767	0.08%
2021/04/29	153	39.23	6	39.12	38.40	147	12,792	1.15%	大買/鉅額交易
2021/04/28	35	40.78	44	41.26	40.25	-9	12,866	-0.07%
2021/04/27	22	40.78	11	40.93	40.85	11	13,042	0.08%
2021/04/26	11	40.15	71	40.71	40.25	-60	13,061	-0.46%
2021/04/23	6.1	39.72	3	39.58	39.70	3.1	13,285	0.02%
2021/04/22	85	40.91	120	40.75	40.10	-35	13,773	-0.25%	大賣/
2021/04/21	15	39.93	26	39.97	39.85	-11	14,141	-0.08%
2021/04/20	5	39.61	40	39.87	39.60	-35	14,373	-0.24%
2021/04/19	36	38.95	4	38.89	38.75	32	15,418	0.21%
2021/04/16	46	40.15	27	39.88	39.55	19	15,814	0.12%
2021/04/15	28	39.65	44	39.71	39.95	-16	16,479	-0.10%
2021/04/14	8	38.20	15	38.40	38.15	-7	16,602	-0.04%
2021/04/13	17	39.07	11	39.61	38.30	6	16,968	0.04%
2021/04/12	18	38.84	11	38.86	38.40	7	16,948	0.04%
2021/04/09	9	38.90	15	38.94	39.25	-6	17,440	-0.03%
2021/04/08	46	39.82	24	39.44	40.30	22	17,428	0.13%
2021/04/07	7	37.51	28	37.96	38.25	-21	17,461	-0.12%
2021/04/06	4	37.24	12	37.29	37.45	-8	18,866	-0.04%
2021/04/01	17	37.41	8	37.15	37.10	9	19,334	0.05%
2021/03/31	1	38.00	4	37.94	37.85	-3	19,722	-0.02%
2021/03/30	9	37.71	3	37.53	37.60	6	20,714	0.03%
2021/03/29	24	37.41	26	37.30	37.50	-2	21,509	-0.01%
2021/03/26	2	36.23	6	36.50	36.40	-4	22,311	-0.02%
2021/03/25	1	36.15	1	35.65	35.65	0	23,830	0.00%
2021/03/24	17	35.63	16	35.63	35.80	1	25,025	0.00%
2021/03/23	88	36.48	107	36.68	36.15	-19	26,093	-0.07%	大賣/
2021/03/22	35	38.11	42	37.96	37.80	-7	26,222	-0.03%
2021/03/19	114	40.55	68	40.13	39.60	46	26,119	0.18%	大買/
2021/03/18	60	39.61	66	39.14	40.25	-6	25,229	-0.02%
2021/03/17	2	36.30	9	36.27	36.60	-7	24,370	-0.03%
2021/03/16	21	36.14	13	36.51	35.55	8	24,299	0.03%
2021/03/15	12	35.68	3	35.85	35.70	9	24,270	0.04%
2021/03/12	30	35.68	7	35.77	35.80	23	24,381	0.09%
2021/03/11	5	35.70	0	0.00	35.95	5	24,502	0.02%
2021/03/10	9	34.28	7	34.41	34.30	2	24,678	0.01%
2021/03/09	9	33.27	2	33.10	33.10	7	24,846	0.03%
2021/03/08	3	36.32	19	35.42	34.95	-16	24,903	-0.06%
2021/03/05	8	35.52	0	0.00	35.15	8	24,949	0.03%
2021/03/04	7	36.29	1	37.45	36.05	6	24,957	0.02%
2021/03/03	5	35.55	8	36.24	37.15	-3	24,939	-0.01%
2021/03/02	6	36.38	9	37.37	36.05	-3	24,992	-0.01%
2021/02/26	1	36.25	1	37.10	37.00	0	25,014	0.00%
2021/02/25	18	36.96	4.5	36.69	36.65	13.5	25,031	0.05%
2021/02/24	5	37.15	1	37.05	37.10	4	25,043	0.02%
2021/02/23	2	37.80	3	38.27	37.80	-1	25,055	0.00%
2021/02/22	14	37.74	0	0.00	37.75	14	24,986	0.06%
2021/02/19	20	37.98	0	0.00	38.25	20	24,870	0.08%
2021/02/18	3	36.70	5	37.92	38.20	-2	24,740	-0.01%
2021/02/17	4	36.31	3	36.40	36.45	1	24,585	0.00%
2021/02/05	2	35.60	4	35.60	35.60	-2	24,497	-0.01%
2021/02/04	5	35.55	0	0.00	35.55	5	24,526	0.02%
2021/02/03	4	36.21	0	0.00	36.00	4	24,549	0.02%
2021/02/02	5	35.92	1	35.70	35.70	4	24,531	0.02%
2021/02/01	8	34.62	42	34.87	35.45	-34	24,415	-0.14%
2021/01/29	37	36.37	17	36.71	35.50	20	24,313	0.08%
2021/01/28	1	36.15	30	35.99	35.80	-29	24,143	-0.12%
2021/01/27	7	36.28	2	36.10	36.10	5	24,017	0.02%
2021/01/26	40	36.73	1	37.40	36.05	39	23,964	0.16%
2021/01/25	13	37.06	7.1	38.08	37.25	5.9	23,878	0.02%
2021/01/22	1	37.45	6	37.24	37.45	-5	23,720	-0.02%
2021/01/21	31	37.61	15	37.10	36.75	16	23,559	0.07%
2021/01/20	3	36.87	54	37.20	36.50	-51	23,326	-0.22%
2021/01/19	192	39.34	61	38.89	38.15	131	23,052	0.57%	大買/鉅額交易
2021/01/18	22	39.25	3	39.20	39.00	19	22,831	0.08%
2021/01/15	33	42.32	2	41.50	41.00	31	22,491	0.14%
2021/01/14	55	44.42	30	43.65	43.50	25	22,488	0.11%
2021/01/13	132	42.20	36	42.58	41.70	96	21,737	0.44%	大買/
2021/01/12	56	42.75	34	43.11	42.85	22	21,315	0.10%
2021/01/11	34	40.83	34	41.21	42.65	0	20,131	0.00%
2021/01/08	22	41.68	39	41.29	40.55	-17	19,633	-0.09%
2021/01/07	12	39.84	2	40.15	39.80	10	18,574	0.05%
2021/01/06	25	38.72	26	38.50	38.55	-1	18,306	-0.01%
2021/01/05	33	39.77	5	40.25	40.35	28	18,040	0.16%
2021/01/04	25	39.40	34	40.77	40.75	-9	17,867	-0.05%
2020/12/31	0	0.00	3	38.10	38.15	-3	17,309	-0.02%
2020/12/30	47	38.72	29	38.85	38.35	18	17,109	0.11%
2020/12/29	69	38.66	70	39.08	38.25	-1	16,723	-0.01%
2020/12/28	38	36.32	9	35.99	36.00	29	15,251	0.19%
2020/12/25	11	36.46	15	36.90	36.65	-4	14,758	-0.03%
2020/12/24	49	36.04	17	36.04	36.25	32	14,288	0.22%
2020/12/23	19	35.04	29	34.81	36.05	-10	13,292	-0.08%
2020/12/22	2	33.80	27	34.21	32.80	-25	12,574	-0.20%
2020/12/21	69	33.85	27	33.78	33.55	42	11,724	0.36%
2020/12/18	14	32.78	15	32.71	33.25	-1	10,285	-0.01%
2020/12/17	53	28.33	68	29.28	30.25	-15	9,150	-0.16%
2020/12/16	2	26.50	14	27.43	27.50	-12	8,098	-0.15%
2020/12/15	3	26.47	0	0.00	25.00	3	7,823	0.04%
2020/12/14	0	0.00	1	25.65	26.25	-1	7,915	-0.01%
2020/12/11	5	25.45	1	25.65	25.85	4	7,962	0.05%
2020/12/10	4	26.80	1	26.75	26.75	3	7,917	0.04%
2020/12/09	5	26.85	10	26.96	26.85	-5	8,019	-0.06%
2020/12/08	2	26.55	4.1	26.83	26.90	-2.1	8,289	-0.02%
2020/12/07	1	26.50	5	26.38	26.10	-4	8,353	-0.05%
2020/12/04	2	27.50	3	27.80	27.05	-1	8,439	-0.01%
2020/12/03	7	26.64	11	27.20	27.00	-4	8,639	-0.05%
2020/12/02	7	26.55	29	26.69	26.10	-22	9,256	-0.24%
2020/12/01	8	25.64	5	25.46	25.75	3	9,645	0.03%
2020/11/30	1	25.35	10	25.40	25.25	-9	10,792	-0.08%
2020/11/27	0	0.00	1	25.25	25.25	-1	11,261	-0.01%
2020/11/26	0	0.00	1	25.20	24.90	-1	11,479	-0.01%
2020/11/25	1	24.90	40	24.65	24.80	-39	11,619	-0.34%
2020/11/24	2	24.75	2	24.85	24.65	0	11,937	0.00%
2020/11/23	2	25.20	31	25.06	25.15	-29	12,474	-0.23%
2020/11/20	10	24.80	3	24.65	24.80	7	12,444	0.06%
2020/11/19	1	24.25	0	0.00	24.15	1	12,460	0.01%
2020/11/18	2	24.25	2	24.25	24.15	0	12,477	0.00%
2020/11/16	6	24.00	13	24.23	24.20	-7	12,779	-0.05%
2020/11/13	3	24.20	1	24.25	24.15	2	13,225	0.02%
2020/11/12	2	24.10	1	23.85	23.80	1	13,343	0.01%
2020/11/11	3	23.97	6	24.03	24.10	-3	13,334	-0.02%
2020/11/10	7	23.56	2	24.00	23.65	5	13,338	0.04%
2020/11/09	23	23.52	29	23.68	23.60	-6	13,353	-0.04%
2020/11/05	1	23.10	0	0.00	23.05	1	13,431	0.01%
2020/11/04	1	23.20	0	0.00	23.35	1	13,422	0.01%
2020/11/03	5	23.05	2	23.20	23.25	3	13,424	0.02%
2020/11/02	0	0.00	7	23.35	22.70	-7	13,424	-0.05%
2020/10/30	12	22.88	10	22.89	22.55	2	13,365	0.01%
2020/10/29	4	23.14	13	23.03	23.20	-9	13,389	-0.07%
2020/10/28	1	23.45	6	23.63	23.55	-5	13,387	-0.04%
2020/10/27	11	23.65	0	0.00	23.45	11	13,326	0.08%
2020/10/26	29	24.13	34	23.86	23.65	-5	13,214	-0.04%
2020/10/23	4	23.95	3	24.10	24.00	1	13,074	0.01%
2020/10/22	60	25.64	23	25.52	24.25	37	12,983	0.28%
2020/10/21	11	25.60	48	26.27	26.55	-37	12,328	-0.30%
2020/10/20	0	0.00	1	24.15	24.15	-1	11,968	-0.01%
2020/10/19	2	23.88	5	24.17	23.85	-3	11,935	-0.03%
2020/10/16	1	23.85	0	0.00	23.80	1	11,960	0.01%
2020/10/15	8	24.56	0	0.00	24.30	8	11,933	0.07%
2020/10/14	0	0.00	24	24.28	24.40	-24	11,897	-0.20%
2020/10/13	59	23.93	26	23.74	23.95	33	11,794	0.28%
2020/10/12	2	25.48	4	25.58	25.35	-2	11,516	-0.02%
2020/10/08	50	25.35	50	25.15	25.30	0	11,438	0.00%
2020/10/07	0	0.00	55	25.42	25.50	-55	11,380	-0.48%
2020/10/06	3	25.28	3	25.33	25.15	0	11,320	0.00%
2020/10/05	0	0.00	4	24.40	24.50	-4	11,213	-0.04%
2020/09/30	1	24.10	12	24.27	24.75	-11	11,203	-0.10%
2020/09/29	12	24.10	0	0.00	23.80	12	11,248	0.11%
2020/09/28	5	24.56	12	24.29	24.50	-7	11,260	-0.06%
2020/09/25	22	23.79	2	23.40	23.55	20	11,270	0.18%
2020/09/24	29	24.50	13	25.05	24.40	16	11,254	0.14%
2020/09/23	3	25.53	7	25.29	25.10	-4	11,214	-0.04%
2020/09/22	6	24.95	5	25.39	24.70	1	11,382	0.01%
2020/09/21	1	25.20	0	0.00	25.30	1	11,615	0.01%
2020/09/18	9	25.77	0	0.00	25.80	9	11,586	0.08%
2020/09/17	8	25.93	16	25.91	26.20	-8	11,488	-0.07%
2020/09/15	12	24.70	6	25.03	24.60	6	11,118	0.05%
2020/09/14	5	24.75	5	24.70	24.80	0	11,016	0.00%
2020/09/11	64	26.09	59	24.91	25.00	5	10,845	0.05%
2020/09/10	130	26.92	144	26.72	26.75	-14	10,497	-0.13%	大買/大賣/
2020/09/09	5	26.55	7	26.42	26.85	-2	10,275	-0.02%
2020/09/08	39	26.93	68.1	27.08	26.80	-29.1	10,047	-0.29%
2020/09/07	91	27.60	78	27.31	26.55	13	9,623	0.14%
2020/09/04	94	26.92	85	26.65	26.50	9	8,815	0.10%
2020/09/03	199	25.91	206	26.06	27.05	-7	8,244	-0.08%	大買/大賣/
2020/09/02	30	24.38	68	24.45	24.90	-38	7,000	-0.54%
2020/09/01	55	22.69	20	22.92	22.65	35	6,496	0.54%
2020/08/31	11	22.32	13	22.38	22.45	-2	6,234	-0.03%
2020/08/28	40	21.52	29	21.54	21.90	11	6,041	0.18%
2020/08/27	14	21.01	42	21.67	21.90	-28	5,673	-0.49%
2020/08/26	2	20.03	30	20.10	19.95	-28	5,067	-0.55%
2020/08/25	34	20.52	9	20.26	20.20	25	5,032	0.50%
2020/08/24	1	19.75	2	19.75	19.85	-1	4,915	-0.02%
2020/08/21	4	19.18	11	19.28	19.55	-7	4,886	-0.14%
2020/08/20	39	19.23	35	18.96	18.85	4	4,963	0.08%
2020/08/19	36	20.73	19	20.88	20.90	17	4,736	0.36%
2020/08/18	5	19.56	14	19.39	19.80	-9	4,266	-0.21%
2020/08/17	10	18.80	10	18.75	18.80	0	4,145	0.00%
2020/08/14	40	18.75	41	18.75	18.75	-1	4,257	-0.02%
2020/08/13	1	18.10	0	0.00	18.10	1	4,284	0.02%
2020/08/12	10	18.70	17	18.62	18.70	-7	4,213	-0.17%
2020/08/11	10	18.25	15	18.37	18.00	-5	4,143	-0.12%
2020/08/10	0	0.00	3	18.17	17.95	-3	4,083	-0.07%
2020/08/06	0	0.00	7	18.31	17.90	-7	4,075	-0.17%
2020/08/05	0	0.00	1	18.10	18.00	-1	4,059	-0.02%
2020/08/04	8	18.07	12	17.96	18.00	-4	4,081	-0.10%
2020/08/03	0	0.00	14	17.39	17.80	-14	4,062	-0.34%
2020/07/31	4	17.10	0	0.00	17.00	4	4,029	0.10%
2020/07/30	1	17.00	0	0.00	17.00	1	4,092	0.02%
2020/07/29	0	0.00	2	16.70	16.75	-2	4,108	-0.05%
2020/07/27	34	17.31	1	17.00	17.00	33	4,220	0.78%
2020/07/24	2	17.53	0	0.00	17.45	2	4,293	0.05%
2020/07/22	0	0.00	3	18.43	18.05	-3	4,288	-0.07%
2020/07/21	1	17.75	2	17.80	17.80	-1	4,319	-0.02%
2020/07/20	1	17.30	0	0.00	17.45	1	4,313	0.02%
2020/07/17	0	0.00	1	17.65	17.30	-1	4,292	-0.02%
2020/07/16	2	17.68	6	17.83	17.70	-4	4,294	-0.09%
2020/07/15	0	0.00	2	17.85	17.65	-2	4,287	-0.05%
2020/07/13	3	18.00	0	0.00	17.95	3	4,277	0.07%
2020/07/10	6	17.77	3	18.00	17.60	3	4,264	0.07%
2020/07/09	1	18.45	0	0.00	18.45	1	4,237	0.02%
2020/07/08	5	19.00	14	18.84	18.70	-9	4,216	-0.21%
2020/07/07	7	18.16	0	0.00	18.05	7	4,145	0.17%
2020/07/06	14	19.01	10	19.19	18.80	4	4,142	0.10%
2020/07/03	13	18.96	13	19.10	19.20	0	4,183	0.00%
2020/07/02	3	18.50	11	18.48	18.60	-8	4,055	-0.20%
2020/07/01	33	19.03	8	18.98	18.65	25	3,990	0.63%
2020/06/30	20	18.19	24	18.54	18.60	-4	3,672	-0.11%
2020/06/29	5	16.75	5	16.95	16.95	0	3,300	0.00%
2020/06/18	0	0.00	2	16.45	16.50	-2	3,215	-0.06%
2020/06/16	1	16.10	0	0.00	16.20	1	3,229	0.03%
2020/06/15	3	15.97	0	0.00	15.85	3	3,309	0.09%
2020/06/12	6	16.00	0	0.00	16.25	6	3,320	0.18%
2020/06/10	1	17.45	5	17.20	17.45	-4	3,377	-0.12%
2020/06/09	2	17.00	0	0.00	16.70	2	3,350	0.06%
2020/06/03	0	0.00	1	16.90	16.70	-1	3,412	-0.03%
2020/06/02	4	16.55	8	16.70	16.70	-4	3,385	-0.12%
2020/06/01	0	0.00	6	16.51	16.55	-6	3,382	-0.18%
2020/05/29	0	0.00	20	16.28	16.25	-20	3,369	-0.59%
2020/05/28	7	16.44	3	16.52	16.20	4	3,425	0.12%
2020/05/27	3	16.90	1	16.90	16.75	2	3,387	0.06%
2020/05/25	20	16.05	0	0.00	16.05	20	3,187	0.63%
2020/05/22	1	16.70	6	16.31	16.05	-5	3,160	-0.16%
2020/05/21	6	16.68	26	16.30	16.65	-20	3,123	-0.64%
2020/05/20	0	0.00	1	15.70	16.15	-1	2,953	-0.03%
2020/05/18	0	0.00	5	14.80	14.75	-5	2,856	-0.18%
2020/05/14	0	0.00	5	15.15	15.10	-5	2,851	-0.18%
2020/05/13	1	15.55	0	0.00	15.55	1	2,913	0.03%
2020/05/12	10	15.85	1	15.55	15.70	9	2,917	0.31%
2020/05/08	21	16.14	39	15.89	15.80	-18	2,869	-0.63%
2020/05/06	0	0.00	6	15.20	15.70	-6	2,807	-0.21%
2020/05/05	23	15.70	1	15.50	15.45	22	2,781	0.79%
2020/05/04	4	15.48	1	15.60	15.45	3	2,765	0.11%
2020/04/30	23	15.94	3	16.50	15.80	20	2,776	0.72%
2020/04/29	6	15.10	3	15.85	15.85	3	2,673	0.11%
2020/04/28	0	0.00	10	14.40	14.45	-10	2,607	-0.38%
2020/04/27	0	0.00	4	14.15	14.15	-4	2,624	-0.15%
2020/04/22	1	13.10	1	13.25	13.25	0	2,648	0.00%
2020/04/20	0	0.00	12	13.70	13.80	-12	2,647	-0.45%
2020/04/17	23	14.35	22	14.45	13.70	1	2,645	0.04%
2020/04/16	0	0.00	0	14.10	14.10	0	2,579	0.00%
2020/04/15	6	14.05	9	14.15	14.10	-3	2,565	-0.12%
2020/04/14	16	14.09	11	14.13	14.10	5	2,568	0.19%
2020/04/13	7	13.79	7	13.97	14.00	0	2,557	0.00%
2020/04/10	5	13.85	5	14.00	14.00	0	2,550	0.00%
2020/04/09	10	13.97	7	13.91	13.85	3	2,617	0.11%
2020/04/08	11	13.99	14	13.98	14.30	-3	2,552	-0.12%
2020/04/07	3	12.67	5	12.95	13.00	-2	2,466	-0.08%
2020/03/31	5	12.50	0	0.00	12.40	5	2,451	0.20%
2020/03/27	5	12.20	5	12.25	12.10	0	2,434	0.00%
2020/03/26	1	12.20	6	12.48	12.50	-5	2,420	-0.21%
2020/03/25	0	0.00	5	12.60	12.45	-5	2,416	-0.21%
2020/03/24	0	0.00	1	12.25	12.25	-1	2,414	-0.04%
2020/03/23	0	0.00	2	11.75	11.70	-2	2,498	-0.08%
2020/03/20	2	12.10	2	12.20	12.00	0	2,506	0.00%
2020/03/19	0	0.00	10	10.95	11.15	-10	2,494	-0.40%
2020/03/18	0	0.00	48	11.48	11.60	-48	2,404	-2.00%
2020/03/17	7	11.04	0	0.00	11.15	7	2,353	0.30%
2020/03/16	30	11.89	8	12.15	11.15	22	2,229	0.99%
2020/03/13	21	12.30	19	12.33	12.30	2	2,162	0.09%
2020/03/12	15	13.85	1	14.45	13.65	14	2,133	0.66%
2020/03/11	15	15.40	5	15.55	15.15	10	2,112	0.47%
2020/03/10	3	15.00	13	15.50	15.50	-10	2,095	-0.48%
2020/03/09	1	15.55	8	15.50	15.40	-7	1,976	-0.35%
2020/03/06	1	16.25	0	0.00	16.30	1	1,965	0.05%
2020/03/03	7	16.56	23	16.48	16.70	-16	1,944	-0.82%
2020/03/02	5	15.30	0	0.00	15.75	5	1,904	0.26%
2020/02/27	3	15.95	0	0.00	15.60	3	2,040	0.15%
2020/02/26	0	0.00	12	16.25	16.15	-12	2,030	-0.59%
2020/02/25	0	0.00	6	16.13	16.25	-6	2,029	-0.30%
2020/02/24	8	16.30	0	0.00	16.25	8	2,032	0.39%
2020/02/21	2	16.65	0	0.00	16.60	2	2,025	0.10%
2020/02/20	13	16.77	6	16.95	16.70	7	2,014	0.35%
2020/02/19	1	16.80	0	0.00	16.85	1	2,026	0.05%
2020/02/18	1	16.80	0	0.00	16.70	1	2,026	0.05%
2020/02/17	14	16.56	0	0.00	16.55	14	2,052	0.68%
2020/02/14	12	17.08	3	17.35	16.95	9	2,048	0.44%
2020/02/13	11	16.61	23	16.66	16.90	-12	1,994	-0.60%
2020/02/12	0	0.00	5	16.40	16.45	-5	2,017	-0.25%
2020/02/10	10	15.84	0	0.00	16.00	10	2,042	0.49%
2020/02/07	7	16.44	0	0.00	16.25	7	2,085	0.34%
2020/02/06	11	16.80	0	0.00	16.75	11	2,075	0.53%
2020/02/03	3	15.57	2	15.75	15.80	1	2,016	0.05%
2020/01/31	2	17.25	2	18.00	17.15	0	1,975	0.00%
2020/01/30	10	17.61	0	0.00	17.60	10	1,960	0.51%
2020/01/20	3	19.60	1	19.65	19.55	2	1,935	0.10%
2020/01/17	31	19.79	40	19.71	19.70	-9	1,923	-0.47%
2020/01/16	5	19.05	0	0.00	19.10	5	1,832	0.27%
2020/01/15	5	19.10	4	19.30	19.15	1	1,936	0.05%
2020/01/14	10	19.06	0	0.00	19.05	10	1,929	0.52%
2020/01/13	2	19.08	0	0.00	19.10	2	1,921	0.10%
2020/01/10	1	19.05	0	0.00	19.00	1	1,927	0.05%
2020/01/08	3	19.03	3	19.00	19.00	0	1,974	0.00%
2020/01/07	4	19.31	4	19.60	19.20	0	2,007	0.00%
2020/01/06	8	19.76	2	20.00	19.60	6	2,002	0.30%
2020/01/03	20	20.29	1	20.80	20.25	19	2,010	0.95%
2020/01/02	0	0.00	12	20.44	20.45	-12	1,951	-0.62%
2019/12/31	1	20.35	3	20.43	20.20	-2	1,940	-0.10%
2019/12/30	1	20.15	0	0.00	20.15	1	1,901	0.05%
2019/12/25	1	20.05	10	19.98	20.05	-9	1,924	-0.47%
2019/12/24	2	19.70	0	0.00	19.75	2	1,951	0.10%
2019/12/23	8	19.80	0	0.00	19.75	8	1,992	0.40%
2019/12/19	2	20.30	0	0.00	20.15	2	2,022	0.10%
2019/12/18	2	20.70	8	20.25	20.45	-6	2,031	-0.30%
2019/12/17	0	0.00	2	20.05	19.90	-2	2,018	-0.10%
2019/12/16	0	0.00	1	19.95	19.80	-1	2,084	-0.05%
2019/12/13	0	0.00	1	19.50	19.45	-1	2,074	-0.05%
2019/12/11	0	0.00	35	19.60	19.55	-35	2,103	-1.66%
2019/12/10	0	0.00	1	19.50	19.45	-1	2,111	-0.05%
2019/12/09	2	19.85	6	19.80	19.55	-4	2,147	-0.19%
2019/12/06	5	19.75	5	19.45	19.45	0	2,192	0.00%
2019/12/04	4	18.94	0	0.00	19.05	4	2,646	0.15%
2019/12/03	4	19.08	0	0.00	19.05	4	2,790	0.14%
2019/12/02	12	19.25	0	0.00	19.20	12	2,805	0.43%
2019/11/29	10	19.59	0	0.00	19.35	10	2,885	0.35%
2019/11/28	8	19.88	5	19.89	19.90	3	2,901	0.10%
2019/11/27	24	20.16	2	20.00	20.00	22	2,957	0.74%
2019/11/26	12	20.51	25	20.12	20.10	-13	2,957	-0.44%
2019/11/25	6	19.09	3	19.05	19.10	3	2,852	0.11%
2019/11/22	0	0.00	1	19.35	19.20	-1	2,892	-0.03%
2019/11/21	4	19.09	9	19.30	19.20	-5	2,954	-0.17%
2019/11/19	12	19.49	0	0.00	19.45	12	3,052	0.39%
2019/11/18	0	0.00	25	19.52	19.70	-25	3,147	-0.79%
2019/11/15	16	19.20	1	19.15	19.10	15	3,213	0.47%
2019/11/14	7	19.48	0	0.00	19.10	7	3,300	0.21%
2019/11/13	5	19.85	0	0.00	19.80	5	3,370	0.15%
2019/11/12	3	19.80	4	19.88	20.00	-1	3,463	-0.03%
2019/11/11	9	20.08	0	0.00	19.95	9	3,625	0.25%
2019/11/08	3	20.82	7	20.94	20.90	-4	3,779	-0.11%
2019/11/07	0	0.00	2	20.90	20.50	-2	4,115	-0.05%
2019/11/06	1	20.85	4	21.19	20.90	-3	4,211	-0.07%
2019/11/05	0	0.00	15	20.45	20.30	-15	4,253	-0.35%
2019/11/01	16	20.18	0	0.00	20.15	16	4,472	0.36%
2019/10/31	4	20.50	0	0.00	20.45	4	4,606	0.09%
2019/10/29	5	21.05	3	21.03	20.70	2	4,846	0.04%
2019/10/28	5	21.25	0	0.00	21.20	5	5,075	0.10%
2019/10/25	1	21.25	5	21.40	21.30	-4	5,373	-0.07%
2019/10/24	8	21.25	3	21.37	21.25	5	5,531	0.09%
2019/10/23	4	21.43	25	21.20	21.30	-21	6,012	-0.35%
2019/10/21	12	20.61	0	0.00	20.60	12	6,843	0.18%
2019/10/18	9	20.90	5	21.10	20.80	4	6,938	0.06%
2019/10/17	16	20.85	27	20.98	21.00	-11	7,028	-0.16%
2019/10/16	20	20.89	30	21.16	20.80	-10	7,262	-0.14%
2019/10/15	11	20.24	16	20.30	20.80	-5	7,441	-0.07%
2019/10/14	5	19.90	10	20.00	19.85	-5	7,649	-0.07%
2019/10/09	12	19.85	0	0.00	19.75	12	8,158	0.15%
2019/10/08	17	20.07	10	20.15	20.00	7	8,301	0.08%
2019/10/07	1	20.65	2	20.75	20.55	-1	8,309	-0.01%
2019/10/03	13	20.59	0	0.00	20.55	13	8,427	0.15%
2019/10/02	0	0.00	3	20.75	20.70	-3	8,457	-0.04%
2019/10/01	0	0.00	1	20.65	20.70	-1	8,484	-0.01%
2019/09/27	4	21.00	3	21.10	21.00	1	8,526	0.01%
2019/09/26	5	21.60	35	21.84	21.55	-30	8,620	-0.35%
2019/09/25	4	21.43	0	0.00	21.35	4	8,721	0.05%
2019/09/23	11	21.49	0	0.00	21.60	11	8,992	0.12%
2019/09/20	10	21.35	1	20.95	21.45	9	9,075	0.10%
2019/09/19	4	20.83	2	20.60	20.60	2	9,015	0.02%
2019/09/18	1	21.35	0	0.00	21.25	1	9,003	0.01%
2019/09/17	11	21.33	2	21.35	21.30	9	9,031	0.10%
2019/09/16	1	21.50	0	0.00	21.40	1	9,156	0.01%
2019/09/12	1	21.70	0	0.00	21.70	1	9,259	0.01%
2019/09/11	0	0.00	6	21.67	21.70	-6	9,315	-0.06%
2019/09/10	3	21.73	0	0.00	21.45	3	9,316	0.03%
2019/09/09	6	21.98	51	21.90	21.40	-45	9,323	-0.48%
2019/09/06	40	22.22	24	22.06	21.90	16	9,289	0.17%
2019/09/05	6	23.98	33	24.04	23.90	-27	9,024	-0.30%
2019/09/03	3	23.67	4	23.68	23.40	-1	9,117	-0.01%
2019/09/02	11	23.21	0	0.00	23.35	11	9,293	0.12%
2019/08/30	9	23.12	0	0.00	22.90	9	9,349	0.10%
2019/08/29	1	22.80	1	22.85	23.10	0	9,461	0.00%
2019/08/28	10	23.11	0	0.00	22.65	10	9,760	0.10%
2019/08/27	1	22.80	3	22.70	22.80	-2	9,820	-0.02%
2019/08/26	18	22.54	6	22.45	22.35	12	10,039	0.12%
2019/08/23	9	23.19	0	0.00	23.05	9	10,056	0.09%
2019/08/22	3	23.45	0	0.00	23.45	3	10,082	0.03%
2019/08/21	9	23.21	4	23.65	23.30	5	10,069	0.05%
2019/08/20	9	23.39	0	0.00	23.30	9	10,023	0.09%
2019/08/19	1	23.65	5	23.90	23.60	-4	10,087	-0.04%
2019/08/16	3	24.00	4	23.99	23.90	-1	10,136	-0.01%
2019/08/15	17	23.69	5	23.75	23.55	12	10,122	0.12%
2019/08/14	63	24.70	4	24.84	24.10	59	10,156	0.58%
2019/08/13	45	24.64	21	24.64	24.55	24	10,196	0.24%
2019/08/12	30	25.09	44	25.10	25.20	-14	10,248	-0.14%
2019/08/08	4	23.85	6	24.15	24.20	-2	10,145	-0.02%
2019/08/07	19	23.86	0	0.00	23.40	19	10,179	0.19%
2019/08/06	4	22.68	4	23.64	23.80	0	10,275	0.00%
2019/08/05	2	24.20	8	23.79	23.40	-6	10,442	-0.06%
2019/08/02	21	24.09	23	24.18	24.20	-2	10,482	-0.02%
2019/08/01	12	24.83	6	25.11	24.75	6	10,520	0.06%
2019/07/31	4	24.46	6	24.80	25.15	-2	10,606	-0.02%
2019/07/30	15	24.74	11.5	24.68	24.50	3.5	10,724	0.03%
2019/07/29	11	25.47	4	25.89	25.45	7	10,701	0.07%
2019/07/26	4	24.88	3	25.05	25.00	1	10,917	0.01%
2019/07/25	12	25.43	14	25.66	24.85	-2	10,930	-0.02%
2019/07/24	21	25.13	12	25.21	25.20	9	10,584	0.09%
2019/07/23	2	25.03	27	24.53	25.30	-25	10,457	-0.24%
2019/07/22	0	0.00	4	23.53	23.55	-4	10,439	-0.04%
2019/07/19	3	23.38	7	23.44	23.20	-4	10,781	-0.04%
2019/07/18	17	24.03	1	24.00	23.20	16	10,979	0.15%
2019/07/17	6	23.72	17	24.05	24.60	-11	11,513	-0.10%
2019/07/16	14	23.38	58	23.57	23.95	-44	11,728	-0.38%
2019/07/15	41	23.94	26	23.93	23.80	15	11,692	0.13%
2019/07/12	10	22.70	72	22.57	23.00	-62	11,601	-0.53%
2019/07/11	31	22.10	32	22.29	22.20	-1	11,660	-0.01%
2019/07/10	19	22.22	28	22.34	22.00	-9	12,245	-0.07%
2019/07/09	19	21.83	6	21.89	21.95	13	12,431	0.10%
2019/07/08	14	21.83	0	0.00	21.80	14	12,696	0.11%
2019/07/05	2	22.10	0	0.00	22.05	2	13,022	0.02%
2019/07/04	16	22.12	11	22.33	22.10	5	13,018	0.04%
2019/07/03	30	22.42	7	22.26	22.20	23	12,998	0.18%
2019/07/02	8	23.15	7	23.06	23.00	1	13,012	0.01%
2019/07/01	17	22.97	27	23.03	23.20	-10	12,990	-0.08%
2019/06/27	0	0.00	41	22.36	22.10	-41	13,091	-0.31%
2019/06/25	38	21.75	48	21.76	21.70	-10	13,071	-0.08%
2019/06/24	0	0.00	118	21.96	21.95	-118	13,025	-0.91%	大賣/鉅額交易
2019/06/21	40	21.97	0	0.00	21.90	40	12,986	0.31%
2019/06/20	1	23.05	11	22.91	22.65	-10	12,853	-0.08%
2019/06/19	1	22.45	39	22.45	22.45	-38	12,779	-0.30%
2019/06/18	6	21.93	3	21.95	21.90	3	12,754	0.02%
2019/06/17	29	21.97	9	22.27	21.80	20	12,716	0.16%
2019/06/14	25	22.24	0	0.00	22.00	25	12,645	0.20%
2019/06/13	2	22.95	1	22.80	22.60	1	12,537	0.01%
2019/06/12	1	23.20	1	23.20	23.10	0	12,451	0.00%
2019/06/11	5	23.61	7	23.66	23.50	-2	12,353	-0.02%
2019/06/10	8	23.38	7	23.54	23.80	1	12,185	0.01%
2019/06/06	0	0.00	3	22.45	22.75	-3	11,932	-0.03%
2019/06/05	29	22.90	7	22.97	22.30	22	11,846	0.19%
2019/06/04	6	22.79	0	0.00	22.75	6	11,667	0.05%
2019/06/03	6	22.33	2	22.20	22.40	4	11,335	0.04%
2019/05/31	13	22.17	20	22.07	22.00	-7	11,230	-0.06%
2019/05/30	5	21.50	1	21.75	21.30	4	10,963	0.04%
2019/05/29	2	21.30	7	21.44	21.45	-5	10,887	-0.05%
2019/05/28	1	21.30	5	21.30	21.40	-4	10,807	-0.04%
2019/05/27	2	21.15	2	21.03	21.00	0	10,773	0.00%
2019/05/24	3	21.35	2	21.65	20.90	1	10,761	0.01%
2019/05/23	1	20.90	11	20.75	20.70	-10	10,643	-0.09%
2019/05/22	2	21.78	6	22.55	21.70	-4	10,501	-0.04%
2019/05/21	7	22.21	3	21.85	22.40	4	10,428	0.04%
2019/05/17	51	22.59	58	22.51	21.90	-7	10,078	-0.07%
2019/05/16	26	23.16	60	23.41	23.05	-34	9,818	-0.35%
2019/05/15	37	22.72	26	22.83	22.70	11	9,560	0.12%
2019/05/14	27	21.91	70	21.85	22.45	-43	9,414	-0.46%
2019/05/13	56	21.21	45	21.31	21.25	11	9,224	0.12%
2019/05/10	64	22.97	66	23.23	22.55	-2	8,939	-0.02%
2019/05/09	65	23.18	39	23.11	23.00	26	8,785	0.30%
2019/05/08	44	23.65	77	23.80	23.80	-33	8,596	-0.38%
2019/05/07	78	24.07	42	24.60	23.60	36	8,399	0.43%
2019/05/06	25	23.52	29	23.77	24.05	-4	8,129	-0.05%
2019/05/03	72	23.70	122	23.90	23.95	-50	7,886	-0.63%	大賣/
2019/05/02	46	22.43	30	22.58	22.50	16	7,352	0.22%
2019/04/30	34	22.85	23	23.05	23.05	11	7,161	0.15%
2019/04/29	67	22.40	83	22.34	22.60	-16	7,013	-0.23%
2019/04/26	101	24.13	32	23.91	23.30	69	6,700	1.03%	大買/
2019/04/25	50	25.52	45	25.45	25.85	5	6,242	0.08%
2019/04/24	156	25.12	2.5	25.26	25.30	153.5	5,811	2.64%	大買/鉅額交易
2019/04/23	39	24.89	24	25.01	25.90	15	5,533	0.27%
2019/04/22	4	24.73	23	24.75	24.75	-19	4,816	-0.40%
2019/04/19	25	22.48	39	22.78	22.50	-14	4,435	-0.32%
2019/04/18	83	22.47	84	22.61	22.65	-1	4,305	-0.02%
2019/04/17	12	21.77	12	21.98	22.00	0	3,889	0.00%
2019/04/16	60	22.43	15	21.91	21.60	45	3,652	1.23%
2019/04/15	7	21.84	4	21.81	22.10	3	3,007	0.10%
2019/04/12	14	19.11	10	19.55	20.10	4	2,737	0.15%
2019/04/11	14	18.34	1	19.10	18.85	13	2,404	0.54%
2019/04/09	0	0.00	5	17.15	17.00	-5	1,978	-0.25%
2019/04/08	13	17.74	0	0.00	17.40	13	1,925	0.68%
2019/04/03	0	0.00	1	17.55	17.55	-1	1,775	-0.06%
2019/04/02	42	17.16	106	17.22	17.35	-64	1,646	-3.89%	大賣/
2019/04/01	1	15.45	0	0.00	16.05	1	1,341	0.07%
2019/03/29	0	0.00	2	15.10	15.40	-2	1,216	-0.16%
2019/03/27	13	14.45	0	0.00	14.55	13	1,081	1.20%
2019/03/25	18	14.25	0	0.00	14.20	18	1,040	1.73%
2019/03/22	0	0.00	1	14.25	14.70	-1	1,028	-0.10%
2019/03/21	0	0.00	106	14.36	14.50	-106	973	-10.89%	大賣/鉅額交易
2019/03/19	0	0.00	20	13.90	13.85	-20	927	-2.16%
2019/03/15	20	13.70	0	0.00	13.45	20	921	2.17%
2019/03/14	0	0.00	20	14.05	13.90	-20	906	-2.21%
2019/03/13	25	13.88	1	13.90	14.00	24	897	2.67%
2019/03/12	0	0.00	35	14.25	14.00	-35	896	-3.91%
2019/03/11	0	0.00	10	14.00	14.10	-10	893	-1.12%
2019/03/07	20	13.83	0	0.00	13.75	20	895	2.23%
2019/03/04	40	13.98	0	0.00	13.95	40	887	4.51%
2019/02/26	80	14.19	0	0.00	14.15	80	878	9.10%
2019/02/25	11	14.70	41	14.65	14.55	-30	863	-3.48%
2019/02/22	41	13.94	0	0.00	14.50	41	822	4.98%
2019/02/20	0	0.00	10	13.95	13.90	-10	774	-1.29%
2019/02/19	10	13.75	0.9	13.85	13.85	9.1	754	1.21%
2019/02/18	0	0.00	11	13.95	13.75	-11	759	-1.45%
2019/02/14	1	13.65	0	0.00	13.70	1	741	0.13%
2019/02/12	10	13.30	25	13.54	13.60	-15	731	-2.05%
2019/02/11	10	13.40	0	0.00	13.35	10	723	1.38%
2019/01/29	0	0.00	1	13.55	13.45	-1	715	-0.14%
2019/01/28	11	13.75	0	0.00	13.70	11	710	1.55%
2019/01/25	0	0.00	10	13.90	13.85	-10	707	-1.41%
2019/01/22	10	13.75	0	0.00	13.70	10	703	1.42%
2019/01/18	1	14.00	1	14.15	14.10	0	682	0.00%
2019/01/17	2	14.95	0	0.00	14.00	2	682	0.29%
2019/01/16	8	14.70	0	0.00	14.70	8	645	1.24%
2019/01/14	0	0.00	10	14.75	14.50	-10	596	-1.68%
2019/01/11	12	14.42	0	0.00	14.20	12	523	2.29%
2019/01/10	21	13.80	20	14.15	14.05	1	464	0.22%
2018/12/26	0	0.00	1	12.25	12.25	-1	364	-0.27%
2018/12/24	1	12.30	0	0.00	12.30	1	368	0.27%
2018/12/22	0	0.00	1	12.30	12.45	-1	368	-0.27%
2018/12/21	1	12.15	0	0.00	12.40	1	370	0.27%
2018/12/11	0	0.00	1	12.60	12.50	-1	350	-0.29%
2018/11/23	3.5	12.06	3	12.15	12.15	0.5	355	0.14%
2018/11/22	4	12.19	10	12.35	12.10	-6	353	-1.70%
2018/11/21	6.5	12.10	2	12.15	12.20	4.5	354	1.27%
2018/11/20	0	0.00	17.8	12.00	12.00	-17.8	348	-5.11%
2018/11/19	12	11.95	3	12.00	11.95	9	346	2.60%
2018/11/16	6	12.12	0	0.00	12.05	6	348	1.72%
2018/11/07	0.6	11.40	0	0.00	11.45	0.6	343	0.16%
2018/10/26	0	10.20	0	0.00	10.10	0	384	0.00%
2018/10/11	1	9.95	0	0.00	9.95	1	407	0.25%
2018/09/25	2	11.10	0	0.00	11.10	2	425	0.47%
2018/09/14	0	0.00	1	11.20	11.30	-1	447	-0.22%
2018/08/31	0	0.00	1	12.00	12.00	-1	487	-0.20%
2018/08/17	2	12.15	0	0.00	12.15	2	513	0.39%
2018/08/15	2	12.25	0	0.00	12.15	2	501	0.40%
2018/08/13	2	12.50	0	0.00	12.20	2	506	0.40%
2018/08/10	1	13.00	0	0.00	12.90	1	497	0.20%
2018/08/06	0	0.00	114	13.01	13.05	-114	462	-24.63%	大賣/鉅額交易
2018/08/03	0	0.00	5	13.05	13.10	-5	464	-1.08%
2018/07/30	0	0.00	10	13.06	13.10	-10	457	-2.18%
2018/07/24	0	0.00	35	13.13	13.20	-35	442	-7.91%
2018/07/23	0.2	13.15	0	0.00	13.20	0.2	439	0.05%
2018/07/20	0	0.00	20	13.27	13.30	-20	438	-4.56%
2018/07/19	0	0.00	17	13.32	13.25	-17	431	-3.94%
2018/07/18	0	0.00	21	13.37	13.40	-21	431	-4.86%
2018/07/17	0	0.00	20	13.36	13.25	-20	428	-4.67%
2018/07/11	0	0.00	36	13.59	13.55	-36	421	-8.55%
2018/06/20	0	0.00	51	13.85	13.85	-51	416	-12.26%
2018/06/15	0	0.00	1	14.00	14.00	-1	404	-0.25%
2018/06/04	0	0.00	0	14.40	14.50	0	510	0.00%
2018/05/29	1	13.80	0	0.00	13.80	1	466	0.21%
2018/05/22	1	13.20	0	0.00	13.20	1	486	0.21%
2018/04/30	2	13.15	0	0.00	13.15	2	601	0.33%
2018/04/17	2	13.70	0	0.00	13.70	2	720	0.28%
2018/03/31	0	13.90	0	0.00	13.90	0	924	0.00%
2018/03/30	0.1	13.95	0	0.00	13.95	0.1	924	0.01%
2018/03/29	0	14.15	0	0.00	14.10	0	928	0.00%
2018/03/20	0.4	14.60	10	14.50	14.60	-9.7	1,005	-0.96%
2018/03/19	0.4	14.65	0	0.00	14.70	0.4	1,004	0.04%
2018/03/16	1	15.00	0	0.00	14.95	1	1,000	0.10%
2018/03/13	0.3	15.40	0	0.00	15.40	0.3	991	0.03%
2018/03/09	1	15.20	4	15.26	15.15	-3	906	-0.33%
2018/03/06	0	0.00	1	15.05	14.90	-1	1,002	-0.10%
2018/02/12	10	14.60	0	0.00	14.65	10	1,011	0.99%
2018/02/06	22	14.52	0	0.00	14.30	22	1,002	2.20%
2018/02/05	0	0.00	1	15.40	15.40	-1	984	-0.10%
2018/01/31	0	0.00	10	15.70	15.45	-10	958	-1.04%
2018/01/29	1	14.75	0	0.00	14.75	1	936	0.11%
2018/01/26	2	14.95	0	0.00	14.95	2	927	0.22%
2018/01/25	0	0.00	30	15.20	15.20	-30	918	-3.27%
2018/01/24	10	15.40	0	0.00	15.45	10	912	1.10%
2018/01/23	0.3	15.35	0	0.00	15.35	0.3	910	0.03%
2018/01/19	20	15.60	0	0.00	15.45	20	897	2.23%
2018/01/17	0.4	15.20	0	0.00	15.25	0.4	833	0.04%
2018/01/16	2.2	15.46	0	0.00	15.30	2.2	826	0.27%
2018/01/10	0.4	15.55	0	0.00	15.55	0.4	801	0.05%
2018/01/09	0.5	15.70	0	0.00	15.70	0.5	808	0.06%
2018/01/08	13	16.47	0	0.00	16.00	13	829	1.57%
2018/01/04	0	0.00	1	16.00	16.25	-1	759	-0.13%
2018/01/02	0.4	15.20	0	0.00	15.20	0.4	636	0.05%