合勤控 (3704)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	12.3	41.27	6	41.10	40.65	6.3	4,066	0.15%
2024/05/02	4	41.25	5	41.40	41.35	-1	4,047	-0.02%
2024/04/30	5	41.50	2	41.40	41.50	3	4,050	0.07%
2024/04/29	3	41.33	9	41.33	41.45	-6	4,059	-0.15%
2024/04/26	15	41.13	11	41.04	40.95	4	4,057	0.10%
2024/04/25	9	41.38	6.8	41.44	40.85	2.2	4,048	0.05%
2024/04/24	5	42.11	0	0.00	42.15	5	4,034	0.12%
2024/04/22	11	41.01	0	0.00	41.05	11	4,046	0.27%
2024/04/19	8.1	41.66	2	42.15	41.60	6.1	4,028	0.15%
2024/04/18	3	42.47	3	42.45	42.30	0	4,017	0.00%
2024/04/17	3	43.22	1.5	43.37	43.25	1.5	3,999	0.04%
2024/04/16	4.3	43.55	3	44.32	43.30	1.3	3,978	0.03%
2024/04/15	3	45.43	1	45.65	45.00	2	3,975	0.05%
2024/04/12	2	45.90	2	45.83	46.05	0	3,967	0.00%
2024/04/11	3.4	45.85	0	0.00	45.80	3.4	3,955	0.09%
2024/04/10	14	46.82	1	47.00	46.60	13	3,956	0.33%
2024/04/09	2	47.25	1	47.35	47.15	1	3,942	0.03%
2024/04/08	7	47.89	23	47.84	47.60	-16	3,932	-0.41%
2024/04/03	1	46.25	5	46.45	47.60	-4	3,890	-0.10%
2024/04/02	1	46.60	3	46.80	46.70	-2	3,867	-0.05%
2024/04/01	68.1	47.12	89	47.39	47.00	-21	3,867	-0.54%
2024/03/29	57.2	47.08	4.2	47.25	46.65	53	3,756	1.41%
2024/03/28	15	49.08	18	49.71	48.00	-3	3,645	-0.08%
2024/03/27	12	48.20	43	48.29	49.35	-31	3,444	-0.90%
2024/03/26	20	46.81	28	46.78	46.05	-8	3,353	-0.24%
2024/03/25	38.1	48.54	48	48.18	47.60	-9.9	3,316	-0.30%
2024/03/22	53.3	50.65	19	50.89	49.70	34.3	3,287	1.04%
2024/03/21	47	50.06	78.8	50.11	50.10	-31.8	3,078	-1.03%
2024/03/20	12	48.48	34	48.97	48.05	-22	2,792	-0.79%
2024/03/19	2.2	47.05	1	47.30	47.45	1.2	2,750	0.04%
2024/03/18	0	45.95	9.3	46.56	47.65	-9.3	2,876	-0.32%
2024/03/15	8.3	47.36	0	0.00	47.30	8.3	2,880	0.29%
2024/03/14	13.1	48.02	18.1	48.75	47.70	-5.1	2,908	-0.17%
2024/03/13	34	48.18	57	47.74	48.00	-23	2,830	-0.81%
2024/03/12	0	0.00	6	46.70	46.70	-6	2,769	-0.22%
2024/03/08	3	44.68	0	0.00	44.45	3	2,836	0.11%
2024/03/07	6	44.94	10	44.99	44.80	-4	2,953	-0.14%
2024/03/06	5	45.69	1	45.50	45.45	4	3,252	0.12%
2024/03/05	4	46.20	1	46.85	46.30	3	3,515	0.09%
2024/03/04	2	46.35	3	46.58	46.40	-1	3,660	-0.03%
2024/03/01	1	45.45	4	45.53	45.60	-3	3,674	-0.08%
2024/02/27	2	45.63	12	46.30	45.10	-10	3,904	-0.26%
2024/02/26	1	46.35	1	46.75	46.25	0	3,920	0.00%
2024/02/23	4.1	46.46	2	46.48	46.05	2.1	3,947	0.05%
2024/02/22	2	46.60	1	46.50	46.55	1	3,967	0.03%
2024/02/21	5	46.60	6	46.78	46.50	-1	4,000	-0.02%
2024/02/20	5	46.23	2	46.48	46.10	3	3,986	0.08%
2024/02/19	3	46.23	7	46.90	47.00	-4	3,987	-0.10%
2024/02/16	28.6	43.97	3	43.88	44.70	25.6	3,988	0.64%
2024/02/15	6.1	46.09	3	46.37	46.30	3.1	3,936	0.08%
2024/02/05	0.1	46.25	1	46.20	46.05	-0.9	3,947	-0.02%
2024/02/02	3	46.70	1	46.70	46.65	2	4,004	0.05%
2024/02/01	17.3	46.85	0.1	46.85	47.10	17.3	4,120	0.42%
2024/01/31	2	47.98	0	0.00	47.75	2	4,120	0.05%
2024/01/30	1	48.40	0	0.00	48.50	1	4,274	0.02%
2024/01/26	1	48.05	0	0.00	48.00	1	4,515	0.02%
2024/01/25	1	48.80	0	0.00	48.65	1	4,780	0.02%
2024/01/24	5	49.48	1	49.30	49.25	4	5,089	0.08%
2024/01/23	0	0.00	2	49.95	49.95	-2	5,438	-0.04%
2024/01/22	1	49.45	2	49.50	49.40	-1	5,630	-0.02%
2024/01/19	1	48.75	5	48.80	48.75	-4	5,996	-0.07%
2024/01/18	3.1	48.09	0	0.00	48.10	3.1	6,275	0.05%
2024/01/17	3	48.72	0	0.00	48.75	3	6,878	0.04%
2024/01/16	0	0.00	3	49.10	49.10	-3	7,088	-0.04%
2024/01/12	2	48.35	0	0.00	48.00	2	7,356	0.03%
2024/01/11	6	48.65	1	48.55	48.90	5	7,666	0.07%
2024/01/10	4	47.93	2	47.85	47.80	2	7,894	0.03%
2024/01/09	0.3	48.50	6.2	48.41	48.25	-5.9	8,045	-0.07%
2024/01/08	4	49.00	14	49.02	49.00	-10	8,052	-0.12%
2024/01/05	3	49.32	0	0.00	49.30	3	8,073	0.04%
2024/01/04	9	49.46	2	49.30	49.15	7	8,104	0.09%
2024/01/03	3	49.68	1	49.85	49.80	2	8,103	0.02%
2024/01/02	1	50.40	0	0.00	50.40	1	8,119	0.01%
2023/12/29	6	50.77	10	50.80	50.80	-4	8,197	-0.05%
2023/12/28	2.3	50.65	3	50.73	50.50	-0.7	8,219	-0.01%
2023/12/27	1.2	50.78	2	51.00	50.70	-0.8	8,249	-0.01%
2023/12/26	0	0.00	1	50.80	50.80	-1	8,283	-0.01%
2023/12/25	20.2	50.67	2	50.20	50.30	18.2	8,371	0.22%
2023/12/21	38.1	50.60	4	50.40	50.50	34.1	8,439	0.40%
2023/12/20	15	52.31	13.1	51.98	52.00	1.9	8,398	0.02%
2023/12/19	20.5	50.64	23	50.91	50.90	-2.6	8,363	-0.03%
2023/12/18	14	53.94	21	53.14	52.70	-7	8,309	-0.08%
2023/12/15	5	54.16	11	54.00	53.10	-6	8,299	-0.07%
2023/12/14	56	54.61	80	54.37	54.50	-24	8,327	-0.29%
2023/12/13	63	54.34	94.1	54.45	54.50	-31.1	8,395	-0.37%
2023/12/12	28	53.24	12	52.82	52.70	16	8,449	0.19%
2023/12/11	28.1	53.51	30.1	53.50	53.50	-2	8,671	-0.02%
2023/12/08	8.1	52.33	6	51.81	51.80	2.1	8,948	0.02%
2023/12/07	10	52.68	10	51.98	51.90	0	9,357	0.00%
2023/12/06	9	53.72	11	53.07	52.80	-2	9,495	-0.02%
2023/12/05	8	53.71	10	53.36	53.50	-2	9,723	-0.02%
2023/12/04	16	54.47	20	54.15	54.00	-4	10,200	-0.04%
2023/12/01	44	55.23	72	54.18	53.90	-28	10,257	-0.27%
2023/11/30	27	54.44	32.1	55.09	56.00	-5.1	10,021	-0.05%
2023/11/29	28	53.48	44.5	53.56	54.10	-16.5	9,771	-0.17%
2023/11/28	5	52.24	3.2	52.32	52.50	1.8	9,621	0.02%
2023/11/27	20.5	52.18	18	51.67	51.60	2.5	9,608	0.03%
2023/11/24	23.3	52.32	37.3	51.35	52.40	-14	9,529	-0.15%
2023/11/22	0	0.00	5	50.76	50.90	-5	9,409	-0.05%
2023/11/21	13	50.83	10	50.91	50.50	3	9,434	0.03%
2023/11/20	15.5	50.66	2	51.00	50.90	13.5	9,467	0.14%
2023/11/17	2.1	49.75	1	50.00	49.95	1.1	9,524	0.01%
2023/11/16	3	49.68	0	0.00	49.55	3	9,555	0.03%
2023/11/15	4	50.74	3	51.07	49.75	1	9,636	0.01%
2023/11/14	7.1	50.37	7.9	50.09	50.40	-0.9	9,847	-0.01%
2023/11/13	2	49.40	6	49.28	49.05	-4	9,868	-0.04%
2023/11/10	11	49.03	8	49.08	49.00	3	9,861	0.03%
2023/11/09	27.5	50.08	24	50.64	49.65	3.5	9,814	0.04%
2023/11/08	5	51.94	4	52.15	51.90	1	9,719	0.01%
2023/11/07	37.5	51.83	38	52.39	51.80	-0.5	9,737	-0.01%
2023/11/06	47.5	54.70	43	54.41	53.50	4.5	9,628	0.05%
2023/11/03	20.5	54.40	25	54.45	54.20	-4.5	9,586	-0.05%
2023/11/02	49.5	55.01	45.3	54.71	54.50	4.2	9,547	0.04%
2023/11/01	58.8	54.10	58	54.30	53.60	0.8	9,320	0.01%
2023/10/31	63	55.82	87.2	55.51	54.60	-24.2	9,116	-0.27%
2023/10/30	72	54.59	52	54.65	54.50	20	8,906	0.22%
2023/10/27	99	54.31	92	54.23	54.20	7	8,926	0.08%
2023/10/26	50	52.94	57.1	53.50	53.20	-7.1	8,793	-0.08%
2023/10/25	63	54.71	73	54.68	53.80	-10	8,600	-0.12%
2023/10/24	17	52.04	30	51.46	52.30	-13	8,070	-0.16%
2023/10/23	27.1	50.55	16	49.85	49.70	11.1	7,970	0.14%
2023/10/20	45.1	51.18	25.1	51.22	51.10	20.1	7,969	0.25%
2023/10/19	43	51.03	27	51.09	51.70	16	7,973	0.20%
2023/10/18	50	48.73	50	48.73	49.15	0	7,759	0.00%
2023/10/17	48	48.47	35	48.30	47.80	13	7,642	0.17%
2023/10/16	2	45.93	1	46.20	46.35	1	7,756	0.01%
2023/10/13	11	46.96	16	47.18	46.90	-5	8,279	-0.06%
2023/10/12	4.1	48.09	56	47.99	47.70	-51.9	8,758	-0.59%
2023/10/11	2	48.43	1	48.30	48.00	1	9,279	0.01%
2023/10/06	6.2	50.00	75	50.15	49.10	-68.8	9,802	-0.70%
2023/10/05	95	50.43	19	50.23	50.10	76	10,094	0.75%
2023/10/04	2	48.33	1	48.40	48.30	1	10,295	0.01%
2023/10/03	22.2	49.84	0	0.00	49.00	22.2	10,417	0.21%
2023/10/02	4	50.33	3	50.03	50.50	1	10,622	0.01%
2023/09/28	25	49.77	19	50.11	50.00	6	10,858	0.06%
2023/09/27	5	49.00	1	48.40	48.40	4	11,149	0.04%
2023/09/26	3	50.70	2	50.50	50.10	1	11,794	0.01%
2023/09/25	3	50.90	3	51.43	50.70	0	12,374	0.00%
2023/09/22	14	49.79	6	49.88	50.40	8	13,059	0.06%
2023/09/21	9	49.31	20.1	49.28	49.20	-11.1	13,266	-0.08%
2023/09/20	2	50.35	10.2	50.10	50.20	-8.2	13,266	-0.06%
2023/09/19	9.1	51.98	8	51.80	51.00	1.1	13,223	0.01%
2023/09/18	12.2	52.21	23	51.97	51.70	-10.8	13,148	-0.08%
2023/09/15	28.1	53.11	22	53.28	52.80	6.1	12,973	0.05%
2023/09/14	51	55.41	45	55.22	54.50	6	12,763	0.05%
2023/09/13	102	54.63	107	54.34	54.50	-5	12,510	-0.04%	大買/大賣/
2023/09/12	91	54.17	102.1	54.07	55.50	-11.1	12,206	-0.09%	大賣/
2023/09/11	74	52.31	64	52.38	51.80	10	11,812	0.08%
2023/09/08	65	51.93	54	52.11	52.20	11	11,697	0.09%
2023/09/07	159.3	52.04	128.3	52.40	52.00	31	11,481	0.27%	大買/大賣/
2023/09/06	28.3	50.00	28	50.09	50.30	0.3	10,955	0.00%
2023/09/05	15	48.22	10	48.06	48.15	5	10,788	0.05%
2023/09/04	18	46.35	27	46.66	46.55	-9	10,760	-0.08%
2023/09/01	2	47.05	10	47.14	46.95	-8	10,780	-0.07%
2023/08/31	5	47.30	3	47.17	47.40	2	10,798	0.02%
2023/08/30	1	46.70	7	46.77	46.80	-6	10,810	-0.06%
2023/08/29	1	46.65	1.9	46.38	46.65	-0.9	10,861	-0.01%
2023/08/28	7	46.03	8	45.89	45.85	-1	10,939	-0.01%
2023/08/25	9	47.89	14	47.39	47.05	-5	11,119	-0.04%
2023/08/24	4	48.70	2	49.00	48.80	2	11,390	0.02%
2023/08/23	22	49.26	18	49.09	48.25	4	11,415	0.04%
2023/08/22	8	47.97	4	48.16	47.90	4	11,388	0.04%
2023/08/21	28	47.44	27	47.38	46.95	1	11,404	0.01%
2023/08/18	32.4	48.03	47	48.36	46.80	-14.6	11,447	-0.13%
2023/08/17	11	51.40	24.5	51.49	52.00	-13.5	11,238	-0.12%
2023/08/16	0	0.00	1	49.20	49.30	-1	11,180	-0.01%
2023/08/15	4	49.78	2	50.00	49.85	2	11,257	0.02%
2023/08/14	1.1	48.70	45.3	48.82	49.00	-44.2	11,502	-0.38%
2023/08/11	14	50.24	19	50.55	50.00	-5	11,680	-0.04%
2023/08/10	13	50.82	9	50.57	50.40	4	11,659	0.03%
2023/08/09	12	52.26	17.4	52.58	51.80	-5.4	11,666	-0.05%
2023/08/08	35	51.43	40	51.42	51.60	-5	11,701	-0.04%
2023/08/07	24	51.10	7	50.93	51.10	17	11,727	0.14%
2023/08/04	14	50.53	8.1	50.70	50.70	5.9	11,766	0.05%
2023/08/02	6.2	52.28	12.5	51.77	51.50	-6.3	11,735	-0.05%
2023/08/01	106.2	54.50	103	54.61	53.00	3.2	11,710	0.03%	大買/大賣/
2023/07/31	117	54.79	46	55.19	54.00	71	11,505	0.62%	大買/
2023/07/28	17.2	53.54	19	53.86	53.50	-1.8	11,278	-0.02%
2023/07/27	9	55.10	5	55.14	54.40	4	11,219	0.04%
2023/07/26	27.1	56.09	11.3	55.08	54.80	15.8	11,207	0.14%
2023/07/25	9	56.76	38	56.47	55.80	-29	11,333	-0.26%
2023/07/24	99.3	57.66	106	56.98	56.70	-6.7	11,244	-0.06%	大賣/
2023/07/21	39	57.45	37.2	57.51	57.60	1.8	11,102	0.02%
2023/07/20	62	59.84	30	59.31	59.10	32	11,050	0.29%
2023/07/19	27.5	61.43	38.9	60.92	59.30	-11.4	10,975	-0.10%
2023/07/18	151	63.56	150	63.93	62.00	1	10,892	0.01%	大買/大賣/
2023/07/17	239.1	64.54	153.1	64.66	65.70	86.1	10,605	0.81%	大買/大賣/
2023/07/14	64.1	59.93	91	60.38	61.80	-27	10,948	-0.25%
2023/07/13	73	57.95	87.7	57.83	57.30	-14.7	10,666	-0.14%
2023/07/12	83	55.85	39	55.69	55.00	44	10,168	0.43%
2023/07/11	39	55.17	51	55.12	55.70	-12	9,857	-0.12%
2023/07/10	15	53.79	55	53.60	53.80	-40	9,630	-0.42%
2023/07/07	38	55.02	147.1	54.31	54.10	-109.1	9,521	-1.15%	大賣/鉅額交易
2023/07/06	65.4	55.27	29	55.32	55.70	36.4	9,299	0.39%
2023/07/05	117.5	54.67	101	54.80	54.70	16.5	9,021	0.18%	大買/大賣/
2023/07/04	135	52.58	87	52.70	53.60	48	8,640	0.56%	大買/
2023/07/03	189	48.81	77.8	49.49	51.10	111.2	7,928	1.40%	大買/鉅額交易
2023/06/30	80	45.12	122.9	45.84	46.50	-42.9	7,340	-0.58%	大賣/
2023/06/29	28	43.33	28	43.50	43.30	0	6,640	0.00%
2023/06/28	21	41.92	25	41.98	41.40	-4	6,404	-0.06%
2023/06/27	5	40.69	10	40.59	40.35	-5	6,381	-0.08%
2023/06/26	2	41.13	0	0.00	41.05	2	6,429	0.03%
2023/06/21	1	41.45	2	41.60	41.70	-1	6,468	-0.02%
2023/06/20	3	41.60	1	41.45	41.40	2	6,494	0.03%
2023/06/19	16	42.59	1	42.65	42.25	15	6,502	0.23%
2023/06/16	1	43.00	6.4	42.96	43.00	-5.4	6,511	-0.08%
2023/06/15	3	42.37	4	42.41	42.45	-1	6,480	-0.02%
2023/06/14	4	42.51	8	42.53	42.70	-4	6,485	-0.06%
2023/06/13	3.1	41.80	36	41.58	41.55	-32.9	6,601	-0.50%
2023/06/12	0	0.00	1	41.80	41.60	-1	6,607	-0.02%
2023/06/09	16	42.11	13	42.12	42.10	3	6,687	0.04%
2023/06/08	37	42.18	40.3	41.83	41.50	-3.3	6,758	-0.05%
2023/06/07	7.1	42.40	10	42.37	42.30	-2.9	6,742	-0.04%
2023/06/06	6	42.72	5.9	42.90	42.65	0.1	6,759	0.00%
2023/06/05	12	43.68	17	43.60	43.40	-5	6,761	-0.07%
2023/06/02	27.3	43.53	42	43.27	43.05	-14.7	6,782	-0.22%
2023/06/01	59.1	43.63	59	43.58	43.55	0.1	6,780	0.00%
2023/05/31	61	44.70	93.1	44.61	44.50	-32.1	6,732	-0.48%
2023/05/30	118.1	44.48	89	44.72	45.20	29.1	6,569	0.44%	大買/
2023/05/29	15	43.51	24	43.39	43.85	-9	6,305	-0.14%
2023/05/26	92.1	42.86	82	42.44	42.20	10.1	6,247	0.16%
2023/05/25	27	43.55	28	43.39	43.25	-1	6,220	-0.02%
2023/05/24	33	43.41	33	42.98	43.85	0	6,208	0.00%
2023/05/23	34	43.05	31	42.91	42.85	3	6,152	0.05%
2023/05/22	15	42.75	30	42.63	42.70	-15	6,191	-0.24%
2023/05/19	52	42.49	71	42.10	41.90	-19	6,263	-0.30%
2023/05/18	173	43.59	78	43.11	42.95	95	6,295	1.51%	大買/
2023/05/17	65	42.49	59.9	42.72	42.95	5.1	6,108	0.08%
2023/05/16	7	41.31	27.3	41.19	41.25	-20.3	6,065	-0.33%
2023/05/15	21	40.80	9	40.72	40.80	12	6,372	0.19%
2023/05/12	10	41.35	29	40.43	41.35	-19	6,350	-0.30%
2023/05/11	80	40.22	60	39.67	39.25	20	6,319	0.32%
2023/05/10	26	40.77	2	40.65	40.40	24	6,304	0.38%
2023/05/09	19.3	40.83	29.7	40.08	39.90	-10.4	6,282	-0.17%
2023/05/08	17.1	41.44	0	0.00	41.30	17.1	6,264	0.27%
2023/05/05	2	40.80	6	40.40	40.35	-4	6,243	-0.06%
2023/05/04	4	40.46	1.1	40.46	40.80	2.9	6,627	0.04%
2023/05/03	18	40.92	18	40.93	40.70	0	6,891	0.00%
2023/05/02	15	41.27	61.8	41.36	41.30	-46.8	6,903	-0.68%
2023/04/28	9	41.18	18	41.00	41.25	-9	6,910	-0.13%
2023/04/27	15	39.57	40	39.60	39.65	-25	6,696	-0.37%
2023/04/26	50	39.45	51.9	39.49	39.50	-1.9	6,751	-0.03%
2023/04/25	61	40.03	61.9	39.52	39.50	-0.9	6,822	-0.01%
2023/04/24	4	40.68	1.8	40.38	40.40	2.2	6,932	0.03%
2023/04/21	21	40.91	40.6	41.48	40.20	-19.6	7,310	-0.27%
2023/04/20	152.3	43.71	82	44.12	42.85	70.3	7,429	0.95%	大買/
2023/04/19	504.3	45.02	459.4	45.46	45.40	44.9	7,285	0.62%	大買/大賣/
2023/04/18	12	41.89	18.5	43.29	43.90	-6.5	6,706	-0.10%
2023/04/17	1	39.80	0	0.00	39.95	1	6,806	0.01%
2023/04/14	2	39.10	21	38.85	38.80	-19	7,088	-0.27%
2023/04/13	9	39.03	7	39.05	39.00	2	7,168	0.03%
2023/04/12	14.3	38.57	8	38.48	38.65	6.3	7,161	0.09%
2023/04/11	4	37.83	1	37.95	37.75	3	7,120	0.04%
2023/04/10	2	37.50	3	37.32	37.55	-1	7,145	-0.01%
2023/04/07	1	37.05	1	37.20	37.15	0	7,181	0.00%
2023/04/06	0.2	37.20	0	0.00	37.25	0.2	7,189	0.00%
2023/03/31	2	36.98	2	37.13	37.15	0	7,204	0.00%
2023/03/30	4	37.06	2	37.05	37.15	2	7,269	0.03%
2023/03/29	0	0.00	3	36.87	36.70	-3	7,380	-0.04%
2023/03/28	7	36.95	6	36.59	36.55	1	7,547	0.01%
2023/03/27	3	37.60	3.2	37.41	37.35	-0.2	7,572	0.00%
2023/03/24	23	37.18	0	0.00	37.00	23	7,605	0.30%
2023/03/23	6.1	36.74	0	0.00	36.60	6.1	7,621	0.08%
2023/03/22	10.1	36.82	1	36.40	36.70	9.1	7,627	0.12%
2023/03/21	4	36.69	1	36.85	36.55	3	7,630	0.04%
2023/03/20	5	37.08	2	36.93	36.85	3	7,604	0.04%
2023/03/17	11.4	37.62	6	37.57	37.55	5.4	7,583	0.07%
2023/03/16	8	37.29	18.5	37.10	37.00	-10.5	7,551	-0.14%
2023/03/15	3.5	40.31	9	40.02	39.60	-5.5	7,418	-0.07%
2023/03/14	4	40.13	22	39.81	39.85	-18	7,401	-0.24%
2023/03/13	10.2	41.07	16.2	40.44	41.45	-6	7,325	-0.08%
2023/03/10	2.5	40.56	7	40.89	40.40	-4.5	7,281	-0.06%
2023/03/09	7.5	41.06	0	0.00	41.00	7.5	7,308	0.10%
2023/03/08	10.5	41.25	5	41.29	41.45	5.5	7,399	0.07%
2023/03/07	7.5	40.93	6.3	41.00	41.10	1.2	7,709	0.02%
2023/03/06	5.1	40.66	7	40.64	40.55	-1.9	7,721	-0.02%
2023/03/03	1	40.55	4.1	40.29	40.10	-3.1	7,850	-0.04%
2023/03/02	4	40.15	3.9	40.15	40.20	0.1	7,791	0.00%
2023/03/01	22.5	39.62	28.3	39.78	39.70	-5.8	7,732	-0.08%
2023/02/24	3	39.16	4	39.39	39.15	-1	7,673	-0.01%
2023/02/23	2	39.40	3.5	39.51	39.55	-1.5	7,638	-0.02%
2023/02/22	6.5	38.82	4	38.85	38.90	2.5	7,635	0.03%
2023/02/21	18	39.71	38.6	39.76	39.60	-20.6	7,611	-0.27%
2023/02/20	4	40.20	10.3	40.38	40.40	-6.3	7,538	-0.08%
2023/02/17	36	40.34	35.8	40.17	39.80	0.2	7,470	0.00%
2023/02/16	22	40.22	29.1	40.13	40.10	-7.1	7,411	-0.10%
2023/02/15	10	39.49	19.1	39.49	39.60	-9.1	7,402	-0.12%
2023/02/14	48.1	39.70	114	39.22	39.20	-65.9	7,415	-0.89%	大賣/
2023/02/13	48.5	39.76	58	39.65	39.85	-9.5	7,365	-0.13%
2023/02/10	75.5	38.29	10	38.52	38.00	65.5	7,052	0.93%
2023/02/09	11	38.45	8	38.44	38.55	3	7,002	0.04%
2023/02/08	10	38.75	2	38.75	38.85	8	6,908	0.12%
2023/02/07	3	37.72	8	38.11	38.50	-5	6,809	-0.07%
2023/02/06	8	37.38	12	37.48	37.45	-4	6,746	-0.06%
2023/02/03	5.5	38.37	3	38.32	38.20	2.5	6,678	0.04%
2023/02/02	234.1	39.13	203	38.83	38.40	31.1	6,569	0.47%	大買/大賣/
2023/02/01	258.1	38.19	251.5	38.14	38.20	6.6	6,158	0.11%	大買/大賣/
2023/01/31	0	0.00	18	36.48	36.80	-18	5,866	-0.31%
2023/01/30	4	36.24	8.4	36.26	36.50	-4.4	5,826	-0.08%
2023/01/17	0.3	35.00	7	35.01	35.00	-6.7	5,750	-0.12%
2023/01/16	4.1	35.16	17	34.95	35.00	-12.9	5,719	-0.23%
2023/01/13	14	36.40	22	35.86	35.80	-8	5,644	-0.14%
2023/01/12	10.7	36.55	6.7	36.35	36.80	4	5,549	0.07%
2023/01/11	141.2	37.29	98.7	36.95	36.15	42.5	5,374	0.79%	大買/
2023/01/10	41	38.30	56.3	38.01	39.00	-15.3	4,943	-0.31%
2023/01/09	50	37.12	54.1	36.98	36.70	-4.1	4,636	-0.09%
2023/01/06	86	37.31	81	37.07	36.90	5	4,523	0.11%
2023/01/05	119	37.80	109	37.87	37.85	10	4,255	0.23%	大買/大賣/
2023/01/04	24.1	37.12	32.4	36.92	38.15	-8.3	3,886	-0.21%
2023/01/03	14	34.99	16	35.06	34.70	-2	3,545	-0.06%
2022/12/30	3	34.47	3.6	34.62	34.90	-0.6	3,462	-0.02%
2022/12/28	9	34.52	13	33.74	33.35	-4	3,426	-0.12%
2022/12/27	4	34.54	11	34.60	34.60	-7	3,378	-0.21%
2022/12/26	2	33.78	7	33.62	33.95	-5	3,333	-0.15%
2022/12/23	5	34.10	3.9	33.90	33.85	1.1	3,324	0.03%
2022/12/22	21	34.63	11.8	34.59	34.65	9.2	3,365	0.27%
2022/12/21	54	33.67	48.1	34.19	34.55	5.9	3,342	0.18%
2022/12/20	25	34.71	15.5	34.63	33.75	9.5	3,242	0.29%
2022/12/19	5.3	33.83	12	33.30	32.90	-6.7	3,099	-0.22%
2022/12/16	3	33.97	11.3	33.87	33.75	-8.3	3,065	-0.27%
2022/12/15	1	33.50	2	33.68	33.25	-1	3,035	-0.03%
2022/12/14	1	33.00	13	33.37	33.45	-12	3,044	-0.39%
2022/12/13	2	33.00	7	32.92	32.80	-5	3,015	-0.17%
2022/12/12	1	32.00	3	32.37	32.55	-2	2,978	-0.07%
2022/12/08	1.1	31.75	1	31.75	31.80	0.1	2,969	0.00%
2022/12/07	10	31.99	3	31.58	31.45	7	2,955	0.24%
2022/12/06	3	33.08	1	32.30	32.35	2	2,913	0.07%
2022/12/05	3	32.87	4	32.80	33.00	-1	2,877	-0.03%
2022/12/02	1	32.75	4	32.88	32.65	-3	2,848	-0.11%
2022/12/01	69	33.02	71	32.81	32.65	-2	2,817	-0.07%
2022/11/30	25	32.80	27.7	32.78	32.75	-2.7	2,764	-0.10%
2022/11/29	62	35.07	36.8	35.26	33.85	25.2	2,614	0.96%
2022/11/28	43	32.98	38	33.12	33.80	5	2,280	0.22%
2022/11/25	119	32.94	122	32.76	33.55	-3	2,214	-0.13%	大買/大賣/
2022/11/24	1	32.00	0	0.00	31.85	1	2,037	0.05%
2022/11/21	0	0.00	1	32.00	31.90	-1	2,123	-0.05%
2022/11/18	7	32.13	1	31.50	31.50	6	2,139	0.28%
2022/11/17	5	32.16	4.4	32.29	32.70	0.6	2,142	0.03%
2022/11/16	0	0.00	6	32.13	31.75	-6	2,118	-0.28%
2022/11/15	33	32.57	34.5	32.26	32.10	-1.5	2,144	-0.07%
2022/11/14	35	31.97	36.3	32.43	32.55	-1.3	2,178	-0.06%
2022/11/11	9	31.97	38.1	32.09	32.30	-29.1	2,325	-1.25%
2022/11/10	10	31.28	27	31.56	31.55	-17	2,427	-0.70%
2022/11/09	45	30.85	56.6	30.58	30.80	-11.6	2,382	-0.49%
2022/11/08	5	29.95	2.7	29.95	29.95	2.3	2,325	0.10%
2022/11/07	1	27.40	0	0.00	27.25	1	2,339	0.04%
2022/11/04	10	26.80	2	26.90	27.00	8	2,433	0.33%
2022/10/26	1	25.35	1	25.51	25.55	0	3,006	0.00%
2022/10/25	2	26.33	11	26.34	26.35	-9	3,038	-0.30%
2022/10/21	1	27.00	0	0.00	26.95	1	3,171	0.03%
2022/10/20	2	27.28	5.9	27.35	27.05	-3.9	3,249	-0.12%
2022/10/19	0	0.00	2.5	26.97	26.95	-2.5	3,262	-0.08%
2022/10/18	5.2	27.16	0	0.00	27.15	5.2	3,296	0.16%
2022/10/13	1.6	25.39	1	25.32	25.40	0.6	3,405	0.02%
2022/10/12	2.1	25.92	1.9	25.91	25.85	0.2	3,423	0.01%
2022/10/11	1.7	25.69	1.9	25.79	26.05	-0.2	3,443	-0.01%
2022/09/28	2	24.53	1	24.75	24.20	1	3,449	0.03%
2022/09/27	2	26.00	3	26.15	26.20	-1	3,484	-0.03%
2022/09/26	2	26.50	12	26.33	26.20	-10	3,488	-0.29%
2022/09/23	1	28.20	2	28.48	28.00	-1	3,518	-0.03%
2022/09/22	9	29.10	5	28.88	29.00	4	3,523	0.11%
2022/09/21	0	0.00	1	29.60	29.15	-1	3,516	-0.03%
2022/09/20	16	29.65	2	29.60	29.40	14	3,510	0.40%
2022/09/19	9	30.24	16	30.35	30.30	-7	3,437	-0.20%
2022/09/16	3	30.50	1	30.50	30.55	2	3,389	0.06%
2022/09/15	0	0.00	3	30.60	30.25	-3	3,375	-0.09%
2022/09/14	4	30.00	3	30.25	30.60	1	3,346	0.03%
2022/09/13	24	30.50	35	30.59	30.25	-11	3,330	-0.33%
2022/09/12	9	29.84	16	29.86	30.05	-7	3,279	-0.21%
2022/09/08	3	28.37	1	28.45	28.65	2	3,216	0.06%
2022/09/07	4	27.63	0	0.00	27.75	4	3,230	0.12%
2022/09/05	5	27.92	5	27.40	27.40	0	3,233	0.00%
2022/09/01	1	27.65	3	27.60	27.55	-2	3,243	-0.06%
2022/08/30	1	27.30	1	27.45	27.60	0	3,423	0.00%
2022/08/29	6	27.34	7	27.39	27.25	-1	3,425	-0.03%
2022/08/26	5	28.70	0	0.00	28.65	5	3,401	0.15%
2022/08/25	6	28.48	0	0.00	28.55	6	3,386	0.18%
2022/08/23	1	28.70	0.7	28.60	28.70	0.3	3,354	0.01%
2022/08/22	8	28.96	1.7	28.96	28.80	6.3	3,353	0.19%
2022/08/19	4	29.50	5	29.68	29.60	-1	3,326	-0.03%
2022/08/18	2	28.73	4	29.28	29.10	-2	3,278	-0.06%
2022/08/17	8	29.21	5	29.15	28.90	3	3,247	0.09%
2022/08/16	0	0.00	8	28.86	28.90	-8	3,224	-0.25%
2022/08/15	4	28.56	4	28.56	28.60	0	3,200	0.00%
2022/08/12	0	0.00	2	29.05	29.05	-2	3,161	-0.06%
2022/08/11	5	29.02	8	29.18	29.15	-3	3,145	-0.10%
2022/08/10	21	28.85	21.3	28.77	28.95	-0.3	3,098	-0.01%
2022/08/09	29	29.30	22.6	29.32	28.60	6.4	3,034	0.21%
2022/08/08	36	32.02	37	31.87	31.55	-1	2,837	-0.04%
2022/08/05	43	31.10	42	31.16	31.15	1	2,609	0.04%
2022/08/04	17	31.05	13	31.15	31.35	4	2,596	0.15%
2022/08/03	9	31.22	0	0.00	30.70	9	2,596	0.35%
2022/08/02	5	31.22	9	31.22	31.05	-4	2,562	-0.16%
2022/08/01	4	31.15	1	31.30	30.90	3	2,503	0.12%
2022/07/29	42	30.40	46	30.91	31.05	-4	2,557	-0.16%
2022/07/28	61	31.42	54	31.28	30.80	7	2,583	0.27%
2022/07/27	12	31.07	11.4	31.21	31.55	0.7	2,420	0.03%
2022/07/26	2	30.00	0	0.00	29.95	2	2,296	0.09%
2022/07/25	1	29.90	2	29.80	30.00	-1	2,285	-0.04%
2022/07/22	1	29.15	1	29.25	29.35	0	2,260	0.00%
2022/07/21	4	29.31	6	29.43	29.40	-2	2,289	-0.09%
2022/07/20	6	29.42	10.2	29.21	29.30	-4.2	2,296	-0.18%
2022/07/19	5	28.81	3	28.80	28.80	2	2,283	0.09%
2022/07/18	4	28.45	2	28.43	28.50	2	2,348	0.09%
2022/07/15	0	0.00	4	27.49	27.45	-4	2,359	-0.17%
2022/07/14	0	0.00	24.2	27.16	27.25	-24.2	2,335	-1.04%
2022/07/13	4	26.24	8	26.32	26.15	-4	2,298	-0.17%
2022/07/12	3	26.25	2	25.78	25.65	1	2,240	0.04%
2022/07/11	0	0.00	0.2	25.85	26.60	-0.2	2,182	-0.01%
2022/07/07	6	24.10	2	24.48	25.25	4	2,166	0.18%
2022/07/05	22	23.17	31	23.27	23.70	-9	2,173	-0.41%
2022/07/04	13	24.01	12	24.33	23.75	1	2,140	0.05%
2022/07/01	11	24.27	1	24.70	24.00	10	2,161	0.46%
2022/06/23	1	27.25	1	27.65	27.30	0	2,147	0.00%
2022/06/22	1	26.90	0	0.00	26.90	1	2,194	0.05%
2022/06/20	3	26.93	1	26.25	25.85	2	2,193	0.09%
2022/06/17	9	26.89	2	27.32	27.65	7	2,183	0.32%
2022/06/15	2	28.10	0	0.00	27.90	2	2,170	0.09%
2022/06/09	10	29.00	2	28.90	28.80	8	2,242	0.36%
2022/06/08	3	29.08	1	28.45	29.40	2	2,176	0.09%
2022/05/30	0	0.00	2	27.55	27.50	-2	2,215	-0.09%
2022/05/24	2	26.95	0	0.00	26.65	2	2,302	0.09%
2022/05/23	0	27.20	0	0.00	27.10	0	2,370	0.00%
2022/05/20	2	27.30	1	27.35	27.35	1	2,421	0.04%
2022/05/19	0	0.00	2	26.40	26.65	-2	2,432	-0.08%
2022/05/18	2	27.03	1	26.85	26.85	1	2,496	0.04%
2022/05/16	1	26.05	1	26.35	26.20	0	2,621	0.00%
2022/05/13	1	25.80	0	0.00	25.90	1	2,675	0.04%
2022/05/12	4	25.85	3	26.29	25.35	1	2,734	0.04%
2022/05/11	5	26.48	6	26.68	26.50	-1	2,736	-0.04%
2022/05/10	1	28.55	4	28.45	28.50	-3	2,712	-0.11%
2022/05/09	2	28.75	1.7	29.55	28.60	0.4	2,767	0.01%
2022/05/06	13	30.60	10	30.47	30.40	3	2,848	0.11%
2022/05/05	27	30.84	42	30.79	30.40	-15	2,806	-0.53%
2022/05/04	8	29.68	4	29.46	29.75	4	2,735	0.15%
2022/05/03	5	29.37	1	29.90	29.25	4	2,730	0.15%
2022/04/29	1	28.50	2	28.75	28.50	-1	2,722	-0.04%
2022/04/27	2	28.08	4	28.13	27.90	-2	2,779	-0.07%
2022/04/26	9	29.38	5	29.21	29.10	4	2,755	0.15%
2022/04/25	6	29.18	1	29.46	29.00	5	2,756	0.18%
2022/04/22	16	30.54	18	30.84	31.10	-2	2,748	-0.07%
2022/04/21	4	30.13	14	30.40	30.30	-10	2,660	-0.38%
2022/04/19	1	28.30	1	28.50	28.40	0	2,674	0.00%
2022/04/18	2	28.30	0	0.00	28.30	2	2,742	0.07%
2022/04/14	0	0.00	1	30.15	29.80	-1	2,877	-0.03%
2022/04/12	3	29.37	2	29.25	29.50	1	3,033	0.03%
2022/04/11	7	28.91	3	29.40	28.50	4	3,066	0.13%
2022/04/08	2	30.58	3	31.35	30.35	-1	3,096	-0.03%
2022/04/07	3	30.77	3	30.90	30.80	0	3,211	0.00%
2022/04/06	0	0.00	10	30.70	30.75	-10	3,561	-0.28%
2022/03/31	2	30.30	0	0.00	30.30	2	3,759	0.05%
2022/03/30	2	30.60	1	30.50	30.60	1	3,839	0.03%
2022/03/29	2	29.95	0	0.00	30.00	2	3,889	0.05%
2022/03/25	7	30.11	3	30.40	30.55	4	4,065	0.10%
2022/03/24	1	29.45	0	0.00	29.75	1	4,146	0.02%
2022/03/23	1	29.80	48	29.51	29.65	-47	4,743	-0.99%
2022/03/22	2	29.63	2	29.65	29.60	0	5,160	0.00%
2022/03/18	7	29.06	77.2	28.98	29.15	-70.2	6,652	-1.06%
2022/03/17	131	29.02	0	0.00	29.25	131	7,471	1.75%	大買/鉅額交易
2022/03/16	8	28.77	0	0.00	28.80	8	7,739	0.10%
2022/03/11	1	30.20	2	30.10	30.05	-1	7,878	-0.01%
2022/03/10	2	30.75	0	0.00	30.70	2	7,923	0.03%
2022/03/09	0	0.00	2	30.03	30.05	-2	7,954	-0.03%
2022/03/08	2	29.65	0	0.00	29.60	2	8,057	0.02%
2022/03/07	1	30.50	3	30.53	30.30	-2	8,158	-0.02%
2022/03/04	0	0.00	3	31.60	31.55	-3	8,787	-0.03%
2022/03/02	0	0.00	1	32.30	32.25	-1	9,148	-0.01%
2022/03/01	6	32.52	1	32.60	32.55	5	9,222	0.05%
2022/02/25	3	32.10	5	32.14	31.95	-2	9,310	-0.02%
2022/02/24	5	32.64	2	32.83	32.00	3	9,520	0.03%
2022/02/23	7	33.71	2	33.78	33.55	5	9,934	0.05%
2022/02/22	1	33.50	145	32.97	33.00	-144	9,963	-1.45%	大賣/鉅額交易
2022/02/21	5	33.83	1	33.90	33.70	4	10,033	0.04%
2022/02/18	3	34.05	20	34.14	34.20	-17	10,244	-0.17%
2022/02/17	2	33.68	17	33.95	33.70	-15	10,601	-0.14%
2022/02/16	2	33.63	1	33.65	33.65	1	10,905	0.01%
2022/02/15	2	33.25	7	33.44	33.20	-5	11,053	-0.05%
2022/02/14	1	32.55	1	32.65	32.75	0	11,359	0.00%
2022/02/11	1	33.05	3	32.97	32.95	-2	11,444	-0.02%
2022/02/10	2	32.65	27	32.94	33.00	-25	11,618	-0.22%
2022/02/09	3	32.38	6	32.63	32.70	-3	11,849	-0.03%
2022/02/08	58	31.97	0	0.00	32.50	58	12,135	0.48%
2022/02/07	2	30.78	3	30.77	31.10	-1	12,402	-0.01%
2022/01/26	48	29.50	4	29.38	29.35	44	13,043	0.34%
2022/01/25	2	29.55	64	29.74	29.15	-62	13,813	-0.45%
2022/01/24	1	29.05	45	29.19	30.15	-44	14,080	-0.31%
2022/01/21	10	30.16	1	30.25	29.80	9	14,235	0.06%
2022/01/20	2	31.45	0	0.00	31.50	2	14,716	0.01%
2022/01/19	0	0.00	2	31.40	31.45	-2	15,078	-0.01%
2022/01/18	9	31.74	8	31.51	31.50	1	15,224	0.01%
2022/01/17	14	31.82	13	32.13	32.40	1	15,327	0.01%
2022/01/14	10	31.03	20	30.96	31.10	-10	15,287	-0.07%
2022/01/13	5	32.04	0	0.00	31.90	5	15,254	0.03%
2022/01/12	7	31.80	43	31.98	31.70	-36	15,217	-0.24%
2022/01/11	11.1	32.76	6	32.44	32.15	5.1	15,146	0.03%
2022/01/10	2	33.85	7	33.01	33.85	-5	15,075	-0.03%
2022/01/07	2	32.58	12	32.73	32.95	-10	15,020	-0.07%
2022/01/06	373.1	33.78	368	33.34	33.10	5.1	14,936	0.03%	大買/大賣/
2022/01/05	54	34.54	57	34.49	34.20	-3	14,838	-0.02%
2022/01/04	150	34.90	26	34.81	34.80	124	14,758	0.84%	大買/鉅額交易
2022/01/03	1	35.00	5	34.95	34.85	-4	14,717	-0.03%
2021/12/30	45	35.55	34.3	35.18	35.05	10.7	14,674	0.07%
2021/12/29	90.2	36.31	60	36.25	35.85	30.2	14,539	0.21%
2021/12/28	31	35.35	37	34.94	34.80	-6	14,164	-0.04%
2021/12/27	22.1	34.15	45	34.36	34.30	-22.9	14,043	-0.16%
2021/12/24	7	34.21	4	34.41	34.05	3	13,992	0.02%
2021/12/23	5	34.45	35	34.67	34.35	-30	13,924	-0.22%
2021/12/22	34	34.96	31	34.58	34.45	3	13,856	0.02%
2021/12/21	1	35.00	16	34.85	34.60	-15	13,780	-0.11%
2021/12/20	17.1	35.43	32.2	35.35	34.85	-15.2	13,655	-0.11%
2021/12/17	176.2	36.63	137	36.34	34.80	39.2	13,513	0.29%	大買/大賣/
2021/12/16	97	36.96	61.5	37.06	36.40	35.5	12,900	0.28%
2021/12/15	117	37.19	184.3	37.13	37.15	-67.3	12,473	-0.54%	大買/大賣/
2021/12/14	951.3	35.77	955	35.83	35.55	-3.7	11,620	-0.03%	大買/大賣/
2021/12/13	264.5	35.59	219	35.48	36.95	45.5	10,959	0.42%	大買/大賣/
2021/12/10	89	33.70	91	33.94	34.35	-2	10,117	-0.02%
2021/12/09	5	33.00	37	32.98	33.00	-32	9,808	-0.33%
2021/12/08	4	32.73	4	32.64	32.40	0	9,717	0.00%
2021/12/07	12	32.42	14	32.43	32.70	-2	9,647	-0.02%
2021/12/06	6	32.05	4	32.15	31.90	2	9,585	0.02%
2021/12/03	2	32.48	6	32.07	32.30	-4	9,553	-0.04%
2021/12/02	13	32.73	34	32.23	32.00	-21	9,513	-0.22%
2021/12/01	35	33.12	29	33.11	33.00	6	9,401	0.06%
2021/11/30	142	34.89	120	34.54	33.85	22	9,268	0.24%	大買/大賣/
2021/11/29	56	33.13	62.1	32.75	33.90	-6.1	8,606	-0.07%
2021/11/26	8	31.75	18	31.97	31.70	-10	8,314	-0.12%
2021/11/25	11	33.05	22	32.98	32.50	-11	8,207	-0.13%
2021/11/24	21	32.46	52	32.32	32.50	-31	8,124	-0.38%
2021/11/23	108	33.24	40	33.69	32.90	68	8,030	0.85%	大買/
2021/11/22	93	34.15	70	33.87	34.50	23	7,800	0.29%
2021/11/19	0	0.00	8	32.73	32.70	-8	7,347	-0.11%
2021/11/18	38	32.50	18	32.22	32.00	20	7,251	0.28%
2021/11/17	27	33.09	16	33.03	32.95	11	7,145	0.15%
2021/11/16	78	33.81	167	33.70	33.25	-89	6,923	-1.29%	大賣/
2021/11/15	29	33.04	45	33.29	33.60	-16	6,507	-0.25%
2021/11/12	43	32.83	39	32.49	32.00	4	6,142	0.07%
2021/11/11	92	33.43	51	33.35	33.65	41	5,978	0.69%
2021/11/10	8.1	32.23	25	32.12	32.15	-17	5,654	-0.30%
2021/11/09	38	31.82	46	31.65	32.00	-8	5,524	-0.14%
2021/11/08	61	32.56	141	32.52	31.85	-80	5,313	-1.51%	大賣/
2021/11/05	18	31.74	29	31.72	31.70	-11	5,067	-0.22%
2021/11/04	174	33.35	382	33.93	33.40	-208	4,765	-4.36%	大買/大賣/鉅額交易
2021/11/03	527	33.82	166	33.88	34.00	361	4,395	8.21%	大買/大賣/鉅額交易
2021/11/02	202	33.42	301	32.87	32.45	-99	3,723	-2.66%	大買/大賣/
2021/11/01	161	31.48	24	31.54	31.80	137	2,947	4.65%	大買/鉅額交易
2021/10/29	9	30.64	22.1	30.82	31.20	-13.1	2,662	-0.49%
2021/10/28	39	30.75	47	30.84	30.65	-8	2,475	-0.32%
2021/10/27	29	28.59	53.3	29.38	30.10	-24.3	1,917	-1.27%
2021/10/26	34	26.85	9.1	27.00	27.40	24.9	1,606	1.55%
2021/10/25	16	26.54	27	26.19	26.65	-11	1,444	-0.76%
2021/10/22	4	24.79	2	24.83	24.80	2	1,324	0.15%
2021/10/21	0	0.00	1	25.10	24.60	-1	1,339	-0.07%
2021/10/20	0	0.00	2	24.55	24.60	-2	1,346	-0.15%
2021/10/14	2	24.25	0	0.00	24.40	2	1,448	0.14%
2021/10/13	0	0.00	1	24.50	24.40	-1	1,483	-0.07%
2021/10/08	0	0.00	1	24.10	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	3	23.47	23.85	-3	1,536	-0.20%
2021/10/06	1	22.45	0	0.00	22.45	1	1,579	0.06%
2021/10/05	5	22.24	5	21.89	22.95	0	1,656	0.00%
2021/10/04	2	23.10	3	23.65	22.65	-1	1,662	-0.06%
2021/10/01	3	24.02	42	24.27	23.95	-39	1,650	-2.36%
2021/09/30	1	25.15	0	0.00	25.10	1	1,666	0.06%
2021/09/28	40	24.59	0	0.00	24.55	40	1,722	2.32%
2021/09/24	2	24.15	3	24.08	24.05	-1	1,784	-0.06%
2021/09/22	1	23.25	0	0.00	23.35	1	1,861	0.05%
2021/09/15	1	23.65	0	0.00	23.60	1	1,941	0.05%
2021/09/10	0	0.00	1	24.05	24.05	-1	2,075	-0.05%
2021/09/08	4	23.59	1	23.60	23.40	3	2,125	0.14%
2021/09/07	2	24.13	0	0.00	24.10	2	2,133	0.09%
2021/09/06	1	24.60	0	0.00	24.55	1	2,154	0.05%
2021/09/03	0	0.00	2	25.25	25.25	-2	2,166	-0.09%
2021/09/01	2	26.05	0	0.00	26.20	2	2,236	0.09%
2021/08/27	0	0.00	1	25.40	25.30	-1	2,327	-0.04%
2021/08/26	1	25.60	0	0.00	25.50	1	2,373	0.04%
2021/08/25	1	26.00	0	0.00	26.10	1	2,439	0.04%
2021/08/23	0	0.00	4	25.15	25.65	-4	2,507	-0.16%
2021/08/20	3	24.27	0	0.00	24.15	3	2,528	0.12%
2021/08/19	1	24.55	0	0.00	24.60	1	2,613	0.04%
2021/08/18	1	23.70	5	24.05	25.00	-4	2,640	-0.15%
2021/08/17	1	24.70	1	24.50	24.10	0	2,657	0.00%
2021/08/16	1	24.60	2	25.05	24.45	-1	2,662	-0.04%
2021/08/13	12	25.52	12	25.33	25.20	0	2,678	0.00%
2021/08/12	0	0.00	3	25.85	25.95	-3	2,700	-0.11%
2021/08/11	10	25.85	2	26.10	25.70	8	2,758	0.29%
2021/08/10	4	27.00	3	26.88	26.70	1	2,809	0.04%
2021/08/09	2	26.33	2	26.50	26.10	0	2,876	0.00%
2021/08/06	1	26.60	0	0.00	26.35	1	2,954	0.03%
2021/08/05	1	26.90	4	26.80	26.65	-3	3,094	-0.10%
2021/08/04	2	27.13	0	0.00	27.00	2	3,246	0.06%
2021/08/03	9	27.03	0	0.00	27.10	9	3,451	0.26%
2021/08/02	0	0.00	1	27.30	27.30	-1	3,507	-0.03%
2021/07/30	10	27.22	0	0.00	27.25	10	3,589	0.28%
2021/07/29	5	27.40	0	0.00	27.60	5	3,681	0.14%
2021/07/28	1	27.20	0	0.00	27.50	1	3,747	0.03%
2021/07/27	2	28.95	1	29.10	28.35	1	3,878	0.03%
2021/07/26	0	0.00	24	28.83	28.85	-24	4,037	-0.59%
2021/07/22	20	28.70	16	28.55	28.40	4	4,455	0.09%
2021/07/21	3	27.72	0	0.00	27.55	3	4,773	0.06%
2021/07/20	22	28.44	2	28.53	28.20	20	4,992	0.40%
2021/07/19	4	29.24	1	29.45	29.30	3	5,176	0.06%
2021/07/16	1	28.85	10	29.15	28.85	-9	5,912	-0.15%
2021/07/15	9	28.49	5	28.75	28.80	4	6,130	0.07%
2021/07/14	13.1	28.04	0	0.00	28.55	13.1	6,282	0.21%
2021/07/13	26	28.64	0	0.00	28.40	26	6,402	0.41%
2021/07/12	14	27.76	1	27.55	29.00	13	6,794	0.19%
2021/07/09	0	0.00	4	27.80	27.70	-4	6,978	-0.06%
2021/07/07	3.2	28.48	2	28.45	28.10	1.2	7,468	0.02%
2021/07/06	1	28.80	5	28.85	28.65	-4	7,592	-0.05%
2021/07/05	9	29.68	3	29.40	29.55	6	7,844	0.08%
2021/07/02	1	28.50	3	28.60	28.90	-2	8,340	-0.02%
2021/07/01	9.1	28.85	3	28.83	28.60	6.1	8,446	0.07%
2021/06/30	5	29.52	3	29.65	29.35	2	8,485	0.02%
2021/06/29	6	29.97	3	30.15	29.70	3	8,611	0.03%
2021/06/28	1	30.75	2	30.75	30.85	-1	8,647	-0.01%
2021/06/25	6	30.56	8	30.71	30.20	-2	8,719	-0.02%
2021/06/24	12	30.65	1	30.55	30.40	11	8,839	0.12%
2021/06/23	4	30.48	2	30.55	30.30	2	8,897	0.02%
2021/06/22	0	0.00	2	29.45	29.25	-2	8,927	-0.02%
2021/06/21	1	29.30	2	29.35	29.05	-1	9,026	-0.01%
2021/06/18	6	30.44	1	30.85	30.20	5	9,240	0.05%
2021/06/17	5	30.21	6	30.38	30.40	-1	9,486	-0.01%
2021/06/16	3	30.22	0	0.00	29.95	3	10,440	0.03%
2021/06/15	0	0.00	1	30.45	30.55	-1	11,448	-0.01%
2021/06/11	1	30.10	6.1	30.02	29.85	-5.1	11,596	-0.04%
2021/06/10	4	30.79	1	30.30	30.30	3	11,688	0.03%
2021/06/09	5	30.36	1	30.25	30.20	4	11,698	0.03%
2021/06/08	1	29.70	1.2	30.00	30.00	-0.2	11,730	0.00%
2021/06/07	34	28.60	45	29.02	30.05	-11	11,818	-0.09%
2021/06/04	1	29.95	6	30.12	29.90	-5	11,870	-0.04%
2021/06/03	0	0.00	14	30.37	30.85	-14	12,032	-0.12%
2021/06/02	4	30.84	2	31.20	30.35	2	12,054	0.02%
2021/06/01	2	31.28	4	30.98	30.90	-2	12,057	-0.02%
2021/05/31	19	30.97	2	31.08	31.15	17	12,112	0.14%
2021/05/28	0	0.00	4	30.33	30.55	-4	12,145	-0.03%
2021/05/27	0	0.00	5	29.40	29.75	-5	12,171	-0.04%
2021/05/26	2	29.45	10	29.57	29.65	-8	12,161	-0.07%
2021/05/25	10	29.66	2	29.85	29.50	8	12,202	0.07%
2021/05/24	0	0.00	2	28.93	29.10	-2	12,254	-0.02%
2021/05/21	5	28.42	6	28.54	28.15	-1	12,352	-0.01%
2021/05/20	5	28.05	1	28.70	27.55	4	12,445	0.03%
2021/05/19	3	28.13	1	28.60	28.10	2	12,562	0.02%
2021/05/18	12	26.81	15	27.50	27.65	-3	12,706	-0.02%
2021/05/17	3	26.13	6	25.59	25.15	-3	12,748	-0.02%
2021/05/14	60	28.18	57	27.02	27.25	3	12,678	0.02%
2021/05/13	2	26.95	5	25.51	27.40	-3	12,643	-0.02%
2021/05/12	90	27.70	123	28.82	27.25	-33	12,565	-0.26%	大賣/
2021/05/11	35	30.75	12	30.61	30.25	23	12,569	0.18%
2021/05/10	3.1	34.13	2.2	33.98	33.60	0.9	12,477	0.01%
2021/05/07	15	34.28	14	34.28	34.90	1	12,601	0.01%
2021/05/06	13.1	33.11	46	32.95	32.50	-32.9	12,671	-0.26%
2021/05/05	5.1	34.37	6	34.69	34.30	-0.9	12,613	-0.01%
2021/05/04	14.3	34.85	38	34.27	34.15	-23.7	12,701	-0.19%
2021/05/03	25	36.83	56.3	36.46	35.85	-31.3	12,767	-0.25%
2021/04/29	75	39.42	94.3	38.92	38.40	-19.3	12,792	-0.15%
2021/04/28	125	41.00	108	40.58	40.25	17	12,866	0.13%	大買/大賣/
2021/04/27	131	40.76	92	40.84	40.85	39	13,042	0.30%	大買/
2021/04/26	44	40.31	59	40.35	40.25	-15	13,061	-0.11%
2021/04/23	64	39.99	33	40.11	39.70	31	13,285	0.23%
2021/04/22	193.6	40.98	231	40.90	40.10	-37.5	13,773	-0.27%	大買/大賣/
2021/04/21	44	39.92	38	39.95	39.85	6	14,141	0.04%
2021/04/20	18	39.34	51	39.66	39.60	-33	14,373	-0.23%
2021/04/19	27	38.85	12	39.08	38.75	15	15,418	0.10%
2021/04/16	101	40.16	73	40.34	39.55	28	15,814	0.18%	大買/
2021/04/15	50	39.66	37	39.26	39.95	13	16,479	0.08%
2021/04/14	28	38.10	31	38.32	38.15	-3	16,602	-0.02%
2021/04/13	69	39.54	74	39.64	38.30	-5	16,968	-0.03%
2021/04/12	41	39.03	24.2	38.84	38.40	16.8	16,948	0.10%
2021/04/09	83	39.04	66	38.81	39.25	17	17,440	0.10%
2021/04/08	98	39.87	157	39.31	40.30	-59	17,428	-0.34%	大賣/
2021/04/07	10	38.14	14	37.96	38.25	-4	17,461	-0.02%
2021/04/06	4	37.48	11	37.49	37.45	-7	18,866	-0.04%
2021/04/01	64	37.55	44	37.33	37.10	20	19,334	0.10%
2021/03/31	17	37.80	30	37.74	37.85	-13	19,722	-0.07%
2021/03/30	9	37.51	17	37.58	37.60	-8	20,714	-0.04%
2021/03/29	16	37.41	3	37.37	37.50	13	21,509	0.06%
2021/03/26	7	36.37	29.3	36.36	36.40	-22.3	22,311	-0.10%
2021/03/25	11.1	35.87	23	35.75	35.65	-11.9	23,830	-0.05%
2021/03/24	29	35.79	48	35.74	35.80	-19	25,025	-0.08%
2021/03/23	74	36.92	82	36.43	36.15	-8	26,093	-0.03%
2021/03/22	52	38.09	62	38.01	37.80	-10	26,222	-0.04%
2021/03/19	160	40.31	91	39.98	39.60	69	26,119	0.26%	大買/
2021/03/18	178	39.32	151.3	39.58	40.25	26.7	25,229	0.11%	大買/大賣/
2021/03/17	13	36.56	96	36.40	36.60	-83	24,370	-0.34%
2021/03/16	7	36.11	1	36.15	35.55	6	24,299	0.02%
2021/03/15	2	35.48	2	35.85	35.70	0	24,270	0.00%
2021/03/12	15	35.67	4	35.69	35.80	11	24,381	0.05%
2021/03/11	13	35.62	8	35.44	35.95	5	24,502	0.02%
2021/03/10	65	34.31	88	34.34	34.30	-23	24,678	-0.09%
2021/03/09	4	33.34	32	33.18	33.10	-28	24,846	-0.11%
2021/03/08	17	35.43	12.3	35.66	34.95	4.8	24,903	0.02%
2021/03/05	37	35.52	30	35.51	35.15	7	24,949	0.03%
2021/03/04	112	36.17	22	36.28	36.05	90	24,957	0.36%	大買/
2021/03/03	4	36.03	8	35.83	37.15	-4	24,939	-0.02%
2021/03/02	6	36.59	8	37.23	36.05	-2	24,992	-0.01%
2021/02/26	7	36.54	29	37.02	37.00	-22	25,014	-0.09%
2021/02/25	14	36.89	16	36.74	36.65	-2	25,031	-0.01%
2021/02/24	27	37.40	29	37.46	37.10	-2	25,043	-0.01%
2021/02/23	33	38.07	50	38.09	37.80	-17	25,055	-0.07%
2021/02/22	48	37.84	2	37.73	37.75	46	24,986	0.18%
2021/02/19	68	38.00	12	38.16	38.25	56	24,870	0.23%
2021/02/18	46	37.86	10	37.13	38.20	36	24,740	0.15%
2021/02/17	14	36.38	0	0.00	36.45	14	24,585	0.06%
2021/02/05	0	0.00	1	35.50	35.60	-1	24,497	0.00%
2021/02/04	2	35.70	10	35.98	35.55	-8	24,526	-0.03%
2021/02/03	4	36.14	4	35.88	36.00	0	24,549	0.00%
2021/02/02	13	36.44	12	36.04	35.70	1	24,531	0.00%
2021/02/01	7	35.43	10	34.81	35.45	-3	24,415	-0.01%
2021/01/29	28	36.72	12	37.22	35.50	16	24,313	0.07%
2021/01/28	9	36.07	7	36.29	35.80	2	24,143	0.01%
2021/01/27	9	36.12	10	36.31	36.10	-1	24,017	0.00%
2021/01/26	20.3	36.29	1	36.30	36.05	19.3	23,964	0.08%
2021/01/25	84	36.95	23	37.31	37.25	61	23,878	0.26%
2021/01/22	37	37.02	57	36.49	37.45	-20	23,720	-0.08%
2021/01/21	33	37.33	19.2	37.51	36.75	13.8	23,559	0.06%
2021/01/20	10.2	37.23	27	37.14	36.50	-16.8	23,326	-0.07%
2021/01/19	21	38.90	37	38.75	38.15	-16	23,052	-0.07%
2021/01/18	60.3	39.25	48	39.85	39.00	12.3	22,831	0.05%
2021/01/15	82	42.41	76	42.55	41.00	6	22,491	0.03%
2021/01/14	242.3	43.72	263	43.58	43.50	-20.8	22,488	-0.09%	大買/大賣/
2021/01/13	45	42.38	35	42.55	41.70	10	21,737	0.05%
2021/01/12	112	42.99	167	42.80	42.85	-55	21,315	-0.26%	大買/大賣/
2021/01/11	92	41.27	87.1	41.62	42.65	4.9	20,131	0.02%
2021/01/08	225.1	41.66	191.1	41.45	40.55	34	19,633	0.17%	大買/大賣/
2021/01/07	68.1	39.48	55.1	39.42	39.80	13	18,574	0.07%
2021/01/06	57	38.10	51	38.14	38.55	6	18,306	0.03%
2021/01/05	33	39.77	32	39.90	40.35	1	18,040	0.01%
2021/01/04	86	40.03	112	40.04	40.75	-26	17,867	-0.15%	大賣/
2020/12/31	11	38.52	7	38.21	38.15	4	17,309	0.02%
2020/12/30	169	38.63	147	38.56	38.35	22	17,109	0.13%	大買/大賣/
2020/12/29	75	37.88	82.2	38.17	38.25	-7.2	16,723	-0.04%
2020/12/28	38	36.16	16	35.68	36.00	22	15,251	0.14%
2020/12/25	75.2	36.58	132.1	36.69	36.65	-56.9	14,758	-0.39%	大賣/
2020/12/24	265.1	36.12	251	36.02	36.25	14.1	14,288	0.10%	大買/大賣/
2020/12/23	91	34.89	108	35.09	36.05	-17	13,292	-0.13%	大賣/
2020/12/22	125	33.75	189	34.01	32.80	-64	12,574	-0.51%	大買/大賣/
2020/12/21	483	33.62	447	33.83	33.55	36	11,724	0.31%	大買/大賣/
2020/12/18	186.1	32.52	168.2	32.53	33.25	17.9	10,285	0.17%	大買/大賣/
2020/12/17	124	28.81	134	29.32	30.25	-10	9,150	-0.11%	大買/大賣/
2020/12/16	0	0.00	39	27.07	27.50	-39	8,098	-0.48%
2020/12/15	17	25.80	17	25.10	25.00	0	7,823	0.00%
2020/12/14	3	25.97	6	25.93	26.25	-3	7,915	-0.04%
2020/12/11	15	25.87	18	26.00	25.85	-3	7,962	-0.04%
2020/12/10	7	26.89	13	27.00	26.75	-6	7,917	-0.08%
2020/12/09	1	26.95	4	26.95	26.85	-3	8,019	-0.04%
2020/12/08	6	26.84	20	26.93	26.90	-14	8,289	-0.17%
2020/12/07	18	26.56	31	26.52	26.10	-13	8,353	-0.16%
2020/12/04	76	27.48	35	27.36	27.05	41	8,439	0.49%
2020/12/03	36	26.70	35	27.00	27.00	1	8,639	0.01%
2020/12/02	26	26.68	24	26.69	26.10	2	9,256	0.02%
2020/12/01	6	25.76	19	25.78	25.75	-13	9,645	-0.13%
2020/11/30	3	25.47	8	25.46	25.25	-5	10,792	-0.05%
2020/11/27	4	25.14	0	25.20	25.25	4	11,261	0.04%
2020/11/26	3	25.32	6	25.28	24.90	-3	11,479	-0.03%
2020/11/25	0	0.00	5	24.83	24.80	-5	11,619	-0.04%
2020/11/24	3	25.10	1	25.00	24.65	2	11,937	0.02%
2020/11/23	6	24.74	5	25.07	25.15	1	12,474	0.01%
2020/11/20	6	24.58	6	24.73	24.80	0	12,444	0.00%
2020/11/19	1	24.20	1	24.50	24.15	0	12,460	0.00%
2020/11/18	0	0.00	2	24.20	24.15	-2	12,477	-0.02%
2020/11/17	1	23.95	8	24.17	23.95	-7	12,564	-0.06%
2020/11/16	1	23.85	2	24.20	24.20	-1	12,779	-0.01%
2020/11/12	7	24.17	9	23.93	23.80	-2	13,343	-0.01%
2020/11/11	0	0.00	4	24.06	24.10	-4	13,334	-0.03%
2020/11/10	0	0.00	2	23.65	23.65	-2	13,338	-0.01%
2020/11/09	2	24.05	9	23.86	23.60	-7	13,353	-0.05%
2020/11/06	0	0.00	65	23.36	23.20	-65	13,380	-0.49%
2020/11/05	0	0.00	1	23.50	23.05	-1	13,431	-0.01%
2020/11/04	1	23.05	6	23.32	23.35	-5	13,422	-0.04%
2020/11/03	11	23.15	26	23.15	23.25	-15	13,424	-0.11%
2020/11/02	61	22.84	44	23.14	22.70	17	13,424	0.13%
2020/10/30	23	23.10	19	22.72	22.55	4	13,365	0.03%
2020/10/29	24	23.10	12	23.14	23.20	12	13,389	0.09%
2020/10/28	60	23.59	30	23.75	23.55	30	13,387	0.22%
2020/10/27	55	23.73	25	23.75	23.45	30	13,326	0.23%
2020/10/26	23	23.92	13	23.88	23.65	10	13,214	0.08%
2020/10/23	46	24.06	18	24.11	24.00	28	13,074	0.21%
2020/10/22	139	25.28	116	25.21	24.25	23	12,983	0.18%	大買/大賣/
2020/10/21	118	25.75	124	25.84	26.55	-6	12,328	-0.05%	大買/大賣/
2020/10/20	14	23.92	14	24.08	24.15	0	11,968	0.00%
2020/10/19	2	24.00	12	23.95	23.85	-10	11,935	-0.08%
2020/10/16	0	0.00	38	23.91	23.80	-38	11,960	-0.32%
2020/10/15	9	24.68	17	24.45	24.30	-8	11,933	-0.07%
2020/10/14	20	24.18	27	24.28	24.40	-7	11,897	-0.06%
2020/10/13	76	23.86	73	24.00	23.95	3	11,794	0.03%
2020/10/12	16	25.44	36	25.38	25.35	-20	11,516	-0.17%
2020/10/08	14	25.34	2	25.30	25.30	12	11,438	0.10%
2020/10/07	20	25.23	6	25.38	25.50	14	11,380	0.12%
2020/10/06	18	25.19	23	25.37	25.15	-5	11,320	-0.04%
2020/10/05	14	24.19	12	24.39	24.50	2	11,213	0.02%
2020/09/30	11	24.02	37	24.45	24.75	-26	11,203	-0.23%
2020/09/29	31	24.19	19	24.63	23.80	12	11,248	0.11%
2020/09/28	20	24.24	20	24.35	24.50	0	11,260	0.00%
2020/09/25	36	24.38	36	24.22	23.55	0	11,270	0.00%
2020/09/24	8	24.66	4	24.84	24.40	4	11,254	0.04%
2020/09/23	19	25.19	28	25.29	25.10	-9	11,214	-0.08%
2020/09/22	18	25.19	6	25.45	24.70	12	11,382	0.11%
2020/09/21	20	25.49	35	25.37	25.30	-15	11,615	-0.13%
2020/09/18	14	25.78	6	25.94	25.80	8	11,586	0.07%
2020/09/17	83	25.89	175	25.78	26.20	-92	11,488	-0.80%	大賣/
2020/09/16	23	24.95	50	25.14	25.05	-27	11,234	-0.24%
2020/09/15	74	24.81	40	25.06	24.60	34	11,118	0.31%
2020/09/14	116	24.72	53	24.63	24.80	63	11,016	0.57%	大買/
2020/09/11	117	25.41	88	25.11	25.00	29	10,845	0.27%	大買/
2020/09/10	72	26.91	58	26.78	26.75	14	10,497	0.13%
2020/09/09	45	26.39	46	26.58	26.85	-1	10,275	-0.01%
2020/09/08	172	27.12	122	26.98	26.80	50	10,047	0.50%	大買/大賣/
2020/09/07	123	27.67	244.2	27.34	26.55	-121.2	9,623	-1.26%	大買/大賣/鉅額交易
2020/09/04	258	26.61	108	26.74	26.50	150	8,815	1.70%	大買/大賣/鉅額交易
2020/09/03	285.1	26.38	519	26.58	27.05	-233.9	8,244	-2.84%	大買/大賣/鉅額交易
2020/09/02	24	24.02	125	24.83	24.90	-101	7,000	-1.44%	大賣/鉅額交易
2020/09/01	24	22.85	38	22.73	22.65	-14	6,496	-0.22%
2020/08/31	21	22.40	83	22.52	22.45	-62	6,234	-0.99%
2020/08/28	163.1	21.17	40	21.27	21.90	123.1	6,041	2.04%	大買/鉅額交易
2020/08/27	81	21.49	402	21.20	21.90	-321	5,673	-5.66%	大賣/鉅額交易
2020/08/26	12	20.26	5	20.34	19.95	7	5,067	0.14%
2020/08/25	9	20.25	16	20.37	20.20	-7	5,032	-0.14%
2020/08/24	7	19.96	10	19.94	19.85	-3	4,915	-0.06%
2020/08/21	7	19.03	156	19.63	19.55	-149	4,886	-3.05%	大賣/鉅額交易
2020/08/20	107	19.17	88	18.93	18.85	19	4,963	0.38%	大買/
2020/08/19	492	20.41	120	20.54	20.90	372	4,736	7.85%	大買/大賣/鉅額交易
2020/08/18	310	19.65	29	19.23	19.80	281	4,266	6.59%	大買/鉅額交易
2020/08/17	10	19.11	12	19.13	18.80	-2	4,145	-0.05%
2020/08/14	12	18.64	9	18.64	18.75	3	4,257	0.07%
2020/08/13	15	18.26	0	0.00	18.10	15	4,284	0.35%
2020/08/12	42	18.66	60	18.59	18.70	-18	4,213	-0.43%
2020/08/11	5	18.36	11	18.31	18.00	-6	4,143	-0.14%
2020/08/10	0	0.00	8	18.20	17.95	-8	4,083	-0.20%
2020/08/07	3	17.80	11	18.17	17.90	-8	4,085	-0.20%
2020/08/06	10	18.35	12	17.83	17.90	-2	4,075	-0.05%
2020/08/05	1	17.80	2	18.08	18.00	-1	4,059	-0.02%
2020/08/04	13	18.00	15	18.07	18.00	-2	4,081	-0.05%
2020/08/03	2	17.75	13	17.80	17.80	-11	4,062	-0.27%
2020/07/31	0	0.00	3	17.13	17.00	-3	4,029	-0.07%
2020/07/30	4	17.03	1	17.10	17.00	3	4,092	0.07%
2020/07/29	1	16.75	0	0.00	16.75	1	4,108	0.02%
2020/07/28	10	16.88	22	16.77	16.55	-12	4,115	-0.29%
2020/07/27	11	17.15	3	17.32	17.00	8	4,220	0.19%
2020/07/24	15	17.59	2	18.20	17.45	13	4,293	0.30%
2020/07/23	11	17.88	1	17.95	18.00	10	4,284	0.23%
2020/07/22	37	18.14	22	18.28	18.05	15	4,288	0.35%
2020/07/21	0	0.00	2	17.75	17.80	-2	4,319	-0.05%
2020/07/20	3	17.25	39	17.37	17.45	-36	4,313	-0.83%
2020/07/17	0	0.00	5	17.44	17.30	-5	4,292	-0.12%
2020/07/16	7	17.60	2	17.60	17.70	5	4,294	0.12%
2020/07/15	3	17.95	17	17.91	17.65	-14	4,287	-0.33%
2020/07/14	0	0.00	3	17.80	17.70	-3	4,294	-0.07%
2020/07/13	1	18.10	37	18.06	17.95	-36	4,277	-0.84%
2020/07/10	29	17.89	10	17.81	17.60	19	4,264	0.45%
2020/07/09	27	18.54	3	18.70	18.45	24	4,237	0.57%
2020/07/08	33	18.81	47	18.74	18.70	-14	4,216	-0.33%
2020/07/07	26	18.34	8	18.21	18.05	18	4,145	0.43%
2020/07/06	55	19.04	27	19.07	18.80	28	4,142	0.68%
2020/07/03	63	18.94	108	19.01	19.20	-45	4,183	-1.08%	大賣/
2020/07/02	37	18.52	36	18.50	18.60	1	4,055	0.02%
2020/07/01	156	19.04	119	19.30	18.65	37	3,990	0.93%	大買/大賣/
2020/06/30	104	18.04	89	18.23	18.60	15	3,672	0.41%	大買/
2020/06/29	64	17.04	11	17.01	16.95	53	3,300	1.61%
2020/06/24	6	16.18	1	16.25	16.20	5	3,206	0.16%
2020/06/23	10	16.02	11	16.07	16.05	-1	3,208	-0.03%
2020/06/22	6	16.28	0	0.00	16.15	6	3,210	0.19%
2020/06/19	0.2	16.20	0	0.00	16.20	0.2	3,221	0.01%
2020/06/18	0	0.00	2	16.48	16.50	-2	3,215	-0.06%
2020/06/17	1	16.25	0	0.00	16.30	1	3,198	0.03%
2020/06/16	0	0.00	5	16.20	16.20	-5	3,229	-0.15%
2020/06/15	4	16.08	3	16.20	15.85	1	3,309	0.03%
2020/06/12	8	16.09	3	16.18	16.25	5	3,320	0.15%
2020/06/11	12	16.75	4	17.00	16.70	8	3,389	0.24%
2020/06/10	6	16.98	16	17.33	17.45	-10	3,377	-0.30%
2020/06/09	2	16.93	12	16.98	16.70	-10	3,350	-0.30%
2020/06/08	4	17.21	4	17.30	17.05	0	3,396	0.00%
2020/06/05	5	17.00	26	17.03	17.05	-21	3,375	-0.62%
2020/06/04	5	17.19	18	17.13	17.00	-13	3,470	-0.37%
2020/06/03	11	16.76	3	16.73	16.70	8	3,412	0.23%
2020/06/02	46	16.68	31	16.68	16.70	15	3,385	0.44%
2020/06/01	2	16.55	2	16.60	16.55	0	3,382	0.00%
2020/05/29	5	16.30	0	0.00	16.25	5	3,369	0.15%
2020/05/28	25	16.72	21	16.49	16.20	4	3,425	0.12%
2020/05/27	38	16.76	39	16.92	16.75	-1	3,387	-0.03%
2020/05/26	1	15.95	4	16.01	15.95	-3	3,206	-0.09%
2020/05/25	3	16.08	6	15.95	16.05	-3	3,187	-0.09%
2020/05/22	10	16.23	2	16.20	16.05	8	3,160	0.25%
2020/05/21	35	16.55	34	16.75	16.65	1	3,123	0.03%
2020/05/20	4	15.30	23	15.96	16.15	-19	2,953	-0.64%
2020/05/18	5	14.75	0	0.00	14.75	5	2,856	0.18%
2020/05/15	1	14.85	1	15.30	14.85	0	2,849	0.00%
2020/05/14	5	15.10	0	0.00	15.10	5	2,851	0.18%
2020/05/12	1	16.05	8	15.75	15.70	-7	2,917	-0.24%
2020/05/11	6	16.28	12	16.23	16.10	-6	2,905	-0.21%
2020/05/08	8	16.20	18	15.89	15.80	-10	2,869	-0.35%
2020/05/07	4	15.75	2	15.65	15.70	2	2,806	0.07%
2020/05/06	12	15.84	50	15.45	15.70	-38	2,807	-1.35%
2020/05/05	0	0.00	2	15.75	15.45	-2	2,781	-0.07%
2020/05/04	5	15.20	0	0.00	15.45	5	2,765	0.18%
2020/04/30	28	16.13	24	16.03	15.80	4	2,776	0.14%
2020/04/29	61	15.74	18	15.43	15.85	43	2,673	1.61%
2020/04/28	0	0.00	5	14.34	14.45	-5	2,607	-0.19%
2020/04/27	6	14.14	0	0.00	14.15	6	2,624	0.23%
2020/04/24	5	14.05	5	14.11	14.15	0	2,632	0.00%
2020/04/21	1	13.40	0	0.00	13.10	1	2,655	0.04%
2020/04/20	0	0.00	2	13.60	13.80	-2	2,647	-0.08%
2020/04/17	18	14.10	64	14.35	13.70	-46	2,645	-1.74%
2020/04/16	3	14.10	4	14.01	14.10	-1	2,579	-0.04%
2020/04/15	2	14.13	0	0.00	14.10	2	2,565	0.08%
2020/04/14	3	14.25	8	14.00	14.10	-5	2,568	-0.19%
2020/04/10	52	14.00	4	13.96	14.00	48	2,550	1.88%
2020/04/09	21	14.07	12	13.90	13.85	9	2,617	0.34%
2020/04/08	23	13.83	27	14.01	14.30	-4	2,552	-0.16%
2020/04/07	4	12.80	8	12.65	13.00	-4	2,466	-0.16%
2020/04/06	0	0.00	3	12.30	12.35	-3	2,444	-0.12%
2020/03/27	0	0.00	4	12.56	12.10	-4	2,434	-0.16%
2020/03/26	0	0.00	1	12.15	12.50	-1	2,420	-0.04%
2020/03/25	4	12.65	12	12.58	12.45	-8	2,416	-0.33%
2020/03/24	4	12.11	3	12.25	12.25	1	2,414	0.04%
2020/03/20	4	11.98	15	12.22	12.00	-11	2,506	-0.44%
2020/03/19	2	11.40	13	11.03	11.15	-11	2,494	-0.44%
2020/03/18	3	11.32	4	11.45	11.60	-1	2,404	-0.04%
2020/03/17	1	10.10	5	11.02	11.15	-4	2,353	-0.17%
2020/03/16	2	11.50	15	11.48	11.15	-13	2,229	-0.58%
2020/03/13	3	12.32	2	12.30	12.30	1	2,162	0.05%
2020/03/12	13	13.81	18	14.57	13.65	-5	2,133	-0.23%
2020/03/11	0	0.00	7	15.51	15.15	-7	2,112	-0.33%
2020/03/10	7	15.41	2	15.77	15.50	5	2,095	0.24%
2020/03/09	14	15.61	0	0.00	15.40	14	1,976	0.71%
2020/03/06	1	16.40	0	0.00	16.30	1	1,965	0.05%
2020/03/05	6	16.68	0	0.00	16.70	6	1,966	0.31%
2020/03/04	2	16.53	1	16.65	16.60	1	1,946	0.05%
2020/03/03	2	16.63	10	16.48	16.70	-8	1,944	-0.41%
2020/03/02	2	15.38	7	15.21	15.75	-5	1,904	-0.26%
2020/02/27	5	15.67	90	15.74	15.60	-85	2,040	-4.17%
2020/02/26	5	16.15	0	0.00	16.15	5	2,030	0.25%
2020/02/25	0	0.00	4	16.01	16.25	-4	2,029	-0.20%
2020/02/24	2	16.35	20	16.40	16.25	-18	2,032	-0.89%
2020/02/20	3	16.75	0	0.00	16.70	3	2,014	0.15%
2020/02/19	1	16.70	3	16.90	16.85	-2	2,026	-0.10%
2020/02/18	0	0.00	2	16.80	16.70	-2	2,026	-0.10%
2020/02/17	5	16.62	2	16.70	16.55	3	2,052	0.15%
2020/02/14	8	17.24	2	17.33	16.95	6	2,048	0.29%
2020/02/13	21	16.88	0	0.00	16.90	21	1,994	1.05%
2020/02/12	2	16.55	0	0.00	16.45	2	2,017	0.10%
2020/02/11	1	16.20	0	0.00	16.20	1	2,032	0.05%
2020/02/10	1	16.00	1	16.10	16.00	0	2,042	0.00%
2020/02/07	2	16.55	39	16.30	16.25	-37	2,085	-1.77%
2020/02/06	30	16.77	1	17.00	16.75	29	2,075	1.40%
2020/02/05	4	16.30	5	16.20	16.20	-1	2,033	-0.05%
2020/02/04	25	16.33	16	16.17	16.40	9	2,038	0.44%
2020/02/03	6	15.64	8	15.80	15.80	-2	2,016	-0.10%
2020/01/31	29	17.87	53	17.55	17.15	-24	1,975	-1.21%
2020/01/30	16	17.67	1	17.70	17.60	15	1,960	0.77%
2020/01/20	3	19.55	5	19.56	19.55	-2	1,935	-0.10%
2020/01/17	7	19.81	10	19.67	19.70	-3	1,923	-0.16%
2020/01/16	2	19.15	0	0.00	19.10	2	1,832	0.11%
2020/01/15	3	19.25	0	0.00	19.15	3	1,936	0.15%
2020/01/14	1	19.05	0	0.00	19.05	1	1,929	0.05%
2020/01/13	3	19.10	1	19.05	19.10	2	1,921	0.10%
2020/01/10	3	19.07	0	0.00	19.00	3	1,927	0.16%
2020/01/09	0	0.00	1	19.15	19.10	-1	1,935	-0.05%
2020/01/08	4	19.05	0	0.00	19.00	4	1,974	0.20%
2020/01/07	7	19.36	0	0.00	19.20	7	2,007	0.35%
2020/01/06	5	19.88	3	19.80	19.60	2	2,002	0.10%
2020/01/03	26	20.18	10	20.58	20.25	16	2,010	0.80%
2019/12/31	20	20.40	2	20.25	20.20	18	1,940	0.93%
2019/12/30	1	20.05	0	0.00	20.15	1	1,901	0.05%
2019/12/27	1	20.50	3	20.43	20.15	-2	1,908	-0.10%
2019/12/25	1	20.00	0	0.00	20.05	1	1,924	0.05%
2019/12/24	5	19.80	0	0.00	19.75	5	1,951	0.26%
2019/12/23	3	19.83	2	20.05	19.75	1	1,992	0.05%
2019/12/20	5	20.08	2	20.05	20.00	3	2,001	0.15%
2019/12/19	6	20.28	9	20.18	20.15	-3	2,022	-0.15%
2019/12/18	15	20.43	16	20.59	20.45	-1	2,031	-0.05%
2019/12/17	3	19.90	4	20.10	19.90	-1	2,018	-0.05%
2019/12/16	2	19.68	2	19.93	19.80	0	2,084	0.00%
2019/12/13	2	19.60	4	19.65	19.45	-2	2,074	-0.10%
2019/12/12	0.8	19.40	1	19.45	19.40	-0.2	2,085	-0.01%
2019/12/11	3	19.60	0	0.00	19.55	3	2,103	0.14%
2019/12/10	1.2	19.48	0	0.00	19.45	1.2	2,111	0.06%
2019/12/09	0	0.00	1	19.90	19.55	-1	2,147	-0.05%
2019/12/06	1	19.15	3	19.67	19.45	-2	2,192	-0.09%
2019/12/05	2	19.15	2	19.10	19.00	0	2,288	0.00%
2019/12/04	1	18.95	2	18.95	19.05	-1	2,646	-0.04%
2019/12/03	1	19.05	0	0.00	19.05	1	2,790	0.04%
2019/12/02	2	19.10	0	0.00	19.20	2	2,805	0.07%
2019/11/29	10	19.52	0	0.00	19.35	10	2,885	0.35%
2019/11/28	0	0.00	2.1	19.98	19.90	-2.1	2,901	-0.07%
2019/11/27	6	20.08	10	20.38	20.00	-4	2,957	-0.14%
2019/11/26	25	20.41	32	20.32	20.10	-7	2,957	-0.24%
2019/11/25	1	19.05	1	19.15	19.10	0	2,852	0.00%
2019/11/21	6	19.16	0	0.00	19.20	6	2,954	0.20%
2019/11/19	1	19.45	1	19.45	19.45	0	3,052	0.00%
2019/11/18	1	19.25	29	19.58	19.70	-28	3,147	-0.89%
2019/11/15	0	0.00	51	19.11	19.10	-51	3,213	-1.59%
2019/11/14	27	19.19	23	19.36	19.10	4	3,300	0.12%
2019/11/13	3	19.88	2	19.85	19.80	1	3,370	0.03%
2019/11/12	4	19.80	1	19.90	20.00	3	3,463	0.09%
2019/11/11	21	20.16	2	20.60	19.95	19	3,625	0.52%
2019/11/08	0	0.00	1	21.15	20.90	-1	3,779	-0.03%
2019/11/07	1	20.65	0	0.00	20.50	1	4,115	0.02%
2019/11/06	1	20.90	17	20.99	20.90	-16	4,211	-0.38%
2019/11/05	0	0.00	10	20.36	20.30	-10	4,253	-0.24%
2019/11/04	2	20.30	2	20.30	20.25	0	4,369	0.00%
2019/11/01	13	20.15	0	0.00	20.15	13	4,472	0.29%
2019/10/31	17	20.58	1	20.45	20.45	16	4,606	0.35%
2019/10/29	3	20.75	12	20.74	20.70	-9	4,846	-0.19%
2019/10/28	11	21.38	3	21.33	21.20	8	5,075	0.16%
2019/10/24	0	0.00	8	21.24	21.25	-8	5,531	-0.14%
2019/10/23	31	21.49	9	21.53	21.30	22	6,012	0.37%
2019/10/21	5	20.60	0	0.00	20.60	5	6,843	0.07%
2019/10/18	8	21.06	0	0.00	20.80	8	6,938	0.12%
2019/10/17	1	20.70	10	20.88	21.00	-9	7,028	-0.13%
2019/10/16	5	21.04	1	21.05	20.80	4	7,262	0.06%
2019/10/15	10	20.70	17	20.69	20.80	-7	7,441	-0.09%
2019/10/14	1	19.90	2	19.90	19.85	-1	7,649	-0.01%
2019/10/09	1	19.90	2	19.80	19.75	-1	8,158	-0.01%
2019/10/08	13	20.16	1	20.35	20.00	12	8,301	0.14%
2019/10/07	2	20.60	0	0.00	20.55	2	8,309	0.02%
2019/10/04	1	20.70	9	20.64	20.55	-8	8,381	-0.10%
2019/10/03	2	20.65	2	20.75	20.55	0	8,427	0.00%
2019/10/02	26	20.61	2	20.70	20.70	24	8,457	0.28%
2019/10/01	6	20.71	0	0.00	20.70	6	8,484	0.07%
2019/09/27	6	21.08	0	0.00	21.00	6	8,526	0.07%
2019/09/26	10	21.70	3	21.88	21.55	7	8,620	0.08%
2019/09/25	3	21.48	2	21.43	21.35	1	8,721	0.01%
2019/09/24	0	0.00	14	21.63	21.50	-14	8,981	-0.16%
2019/09/23	6	21.56	12	21.56	21.60	-6	8,992	-0.07%
2019/09/20	6	21.40	9	21.31	21.45	-3	9,075	-0.03%
2019/09/19	8	20.80	13	20.73	20.60	-5	9,015	-0.06%
2019/09/18	2	21.25	4	21.30	21.25	-2	9,003	-0.02%
2019/09/17	1	21.35	20	21.35	21.30	-19	9,031	-0.21%
2019/09/16	7	21.48	0	0.00	21.40	7	9,156	0.08%
2019/09/12	3	21.73	9	21.81	21.70	-6	9,259	-0.06%
2019/09/11	1	21.70	6	21.68	21.70	-5	9,315	-0.05%
2019/09/10	7	21.64	12	21.70	21.45	-5	9,316	-0.05%
2019/09/09	18	21.41	17	21.80	21.40	1	9,323	0.01%
2019/09/06	35	22.47	76	22.50	21.90	-41	9,289	-0.44%
2019/09/05	19	24.13	22	24.23	23.90	-3	9,024	-0.03%
2019/09/04	22	23.45	8	23.49	23.50	14	8,979	0.16%
2019/09/03	27	23.57	39	23.57	23.40	-12	9,117	-0.13%
2019/09/02	2	23.25	3	23.28	23.35	-1	9,293	-0.01%
2019/08/30	12	23.15	24	23.00	22.90	-12	9,349	-0.13%
2019/08/29	3	22.83	2	22.90	23.10	1	9,461	0.01%
2019/08/28	7	23.20	0	0.00	22.65	7	9,760	0.07%
2019/08/27	17	22.84	0	0.00	22.80	17	9,820	0.17%
2019/08/26	11	22.47	3	22.57	22.35	8	10,039	0.08%
2019/08/23	14	23.09	1	23.30	23.05	13	10,056	0.13%
2019/08/22	4	23.66	11	23.49	23.45	-7	10,082	-0.07%
2019/08/21	54	23.04	7	23.31	23.30	47	10,069	0.47%
2019/08/20	5	23.76	2	23.43	23.30	3	10,023	0.03%
2019/08/19	0	0.00	2	24.00	23.60	-2	10,087	-0.02%
2019/08/16	5	23.94	17	23.81	23.90	-12	10,136	-0.12%
2019/08/15	9	23.57	45	23.30	23.55	-36	10,122	-0.36%
2019/08/14	153	24.78	111	24.87	24.10	42	10,156	0.41%	大買/大賣/
2019/08/13	74	24.57	25	24.52	24.55	49	10,196	0.48%
2019/08/12	130	25.00	116	24.99	25.20	14	10,248	0.14%	大買/大賣/
2019/08/08	15	23.72	14	23.96	24.20	1	10,145	0.01%
2019/08/07	99	23.87	67	23.71	23.40	32	10,179	0.31%
2019/08/06	11	22.36	40	22.20	23.80	-29	10,275	-0.28%
2019/08/05	3	24.07	28	23.80	23.40	-25	10,442	-0.24%
2019/08/02	40	23.80	53	24.01	24.20	-13	10,482	-0.12%
2019/08/01	11	24.92	10	24.80	24.75	1	10,520	0.01%
2019/07/31	53	24.95	38	24.76	25.15	15	10,606	0.14%
2019/07/30	53	24.86	38	24.55	24.50	15	10,724	0.14%
2019/07/29	48	25.67	70.1	25.68	25.45	-22.1	10,701	-0.21%
2019/07/26	25	24.92	25	25.06	25.00	0	10,917	0.00%
2019/07/25	168	25.43	122	25.76	24.85	46	10,930	0.42%	大買/大賣/
2019/07/24	92.1	25.13	103	25.17	25.20	-10.9	10,584	-0.10%	大賣/
2019/07/23	95	24.56	98	24.30	25.30	-3	10,457	-0.03%
2019/07/22	9	23.42	2	23.55	23.55	7	10,439	0.07%
2019/07/19	16	23.29	9	23.22	23.20	7	10,781	0.06%
2019/07/18	40	23.86	21	24.03	23.20	19	10,979	0.17%
2019/07/17	38	24.24	149	23.85	24.60	-111	11,513	-0.96%	大賣/鉅額交易
2019/07/16	72	23.48	42	23.47	23.95	30	11,728	0.26%
2019/07/15	411	23.94	315	23.91	23.80	96	11,692	0.82%	大買/大賣/
2019/07/12	13	22.77	23	22.61	23.00	-10	11,601	-0.09%
2019/07/11	7	22.24	18	22.25	22.20	-11	11,660	-0.09%
2019/07/10	6	22.20	6	22.18	22.00	0	12,245	0.00%
2019/07/09	2	22.00	0	0.00	21.95	2	12,431	0.02%
2019/07/08	7	21.86	11	21.91	21.80	-4	12,696	-0.03%
2019/07/05	1	22.10	0	0.00	22.05	1	13,022	0.01%
2019/07/04	36	22.12	12	22.30	22.10	24	13,018	0.18%
2019/07/03	92	22.29	41	22.44	22.20	51	12,998	0.39%
2019/07/02	36	23.12	21	23.17	23.00	15	13,012	0.12%
2019/07/01	63	23.15	58	23.08	23.20	5	12,990	0.04%
2019/06/28	16	22.06	2	22.05	22.05	14	13,016	0.11%
2019/06/27	16	22.32	10	22.33	22.10	6	13,091	0.05%
2019/06/26	0	0.00	11	21.76	21.95	-11	13,095	-0.08%
2019/06/25	25	21.98	3	21.72	21.70	22	13,071	0.17%
2019/06/24	2	21.68	0	0.00	21.95	2	13,025	0.02%
2019/06/21	6	21.95	5	22.15	21.90	1	12,986	0.01%
2019/06/20	41	22.85	30	22.91	22.65	11	12,853	0.09%
2019/06/19	5	22.43	5	22.47	22.45	0	12,779	0.00%
2019/06/18	2	21.95	2	21.95	21.90	0	12,754	0.00%
2019/06/17	10	22.03	135	21.99	21.80	-125	12,716	-0.98%	大賣/鉅額交易
2019/06/14	5	22.28	8	22.34	22.00	-3	12,645	-0.02%
2019/06/13	5	22.79	0	0.00	22.60	5	12,537	0.04%
2019/06/12	5	23.39	2	23.63	23.10	3	12,451	0.02%
2019/06/11	20	23.63	30	23.49	23.50	-10	12,353	-0.08%
2019/06/10	51	23.44	41	23.44	23.80	10	12,185	0.08%
2019/06/06	46	22.42	51	22.48	22.75	-5	11,932	-0.04%
2019/06/05	67	22.50	22	22.83	22.30	45	11,846	0.38%
2019/06/04	97	22.94	111	22.92	22.75	-14	11,667	-0.12%	大賣/
2019/06/03	95	22.32	15	22.24	22.40	80	11,335	0.71%
2019/05/31	94	22.20	58	22.39	22.00	36	11,230	0.32%
2019/05/30	2	21.83	10	21.79	21.30	-8	10,963	-0.07%
2019/05/29	32	21.58	19	21.53	21.45	13	10,887	0.12%
2019/05/28	0	0.00	5	21.14	21.40	-5	10,807	-0.05%
2019/05/27	10	20.97	3	20.95	21.00	7	10,773	0.06%
2019/05/24	6	21.23	8	21.63	20.90	-2	10,761	-0.02%
2019/05/23	29	20.76	27	20.89	20.70	2	10,643	0.02%
2019/05/22	8	21.99	2	22.08	21.70	6	10,501	0.06%
2019/05/21	7	21.76	15	22.19	22.40	-8	10,428	-0.08%
2019/05/20	22	21.33	32	21.11	22.05	-10	10,295	-0.10%
2019/05/17	8	22.54	41	22.26	21.90	-33	10,078	-0.33%
2019/05/16	14	23.31	69	23.18	23.05	-55	9,818	-0.56%
2019/05/15	15	22.82	24	22.86	22.70	-9	9,560	-0.09%
2019/05/14	73	21.83	30	21.91	22.45	43	9,414	0.46%
2019/05/13	16	21.21	27	21.23	21.25	-11	9,224	-0.12%
2019/05/10	12	22.51	25	23.29	22.55	-13	8,939	-0.15%
2019/05/09	46	23.15	32	23.38	23.00	14	8,785	0.16%
2019/05/08	16	23.63	17	23.77	23.80	-1	8,596	-0.01%
2019/05/07	20	24.40	30	24.61	23.60	-10	8,399	-0.12%
2019/05/06	18	23.75	109	24.22	24.05	-91	8,129	-1.12%	大賣/
2019/05/03	84	23.79	52	23.74	23.95	32	7,886	0.41%
2019/05/02	34	22.29	21	22.35	22.50	13	7,352	0.18%
2019/04/30	19	22.95	28	23.01	23.05	-9	7,161	-0.13%
2019/04/29	50	22.63	22	22.27	22.60	28	7,013	0.40%
2019/04/26	47	24.40	17	24.49	23.30	30	6,700	0.45%
2019/04/25	91	25.76	70	25.60	25.85	21	6,242	0.34%
2019/04/24	10	25.35	28	25.31	25.30	-18	5,811	-0.31%
2019/04/23	104	25.08	144	25.23	25.90	-40	5,533	-0.72%	大買/大賣/
2019/04/22	14	24.75	79.1	24.75	24.75	-65.1	4,816	-1.35%
2019/04/19	99	22.42	16	22.60	22.50	83	4,435	1.87%
2019/04/18	19	22.43	52	22.80	22.65	-33	4,305	-0.77%
2019/04/17	11	21.89	55	21.94	22.00	-44	3,889	-1.13%
2019/04/16	166	22.54	117	22.47	21.60	49	3,652	1.34%	大買/大賣/
2019/04/15	30	21.53	23	21.83	22.10	7	3,007	0.23%
2019/04/12	27	19.54	30	19.70	20.10	-3	2,737	-0.11%
2019/04/11	111	18.57	94	18.94	18.85	17	2,404	0.71%	大買/
2019/04/10	1	17.35	11	17.38	17.40	-10	2,024	-0.49%
2019/04/09	11	17.10	8	17.32	17.00	3	1,978	0.15%
2019/04/08	112	17.65	21	17.87	17.40	91	1,925	4.73%	大買/
2019/04/03	5	17.38	13	17.45	17.55	-8	1,775	-0.45%
2019/04/02	97	17.17	95	17.07	17.35	2	1,646	0.12%
2019/04/01	15	15.42	32	15.57	16.05	-17	1,341	-1.27%
2019/03/29	50	15.13	37	15.19	15.40	13	1,216	1.07%
2019/03/28	10	14.30	4	14.45	14.30	6	1,090	0.55%
2019/03/27	11	14.55	11	14.75	14.55	0	1,081	0.00%
2019/03/26	7	14.09	0	0.00	14.05	7	1,045	0.67%
2019/03/25	0	14.20	0	0.00	14.20	0	1,040	0.00%
2019/03/22	12	14.63	10	14.70	14.70	2	1,028	0.19%
2019/03/21	10	14.45	11	14.53	14.50	-1	973	-0.10%
2019/03/20	0	0.00	10	14.00	13.95	-10	922	-1.08%
2019/03/19	0	0.00	1	14.00	13.85	-1	927	-0.11%
2019/03/18	1	13.65	0	0.00	13.75	1	923	0.11%
2019/03/15	17	13.65	0	0.00	13.45	17	921	1.84%
2019/03/08	10	13.60	0	0.00	13.80	10	894	1.12%
2019/03/05	10	13.93	0	0.00	13.95	10	894	1.12%
2019/02/27	0	0.00	1	14.05	14.15	-1	880	-0.11%
2019/02/26	16	14.35	4	14.50	14.15	12	878	1.37%
2019/02/25	2	14.58	21	14.72	14.55	-19	863	-2.20%
2019/02/22	11	14.55	16	14.49	14.50	-5	822	-0.61%
2019/02/21	1	14.05	0	0.00	14.00	1	784	0.13%
2019/02/20	6	14.16	0	0.00	13.90	6	774	0.77%
2019/02/13	0	13.60	0	0.00	13.70	0	730	0.00%
2019/02/11	0	0.00	2	13.60	13.35	-2	723	-0.28%
2019/01/29	4	13.55	1	13.50	13.45	3	715	0.42%
2019/01/22	4	13.83	0	0.00	13.70	4	703	0.57%
2019/01/17	10	14.35	6	14.30	14.00	4	682	0.59%
2019/01/16	0	0.00	1	14.35	14.70	-1	645	-0.15%
2019/01/15	1	14.60	13	14.52	14.55	-12	623	-1.92%
2019/01/14	16	14.53	14	14.79	14.50	2	596	0.34%
2019/01/11	22	14.10	21	14.24	14.20	1	523	0.19%
2019/01/10	36	13.90	237	13.80	14.05	-201	464	-43.26%	大賣/鉅額交易
2019/01/09	1	13.05	5	13.01	12.95	-4	368	-1.09%
2018/12/20	0	0.00	2	12.35	12.15	-2	368	-0.54%
2018/12/18	0	0.00	1	12.75	12.65	-1	365	-0.27%
2018/12/14	0	0.00	1	12.65	12.60	-1	359	-0.28%
2018/12/12	6	12.83	0	0.00	12.80	6	360	1.66%
2018/12/11	0	0.00	1	12.60	12.50	-1	350	-0.29%
2018/12/10	0	0.00	3	12.13	12.15	-3	342	-0.88%
2018/12/06	2.1	11.92	0	0.00	11.90	2.1	336	0.62%
2018/12/04	1	12.75	13	12.38	12.35	-12	337	-3.56%
2018/11/29	15	12.72	2	12.65	12.45	13	326	3.98%
2018/11/28	2	12.45	10	12.49	12.40	-8	320	-2.50%
2018/11/27	0	0.00	1	12.10	12.15	-1	314	-0.32%
2018/11/22	1	12.10	0	0.00	12.10	1	353	0.28%
2018/11/21	0	0.00	21	12.30	12.20	-21	354	-5.93%
2018/11/15	32	12.05	11	12.12	12.10	21	343	6.12%
2018/11/09	2	11.43	0	0.00	11.55	2	347	0.58%
2018/11/08	0	0.00	12	11.64	11.60	-12	344	-3.49%
2018/10/12	2	10.15	0	0.00	10.20	2	406	0.49%
2018/09/10	5	10.90	0	0.00	10.90	5	485	1.03%
2018/09/07	12	11.23	0	0.00	11.20	12	481	2.49%
2018/08/30	29	12.12	26	12.10	12.05	3	487	0.62%
2018/08/29	1	11.95	0	0.00	12.00	1	453	0.22%
2018/08/22	1	11.95	0	0.00	11.95	1	505	0.20%
2018/08/21	1	12.00	0	0.00	11.95	1	509	0.20%
2018/08/20	0	0.00	1	11.95	11.95	-1	517	-0.19%
2018/08/13	2	12.50	0	0.00	12.20	2	506	0.40%
2018/08/07	15	12.94	0	0.00	12.85	15	474	3.16%
2018/08/06	23	13.10	0	0.00	13.05	23	462	4.97%
2018/08/02	5	13.15	0	0.00	13.00	5	467	1.07%
2018/08/01	0	0.00	3	13.10	13.10	-3	464	-0.65%
2018/07/31	5	13.05	0	0.00	13.05	5	460	1.09%
2018/07/27	5	13.05	0	0.00	13.05	5	453	1.10%
2018/07/20	5	13.20	0	0.00	13.30	5	438	1.14%
2018/07/12	5	13.50	1	13.55	13.60	4	417	0.96%
2018/07/11	0	0.00	2	13.60	13.55	-2	421	-0.48%
2018/07/09	1	13.40	0	0.00	13.40	1	417	0.24%
2018/07/06	5	13.49	0	0.00	13.50	5	422	1.18%
2018/07/03	3	13.50	0	0.00	13.55	3	421	0.71%
2018/07/02	4	13.90	0	0.00	13.85	4	418	0.96%
2018/06/29	0	0.00	3	14.15	14.10	-3	417	-0.72%
2018/06/27	0	0.00	12	13.92	14.00	-12	417	-2.87%
2018/06/21	5	14.22	0	0.00	14.20	5	422	1.18%
2018/06/15	8	14.00	0	0.00	14.00	8	404	1.98%
2018/06/13	0	0.00	5	14.15	14.05	-5	410	-1.22%
2018/06/12	11	14.19	0	0.00	14.05	11	414	2.65%
2018/06/11	0	0.00	14	14.01	13.95	-14	408	-3.42%
2018/06/08	0	0.00	1	14.05	13.95	-1	409	-0.24%
2018/06/04	20	14.55	11	14.48	14.50	9	510	1.76%
2018/06/01	0	0.00	4	13.95	14.10	-4	478	-0.84%
2018/05/31	4	13.70	6	13.95	13.80	-2	467	-0.43%
2018/05/30	14	13.73	0	0.00	13.65	14	464	3.01%
2018/05/29	10	13.85	0	0.00	13.80	10	466	2.14%
2018/05/28	5	13.66	0	0.00	13.80	5	482	1.04%
2018/05/16	10	13.20	0	0.00	13.15	10	492	2.03%
2018/05/15	0	0.00	1	13.10	13.15	-1	498	-0.20%
2018/05/14	10	13.30	0	0.00	13.25	10	517	1.93%
2018/05/11	20	13.35	6	13.30	13.30	14	526	2.66%
2018/05/10	13	13.45	2	13.40	13.35	11	526	2.09%
2018/05/04	10	13.35	0	0.00	13.30	10	576	1.74%
2018/05/02	3	13.20	0	0.00	13.15	3	597	0.50%
2018/04/24	2	13.55	0	0.00	13.50	2	685	0.29%
2018/04/20	3	13.70	0	0.00	13.75	3	703	0.43%
2018/04/10	0	0.00	11	13.71	13.65	-11	898	-1.22%
2018/04/09	0	0.00	30	13.86	13.75	-30	921	-3.26%
2018/03/31	10	13.95	0	0.00	13.90	10	924	1.08%
2018/03/30	2	14.10	0	0.00	13.95	2	924	0.22%
2018/03/27	1	14.50	1	14.45	14.30	0	930	0.00%
2018/03/22	1	14.60	0	0.00	14.50	1	942	0.11%
2018/03/13	9	15.40	0	0.00	15.40	9	991	0.91%
2018/03/12	10	15.70	19	15.48	15.55	-9	995	-0.90%
2018/03/08	3	14.90	0	0.00	14.85	3	959	0.31%
2018/03/06	10	14.93	0	0.00	14.90	10	1,002	1.00%
2018/03/05	5	14.95	2	14.90	14.85	3	1,004	0.30%
2018/03/01	2	15.18	1	15.20	15.15	1	1,011	0.10%
2018/02/21	15	14.80	0	0.00	14.85	15	1,013	1.48%
2018/02/06	2	14.75	0	0.00	14.30	2	1,002	0.20%
2018/02/05	1	15.20	2	15.38	15.40	-1	984	-0.10%
2018/01/31	0	0.00	1	15.05	15.45	-1	958	-0.10%
2018/01/29	2	14.78	0	0.00	14.75	2	936	0.21%
2018/01/26	3	14.97	0	0.00	14.95	3	927	0.32%
2018/01/25	2	15.25	0	0.00	15.20	2	918	0.22%
2018/01/23	8	15.50	0	0.00	15.35	8	910	0.88%
2018/01/22	2	15.35	0	0.00	15.75	2	906	0.22%
2018/01/19	2	15.40	0	0.00	15.45	2	897	0.22%
2018/01/18	0	0.00	40	16.00	15.75	-40	886	-4.51%
2018/01/17	6	15.27	0	0.00	15.25	6	833	0.72%
2018/01/16	6	15.38	0	0.00	15.30	6	826	0.73%
2018/01/12	6	15.65	1	15.70	15.65	5	806	0.62%
2018/01/11	52	15.60	0	0.00	15.55	52	804	6.46%
2018/01/10	1	15.70	0	0.00	15.55	1	801	0.12%
2018/01/09	4	16.05	0	0.00	15.70	4	808	0.49%
2018/01/08	2	16.00	2	16.43	16.00	0	829	0.00%
2018/01/05	2	16.03	0	0.00	16.10	2	782	0.26%
2018/01/04	5	16.22	6	16.27	16.25	-1	759	-0.13%
2018/01/03	2	15.40	2	15.40	15.65	0	662	0.00%