廣運 (6125)-台新-高雄券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
84.8
漲跌
▲0.9
漲幅
+1.07%
成交量
1,621張
產業
上櫃光電類股
475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

廣運 (6125)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
2024/11/22	6	85.80	9	85.06	84.80	-3	3,739	-0.08%
2024/11/21	0.2	84.60	1	84.00	83.90	-0.8	3,873	-0.02%
2024/11/20	1	84.80	6.3	84.02	84.40	-5.3	4,154	-0.13%
2024/11/19	20	84.01	23	83.77	84.90	-3	4,316	-0.07%
2024/11/18	8.3	79.77	16	80.22	79.40	-7.7	4,629	-0.17%
2024/11/15	10	82.69	2	83.15	81.90	8	4,908	0.16%
2024/11/14	6.4	82.58	8.1	81.63	83.10	-1.7	4,993	-0.03%
2024/11/13	3	84.90	2	85.25	85.00	1	5,015	0.02%
2024/11/12	3.2	84.75	19.6	85.10	83.90	-16.3	5,151	-0.32%
2024/11/11	1.1	88.12	8	87.50	87.90	-6.9	5,174	-0.13%
2024/11/08	16.1	89.35	9	89.32	89.10	7.1	5,266	0.13%
2024/11/07	12	90.06	11	90.25	91.00	1	5,429	0.02%
2024/11/06	1	89.50	1	89.40	88.80	0	5,573	0.00%
2024/11/05	7	89.20	9	89.11	88.60	-2	5,679	-0.04%
2024/11/04	7.3	88.44	1	88.50	87.60	6.3	5,909	0.11%
2024/11/01	13	88.02	0	0.00	89.50	13	5,978	0.22%
2024/10/30	3	88.83	1	88.50	88.50	2	6,097	0.03%
2024/10/29	4	89.13	3.5	89.58	88.90	0.5	6,303	0.01%
2024/10/28	13.2	91.99	22.2	90.97	90.10	-9	6,511	-0.14%
2024/10/25	26	92.60	12	92.50	92.10	14	6,705	0.21%
2024/10/24	30	93.78	45	93.80	92.50	-15	6,920	-0.22%
2024/10/23	15	95.29	20	94.77	94.70	-5	7,004	-0.07%
2024/10/22	17.1	95.03	16.1	95.23	95.30	1	7,182	0.01%
2024/10/21	41.5	94.77	32	95.33	95.50	9.5	7,694	0.12%
2024/10/18	34.3	94.60	22	95.25	93.20	12.3	7,894	0.16%
2024/10/17	56	95.32	76	96.11	94.60	-20	8,285	-0.24%
2024/10/16	59	91.74	49	92.26	92.50	10	8,491	0.12%
2024/10/15	35	89.99	19	90.31	90.80	16	8,474	0.19%
2024/10/14	5	87.72	2	87.70	87.50	3	8,532	0.04%
2024/10/11	3	87.70	3	88.13	87.70	0	8,585	0.00%
2024/10/09	3	88.50	2	90.80	87.50	1	8,736	0.01%
2024/10/08	3	90.37	3	90.77	90.10	0	8,752	0.00%
2024/10/07	11	90.44	15	90.98	90.80	-4	8,806	-0.05%
2024/10/04	11.3	90.16	7	90.06	90.00	4.3	8,896	0.05%
2024/10/01	5	90.76	2	91.65	90.20	3	9,043	0.03%
2024/09/30	11	91.25	8	91.86	91.00	3	9,235	0.03%
2024/09/27	17	94.52	12	94.79	92.50	5	9,311	0.05%
2024/09/26	59	94.58	38.6	95.68	94.00	20.4	9,381	0.22%
2024/09/25	16	92.18	33	93.48	93.90	-17	9,410	-0.18%
2024/09/24	37.4	92.68	32	92.27	91.20	5.4	9,712	0.06%
2024/09/23	29	93.40	35	93.61	92.70	-6	9,715	-0.06%
2024/09/20	56	94.74	44.6	95.23	92.30	11.4	9,820	0.12%
2024/09/19	15	92.93	55	92.70	93.60	-40	9,697	-0.41%
2024/09/18	10	89.90	2	91.10	89.40	8	9,709	0.08%
2024/09/16	23	90.88	19	91.02	90.40	4	9,845	0.04%
2024/09/13	21	90.81	14	90.94	91.00	7	10,038	0.07%
2024/09/12	6	89.78	21	90.10	90.60	-15	10,164	-0.15%
2024/09/11	11	87.73	26	88.57	88.50	-15	10,244	-0.15%
2024/09/10	44.7	87.44	34	87.11	84.90	10.7	10,289	0.10%
2024/09/09	20	87.17	54.1	89.14	89.40	-34.1	10,357	-0.33%
2024/09/06	23	90.40	17	90.29	89.60	6	10,724	0.06%
2024/09/05	14	91.42	14	90.83	90.10	0	11,124	0.00%
2024/09/04	18.1	88.64	20	89.36	90.50	-1.9	11,580	-0.02%
2024/09/03	12	95.56	69	94.33	93.00	-57	11,848	-0.48%
2024/09/02	54	96.37	19.1	96.47	95.20	34.9	12,498	0.28%
2024/08/30	4.4	95.79	7	96.47	95.20	-2.6	13,419	-0.02%
2024/08/29	38	97.36	55	96.91	96.60	-17	15,530	-0.11%
2024/08/28	11	98.93	6	99.23	97.50	5	15,591	0.03%
2024/08/27	32	97.51	46	98.99	99.00	-14	15,979	-0.09%
2024/08/26	36.5	98.79	16	99.42	96.50	20.5	16,738	0.12%
2024/08/23	50	98.01	55.2	98.25	99.50	-5.2	18,060	-0.03%
2024/08/22	85	100.08	71	99.46	97.10	14	18,628	0.08%
2024/08/21	83.1	98.85	79	99.73	99.80	4	19,505	0.02%
2024/08/20	153	99.98	152.2	99.86	98.70	0.8	20,233	0.00%	大買/大賣/
2024/08/19	104	97.58	77.3	98.44	97.10	26.7	21,281	0.13%	大買/
2024/08/16	27	92.91	16	92.90	92.70	11	22,293	0.05%
2024/08/15	31	90.89	40.1	90.42	91.30	-9.1	23,413	-0.04%
2024/08/14	21.1	91.12	17.1	91.58	90.80	4	24,552	0.02%
2024/08/13	14	91.43	12	91.97	92.20	2	24,582	0.01%
2024/08/12	37	93.24	30	93.92	92.10	7	24,787	0.03%
2024/08/09	35.1	93.10	47.2	93.67	92.20	-12.2	25,041	-0.05%
2024/08/08	22.2	89.88	17	89.49	89.20	5.2	25,330	0.02%
2024/08/07	36	85.03	39.2	86.63	89.90	-3.2	25,696	-0.01%
2024/08/06	87.6	86.33	78	85.05	81.80	9.6	25,812	0.04%
2024/08/05	37.6	89.74	0.1	90.10	89.40	37.5	25,732	0.15%
2024/08/02	26	101.65	18.1	100.94	99.30	7.9	25,760	0.03%
2024/08/01	51	104.09	59	104.22	106.00	-8	25,934	-0.03%
2024/07/31	44.1	99.84	56.1	100.40	99.10	-12	26,006	-0.05%
2024/07/30	69.1	96.13	67.3	95.23	97.90	1.8	26,162	0.01%
2024/07/29	97.7	95.46	75.4	95.72	91.50	22.3	26,179	0.08%
2024/07/26	24.9	100.71	29	100.86	99.80	-4.2	26,515	-0.02%
2024/07/23	53.1	108.41	52	108.17	105.50	1.1	26,963	0.00%
2024/07/22	185	110.11	223.1	110.45	107.00	-38.1	27,503	-0.14%	大買/大賣/
2024/07/19	60.3	109.54	56.8	109.81	108.50	3.5	27,708	0.01%
2024/07/18	71.3	109.24	101.6	110.18	112.00	-30.4	28,966	-0.10%	大賣/
2024/07/17	78.2	107.47	60.3	107.48	109.00	17.9	29,006	0.06%
2024/07/16	11	99.51	18.9	99.80	99.20	-7.9	29,233	-0.03%
2024/07/15	52.4	99.48	32.2	99.45	98.50	20.3	29,766	0.07%
2024/07/12	10.3	101.26	7	102.00	100.50	3.3	30,050	0.01%
2024/07/11	29.6	103.35	20.5	103.42	103.00	9.1	30,438	0.03%
2024/07/10	3.1	107.00	15	106.80	107.00	-12	30,393	-0.04%
2024/07/09	15.1	106.91	16	106.63	105.50	-0.9	30,433	0.00%
2024/07/08	20.4	110.13	34	110.60	107.50	-13.6	30,488	-0.04%
2024/07/05	53.5	108.28	80	108.52	110.00	-26.5	30,481	-0.09%
2024/07/04	145.1	111.17	168	111.07	110.00	-23	30,457	-0.08%	大買/大賣/
2024/07/03	61.3	109.12	54	108.86	108.00	7.3	30,428	0.02%
2024/07/02	102.1	109.69	91.5	109.92	108.50	10.7	30,628	0.03%	大買/
2024/07/01	74.5	110.04	51	109.33	108.50	23.4	30,611	0.08%
2024/06/28	73	110.29	86.6	109.58	110.00	-13.6	30,602	-0.04%
2024/06/27	34.3	106.13	8.8	105.20	104.00	25.5	30,317	0.08%
2024/06/26	36	107.81	32	108.72	106.50	4	30,530	0.01%
2024/06/25	20.3	105.18	23.1	104.80	105.50	-2.8	30,523	-0.01%
2024/06/24	58.3	108.53	21	108.57	106.50	37.3	30,675	0.12%
2024/06/21	58.4	108.92	17	110.59	111.50	41.4	31,504	0.13%
2024/06/20	39	108.09	50.1	109.53	110.50	-11.1	32,345	-0.03%
2024/06/19	30.1	105.92	28	106.36	105.50	2.1	32,249	0.01%
2024/06/18	35.1	111.64	31.2	111.73	109.00	3.9	32,239	0.01%
2024/06/17	9.2	111.42	22	111.73	110.50	-12.8	32,218	-0.04%
2024/06/14	21.3	112.62	13	112.93	111.50	8.3	32,275	0.03%
2024/06/13	105.4	115.53	97.5	114.37	111.50	8	32,331	0.02%	大買/
2024/06/12	90.5	111.03	89.1	111.31	114.50	1.4	32,184	0.00%
2024/06/11	90.2	108.50	153.1	108.09	108.50	-62.9	32,046	-0.20%	大賣/
2024/06/07	69.3	114.01	39.1	114.09	115.50	30.2	32,142	0.09%
2024/06/06	211	118.08	177.4	116.55	114.50	33.6	32,313	0.10%	大買/大賣/
2024/06/05	247.7	121.24	214.2	120.20	118.00	33.5	32,095	0.10%	大買/大賣/
2024/06/04	413.6	129.77	265.8	130.20	121.50	147.7	31,889	0.46%	大買/大賣/鉅額交易
2024/06/03	4	134.50	19.3	134.50	134.50	-15.3	30,475	-0.05%
2024/05/31	32	120.02	48.8	121.27	122.50	-16.8	31,404	-0.05%
2024/05/30	106.5	112.67	131.7	113.19	111.50	-25.3	31,367	-0.08%	大買/大賣/
2024/05/29	263.3	123.84	214.6	123.93	117.00	48.7	31,281	0.16%	大買/大賣/
2024/05/28	107.4	121.68	108.9	121.84	123.50	-1.5	31,172	0.00%	大買/大賣/
2024/05/27	234.4	125.09	315	125.50	124.00	-80.6	31,159	-0.26%	大買/大賣/
2024/05/24	215.1	115.10	201	114.56	119.00	14.1	31,040	0.05%	大買/大賣/
2024/05/23	299.1	109.05	342	110.71	114.00	-42.9	30,561	-0.14%	大買/大賣/
2024/05/22	286.2	106.65	248.1	107.23	104.00	38.1	29,397	0.13%	大買/大賣/
2024/05/21	215.2	99.35	235.4	101.32	105.00	-20.2	28,344	-0.07%	大買/大賣/
2024/05/20	270.4	96.50	390	96.27	95.80	-119.6	27,511	-0.43%	大買/大賣/鉅額交易
2024/05/17	34	91.56	30	91.46	92.00	4	26,564	0.01%
2024/05/16	67.1	91.90	97	92.15	90.70	-30	26,981	-0.11%
2024/05/15	87	92.39	90.9	92.42	90.80	-3.9	27,304	-0.01%
2024/05/14	98	92.64	83.1	92.64	93.00	15	27,389	0.05%
2024/05/13	157	90.06	180.1	90.42	91.00	-23.1	27,000	-0.09%	大買/大賣/
2024/05/10	67.2	85.51	77	85.10	87.60	-9.8	26,666	-0.04%
2024/05/09	68	87.08	74.1	87.01	85.30	-6.1	26,496	-0.02%
2024/05/08	45	87.42	48.1	87.40	87.10	-3.1	26,371	-0.01%
2024/05/07	63.2	87.62	69.1	88.76	87.50	-6	26,431	-0.02%
2024/05/06	86	90.67	97.5	90.88	89.70	-11.5	26,141	-0.04%
2024/05/03	254.1	92.00	208.1	90.68	89.50	46	25,882	0.18%	大買/大賣/
2024/05/02	75.1	91.00	60	91.20	90.40	15.1	25,535	0.06%
2024/04/30	196.9	92.22	177.1	92.59	91.70	19.8	25,338	0.08%	大買/大賣/
2024/04/29	153	92.70	134.2	92.00	90.00	18.8	24,846	0.08%	大買/大賣/
2024/04/26	245.6	92.41	253.6	92.39	91.70	-8	24,454	-0.03%	大買/大賣/
2024/04/25	233.3	90.91	273.2	90.62	90.50	-39.9	23,795	-0.17%	大買/大賣/
2024/04/24	381.2	91.56	416.5	91.90	90.20	-35.3	23,062	-0.15%	大買/大賣/
2024/04/23	94.1	85.19	111.1	85.68	87.40	-17	21,598	-0.08%	大賣/
2024/04/22	200	86.20	202.4	86.40	80.60	-2.4	21,112	-0.01%	大買/大賣/
2024/04/19	209.5	86.03	171.1	85.76	87.30	38.4	20,636	0.19%	大買/大賣/
2024/04/18	87	84.97	104.7	85.55	84.20	-17.7	20,040	-0.09%	大賣/
2024/04/17	26.4	82.95	65.2	83.57	85.00	-38.8	19,670	-0.20%
2024/04/16	31.2	75.30	31	76.07	77.30	0.2	19,260	0.00%
2024/04/15	16	78.57	17.5	78.62	78.20	-1.5	19,208	-0.01%
2024/04/12	26.4	80.50	20	80.75	80.00	6.4	19,133	0.03%
2024/04/11	49.2	82.04	45	81.18	81.00	4.2	19,030	0.02%
2024/04/10	70.3	83.67	68.5	82.86	82.40	1.8	19,007	0.01%
2024/04/09	74.4	84.01	69.4	83.72	84.50	5	18,905	0.03%
2024/04/08	56.4	83.86	65	84.34	84.00	-8.6	18,859	-0.05%
2024/04/03	45.1	80.93	30.1	81.16	81.20	15	19,123	0.08%
2024/04/02	59.2	82.15	69	81.57	80.80	-9.8	19,179	-0.05%
2024/04/01	26.1	83.43	32	83.67	83.00	-5.9	19,042	-0.03%
2024/03/29	106.4	84.98	62	84.30	82.80	44.4	18,968	0.23%	大買/
2024/03/28	56.3	84.70	78.1	84.24	84.50	-21.8	18,697	-0.12%
2024/03/27	49	85.69	101.1	85.12	84.00	-52.1	18,565	-0.28%	大賣/
2024/03/26	379.6	89.75	248.6	88.14	82.70	131	18,330	0.71%	大買/大賣/鉅額交易
2024/03/25	204.7	86.07	234.5	86.34	88.40	-29.8	17,386	-0.17%	大買/大賣/
2024/03/22	44.7	79.22	39.5	79.47	80.40	5.2	16,422	0.03%
2024/03/21	55	79.97	51	80.21	79.00	4	16,345	0.02%
2024/03/20	35.7	79.18	32	79.22	78.60	3.7	16,230	0.02%
2024/03/19	52	80.13	46.1	80.50	78.90	6	16,135	0.04%
2024/03/18	51.1	80.90	54.4	80.80	81.50	-3.3	16,027	-0.02%
2024/03/15	71	79.34	73.3	80.11	80.00	-2.3	15,920	-0.01%
2024/03/14	71.4	79.02	86	79.30	78.90	-14.6	15,772	-0.09%
2024/03/13	184.1	83.19	150	82.69	81.70	34.1	15,553	0.22%	大買/大賣/
2024/03/12	105.4	81.65	110.6	82.00	83.70	-5.2	15,019	-0.03%	大買/大賣/
2024/03/11	105.2	80.43	99.2	80.66	79.30	6.1	14,608	0.04%	大買/
2024/03/08	223.1	83.07	219	82.62	77.80	4	14,227	0.03%	大買/大賣/
2024/03/07	228.8	90.28	166.3	89.10	86.10	62.5	13,955	0.45%	大買/大賣/
2024/03/06	194.9	91.82	227.2	91.86	91.50	-32.3	13,398	-0.24%	大買/大賣/
2024/03/05	121.4	87.29	106.6	87.53	87.50	14.8	12,482	0.12%	大買/大賣/
2024/03/04	332.3	89.61	317.4	89.49	87.60	15	12,213	0.12%	大買/大賣/
2024/03/01	397.7	88.00	501.2	88.02	86.70	-103.5	11,521	-0.90%	大買/大賣/鉅額交易
2024/02/29	163	80.39	192	80.46	85.20	-29	10,326	-0.28%	大買/大賣/
2024/02/27	349.5	80.68	263.3	79.72	77.50	86.2	9,867	0.87%	大買/大賣/
2024/02/26	140	77.27	178	78.39	81.10	-38	9,308	-0.41%	大買/大賣/
2024/02/23	68.1	75.60	120.2	75.04	73.80	-52.1	9,099	-0.57%	大賣/
2024/02/22	79.3	77.36	108.7	77.14	76.50	-29.4	9,437	-0.31%	大賣/
2024/02/21	105	76.26	95	76.78	77.40	10	9,754	0.10%	大買/
2024/02/20	97.3	73.74	59.3	73.81	74.70	38	9,647	0.39%
2024/02/19	212.4	74.50	239.6	74.26	74.70	-27.2	9,466	-0.29%	大買/大賣/
2024/02/16	130.6	68.21	205	68.49	70.80	-74.5	8,888	-0.84%	大買/大賣/
2024/02/15	124.4	64.59	113.4	65.07	66.20	11	8,301	0.13%	大買/大賣/
2024/02/05	17	61.76	28	61.73	62.00	-11	7,877	-0.14%
2024/02/02	72.1	62.61	58.2	62.76	62.90	13.9	7,844	0.18%
2024/02/01	14	61.43	9	61.59	61.50	5	7,767	0.06%
2024/01/31	29	61.12	73	60.98	60.70	-44	7,737	-0.57%
2024/01/30	43.3	61.52	17.3	61.61	60.90	26	7,706	0.34%
2024/01/29	12	58.92	10	59.32	59.50	2	7,557	0.03%
2024/01/26	7	58.99	9	58.68	58.30	-2	7,559	-0.03%
2024/01/25	9.3	59.85	8	59.90	59.30	1.3	7,566	0.02%
2024/01/24	22.2	60.88	8	61.31	60.40	14.2	7,576	0.19%
2024/01/23	40	61.43	32	61.17	60.80	8	7,604	0.11%
2024/01/22	17.1	62.25	19	62.21	62.40	-1.9	7,548	-0.03%
2024/01/19	18	59.43	25	59.57	60.60	-7	7,405	-0.09%
2024/01/18	4	58.00	11	57.93	57.90	-7	7,372	-0.09%
2024/01/17	21	60.40	14	59.76	58.60	7	7,378	0.09%
2024/01/16	20	60.24	19	60.12	60.20	1	7,338	0.01%
2024/01/15	57.1	60.73	42	60.76	60.00	15.1	7,324	0.21%
2024/01/12	13	58.83	13	58.06	58.00	0	7,197	0.00%
2024/01/11	14	58.31	12	59.03	59.20	2	7,209	0.03%
2024/01/10	19	56.53	21	57.80	58.00	-2	7,240	-0.03%
2024/01/09	24.4	57.74	30	57.00	56.50	-5.6	7,254	-0.08%
2024/01/08	1.4	59.08	4	59.18	58.50	-2.7	7,235	-0.04%
2024/01/05	3.1	59.94	0	60.10	59.80	3.1	7,249	0.04%
2024/01/04	9	60.40	11	60.59	60.70	-2	7,255	-0.03%
2024/01/03	25	62.71	10	62.90	62.20	15	7,304	0.21%
2024/01/02	31	63.08	24	62.79	63.70	7	7,283	0.10%
2023/12/29	138	63.50	145	63.73	63.00	-7	7,191	-0.10%	大買/大賣/
2023/12/28	35	59.29	45	60.12	60.80	-10	6,667	-0.15%
2023/12/27	11	57.11	10	57.01	57.10	1	6,550	0.02%
2023/12/26	3	57.00	2	57.20	57.10	1	6,642	0.02%
2023/12/25	4	56.38	7	56.16	56.60	-3	6,791	-0.04%
2023/12/22	7	57.24	0	0.00	56.90	7	6,801	0.10%
2023/12/21	5	56.92	0	0.00	56.80	5	6,822	0.07%
2023/12/20	9	57.58	14	57.60	57.90	-5	6,856	-0.07%
2023/12/19	1	56.60	3	56.37	56.60	-2	6,915	-0.03%
2023/12/18	14	57.54	6.1	57.30	57.00	7.9	6,970	0.11%
2023/12/15	7	58.81	0	0.00	58.20	7	6,999	0.10%
2023/12/14	5	59.10	1	58.80	58.60	4	7,037	0.06%
2023/12/13	24	59.28	17	58.94	58.90	7	7,051	0.10%
2023/12/12	5	61.08	1	61.00	59.60	4	7,055	0.06%
2023/12/11	17	61.63	0	0.00	61.30	17	7,083	0.24%
2023/12/08	17	63.12	18	62.98	62.80	-1	7,100	-0.01%
2023/12/07	14	63.71	15.5	63.89	63.30	-1.5	7,440	-0.02%
2023/12/06	22	63.93	40	63.93	64.00	-18	7,583	-0.24%
2023/12/05	23	63.32	22.8	63.08	63.00	0.2	7,588	0.00%
2023/12/04	101.3	66.26	147.6	66.45	64.90	-46.3	7,571	-0.61%	大買/大賣/
2023/12/01	41.2	63.50	38	63.38	64.00	3.2	7,145	0.04%
2023/11/30	61	62.38	43	62.57	62.90	18	7,028	0.26%
2023/11/29	45	62.87	33	62.90	61.90	12	7,005	0.17%
2023/11/28	10	61.90	21	61.85	62.00	-11	7,004	-0.16%
2023/11/27	42	62.71	55	61.85	61.50	-13	7,156	-0.18%
2023/11/24	70.8	63.37	66	63.36	63.30	4.8	7,123	0.07%
2023/11/23	87.2	63.03	87	62.40	62.20	0.2	6,995	0.00%
2023/11/22	29	59.92	19.3	60.04	59.60	9.8	6,820	0.14%
2023/11/21	219.3	62.34	170	62.63	62.00	49.3	6,825	0.72%	大買/大賣/
2023/11/20	85	58.62	98.5	59.27	61.30	-13.5	6,627	-0.20%
2023/11/17	69	53.33	73	53.71	55.80	-4	6,516	-0.06%
2023/11/16	13.2	49.70	9	50.38	50.80	4.2	7,145	0.06%
2023/11/15	18.1	50.75	2	51.70	50.20	16.1	7,392	0.22%
2023/11/14	2	50.65	2	50.75	50.60	0	7,693	0.00%
2023/11/13	0	0.00	2	51.05	51.00	-2	8,074	-0.02%
2023/11/10	3	50.70	4	50.88	50.70	-1	8,244	-0.01%
2023/11/09	20	50.14	11	50.39	49.85	9	8,532	0.11%
2023/11/08	3	53.13	44	53.64	53.30	-41	8,840	-0.46%
2023/11/07	2	53.10	1	53.10	52.70	1	9,108	0.01%
2023/11/06	4	53.03	1	53.10	53.30	3	9,330	0.03%
2023/11/03	9	53.04	7	52.70	52.50	2	9,567	0.02%
2023/11/02	25	52.31	7	52.83	52.80	18	9,825	0.18%
2023/11/01	7	50.84	18	51.01	51.10	-11	10,308	-0.11%
2023/10/31	33	51.70	20.3	50.68	49.85	12.8	10,723	0.12%
2023/10/30	7	53.34	7.3	53.29	52.60	-0.3	11,077	0.00%
2023/10/27	4	53.13	7	53.23	52.90	-3	11,407	-0.03%
2023/10/26	6	54.05	10	53.90	53.00	-4	11,875	-0.03%
2023/10/25	3	56.77	6.3	56.52	55.90	-3.3	12,230	-0.03%
2023/10/24	5	55.40	10	55.47	55.90	-5	13,073	-0.04%
2023/10/23	2	54.60	4	55.25	54.60	-2	13,559	-0.01%
2023/10/20	18.3	54.35	15	54.21	54.60	3.3	14,195	0.02%
2023/10/19	5	55.20	5	55.56	55.70	0	14,951	0.00%
2023/10/18	5	55.52	64	55.80	55.00	-59	14,986	-0.39%
2023/10/17	8.1	58.16	15	58.50	56.70	-6.9	14,982	-0.05%
2023/10/16	6	58.10	11	58.49	58.40	-5	14,955	-0.03%
2023/10/13	2.1	59.90	3	59.67	59.10	-0.9	14,941	-0.01%
2023/10/12	0	0.00	3	60.47	60.50	-3	14,944	-0.02%
2023/10/11	38.5	60.08	34.5	59.98	59.50	4	14,940	0.03%
2023/10/06	11	64.49	4	64.08	63.90	7	14,856	0.05%
2023/10/05	9	63.79	9.3	64.48	63.70	-0.3	14,871	0.00%
2023/10/04	2	61.85	18	62.74	63.20	-16	14,861	-0.11%
2023/10/03	18	63.62	23	63.81	62.60	-5	14,915	-0.03%
2023/10/02	36.5	65.38	16	65.56	64.80	20.5	15,031	0.14%
2023/09/28	39.5	63.72	42	64.10	64.20	-2.6	15,080	-0.02%
2023/09/27	13	61.36	11	61.35	62.00	2	15,038	0.01%
2023/09/26	12.1	62.01	9	61.89	61.00	3.1	15,200	0.02%
2023/09/25	24.3	61.84	6	62.22	61.90	18.3	15,227	0.12%
2023/09/22	9	60.74	86	60.44	61.40	-77	15,349	-0.50%
2023/09/21	35	59.34	70	59.23	59.50	-35	15,359	-0.23%
2023/09/20	7	60.99	4	60.65	60.50	3	15,458	0.02%
2023/09/19	22	60.80	27	60.85	60.70	-5	15,624	-0.03%
2023/09/18	56.1	62.12	14	62.06	61.80	42.1	16,630	0.25%
2023/09/15	5	63.36	38	63.85	63.40	-33	17,029	-0.19%
2023/09/14	42	63.49	26.3	63.70	63.10	15.7	17,006	0.09%
2023/09/13	53	62.49	42.1	62.42	62.70	10.9	16,985	0.06%
2023/09/12	92	61.98	142.3	61.74	61.50	-50.3	17,199	-0.29%	大賣/
2023/09/11	35.1	68.43	4.2	68.88	68.00	30.9	17,018	0.18%
2023/09/08	40	76.30	18	76.40	75.50	22	17,221	0.13%
2023/09/07	10.1	78.72	41	79.33	78.20	-30.9	17,673	-0.17%
2023/09/06	10	78.59	20	79.23	78.90	-10	17,953	-0.06%
2023/09/05	12	77.90	25.1	77.80	77.50	-13.1	18,626	-0.07%
2023/09/04	28	78.03	15.2	77.56	77.00	12.8	19,046	0.07%
2023/09/01	36	79.02	36	78.67	78.90	0	19,801	0.00%
2023/08/31	29.3	79.16	36	79.25	80.90	-6.7	20,581	-0.03%
2023/08/30	23	77.60	20	77.50	77.20	3	20,991	0.01%
2023/08/29	20.3	76.32	55	76.02	76.70	-34.8	21,199	-0.16%
2023/08/28	65	76.57	71	75.72	75.40	-6	21,261	-0.03%
2023/08/25	100	80.04	101	80.13	80.60	-1	21,124	0.00%	大賣/
2023/08/24	103.5	82.81	80.2	82.41	80.90	23.4	21,174	0.11%	大買/
2023/08/23	119.6	82.75	79.1	82.11	81.50	40.5	21,170	0.19%	大買/
2023/08/22	264.6	83.99	276.2	84.29	84.00	-11.5	20,851	-0.06%	大買/大賣/
2023/08/21	57	78.86	98.8	79.22	79.50	-41.8	20,219	-0.21%
2023/08/18	52.2	73.92	42	73.67	72.30	10.2	19,950	0.05%
2023/08/17	49.7	74.67	64.2	74.43	75.70	-14.5	19,720	-0.07%
2023/08/16	26.5	71.30	25	71.69	72.50	1.5	19,390	0.01%
2023/08/15	61.1	72.37	57	72.18	71.80	4.1	19,275	0.02%
2023/08/14	123.5	71.68	103.3	71.83	71.30	20.2	18,967	0.11%	大買/大賣/
2023/08/11	78	70.11	68	70.34	69.80	10	18,584	0.05%
2023/08/10	27	67.85	35.1	67.42	67.00	-8.1	18,311	-0.04%
2023/08/09	70.1	71.10	85	71.23	70.60	-14.9	18,094	-0.08%
2023/08/08	56.1	70.67	62	70.34	69.90	-5.9	17,853	-0.03%
2023/08/07	106.9	71.03	78.3	70.73	72.40	28.5	17,630	0.16%	大買/
2023/08/04	105	69.60	84	69.56	68.30	21	17,160	0.12%	大買/
2023/08/02	86.5	72.31	92	72.64	69.30	-5.5	16,808	-0.03%
2023/08/01	96.5	78.01	56.2	77.92	76.90	40.3	16,673	0.24%
2023/07/31	124.3	81.66	153	79.51	77.50	-28.7	16,440	-0.17%	大買/大賣/
2023/07/28	102.2	83.68	138	83.57	83.30	-35.8	15,957	-0.22%	大買/大賣/
2023/07/27	265	87.82	217.2	87.56	84.10	47.8	15,570	0.31%	大買/大賣/
2023/07/26	116.5	90.74	75.1	90.33	86.30	41.4	14,726	0.28%	大買/
2023/07/25	218	102.45	189.9	102.75	95.80	28.1	14,249	0.20%	大買/大賣/
2023/07/24	342.3	101.67	274	101.44	103.50	68.3	13,605	0.50%	大買/大賣/
2023/07/21	35	91.71	26	91.38	96.40	9	12,825	0.07%
2023/07/20	13	88.41	23	86.35	89.70	-10	12,819	-0.08%
2023/07/19	11	81.43	8.3	82.65	81.60	2.8	12,774	0.02%
2023/07/18	7	81.70	13	83.08	81.00	-6	12,836	-0.05%
2023/07/17	25.3	82.52	15	82.48	83.40	10.3	12,885	0.08%
2023/07/14	19	78.91	23	79.47	79.90	-4	12,994	-0.03%
2023/07/13	6	77.95	13	77.98	77.00	-7	13,038	-0.05%
2023/07/12	36	77.43	8	77.41	76.40	28	13,087	0.21%
2023/07/11	15	77.41	3	77.97	78.40	12	13,119	0.09%
2023/07/10	18	78.28	12	77.93	76.50	6	13,250	0.05%
2023/07/07	48.1	84.57	34.4	84.23	83.00	13.7	13,183	0.10%
2023/07/06	24.6	85.51	19	86.34	87.50	5.6	13,073	0.04%
2023/07/05	15	81.19	10.3	80.49	81.30	4.7	13,003	0.04%
2023/07/04	35.3	80.89	20	80.59	81.80	15.3	13,031	0.12%
2023/07/03	17	73.76	5.1	75.60	75.60	11.9	12,877	0.09%
2023/06/30	19	65.27	24	66.80	68.80	-5	12,849	-0.04%
2023/06/29	27.3	63.00	13	62.42	62.60	14.3	12,815	0.11%
2023/06/28	27	60.84	39	61.08	62.10	-12	12,731	-0.09%
2023/06/27	65.1	60.43	100.5	59.47	58.80	-35.4	12,580	-0.28%
2023/06/26	293	65.48	284.1	65.71	65.30	8.9	12,367	0.07%	大買/大賣/
2023/06/21	32	62.60	112	62.32	63.50	-80	11,328	-0.71%	大賣/
2023/06/20	0	0.00	0.2	57.80	57.80	-0.2	10,914	0.00%
2023/06/19	0	0.00	12.1	52.60	52.60	-12.1	10,973	-0.11%
2023/06/16	103	47.56	85	47.19	47.85	18	10,939	0.16%	大買/
2023/06/15	20	45.98	44.2	46.08	46.05	-24.2	10,667	-0.23%
2023/06/14	104	45.80	102	46.06	46.00	2	10,499	0.02%	大買/大賣/
2023/06/13	124	45.08	122	45.21	45.30	2	10,174	0.02%	大買/大賣/
2023/06/12	52	43.37	35	43.64	42.75	17	9,884	0.17%
2023/06/09	122.1	44.55	127.1	44.27	44.70	-5	9,545	-0.05%	大買/大賣/
2023/06/08	138	42.95	127.1	42.68	42.30	10.9	8,808	0.12%	大買/大賣/
2023/06/07	254	42.65	232	42.50	42.20	22	8,347	0.26%	大買/大賣/
2023/06/06	223.1	40.63	188	40.43	41.60	35.1	7,586	0.46%	大買/大賣/
2023/06/05	120.5	40.59	129.3	40.56	41.50	-8.8	6,726	-0.13%	大買/大賣/
2023/06/02	20	37.09	19	37.51	37.75	1	6,135	0.02%
2023/06/01	32	33.63	23	33.86	34.35	9	5,841	0.15%
2023/05/31	117	34.75	116.4	34.67	34.50	0.6	5,684	0.01%	大買/大賣/
2023/05/30	39	34.92	54.1	34.58	34.60	-15.1	5,527	-0.27%
2023/05/29	74	34.20	97	34.44	35.10	-23	5,297	-0.43%
2023/05/26	38	32.61	28	32.21	32.05	10	4,943	0.20%
2023/05/25	20	32.31	55	32.46	32.65	-35	4,861	-0.72%
2023/05/24	7	31.19	7	31.33	31.35	0	4,635	0.00%
2023/05/23	14	30.54	35	30.84	30.95	-21	4,611	-0.46%
2023/05/22	21	30.27	7.4	30.15	30.10	13.6	4,612	0.29%
2023/05/19	12	29.75	1.3	29.98	29.50	10.7	4,557	0.23%
2023/05/18	3	29.40	1	29.55	29.40	2	4,489	0.04%
2023/05/17	19	29.14	2	29.28	29.30	17	4,463	0.38%
2023/05/16	2	28.68	0	0.00	28.70	2	4,410	0.05%
2023/05/15	2	28.25	0	0.00	28.25	2	4,382	0.05%
2023/05/11	51.4	28.54	44	28.23	28.30	7.4	4,428	0.17%
2023/05/10	2	29.00	0	0.00	29.20	2	4,405	0.05%
2023/05/09	36.4	28.91	13	29.00	28.65	23.4	4,363	0.54%
2023/05/08	102	29.77	17	29.70	29.35	85	4,261	1.99%	大買/
2023/05/05	17	32.33	69.1	32.45	32.60	-52.1	3,986	-1.31%
2023/05/04	3	31.47	18	31.34	31.85	-15	3,887	-0.39%
2023/05/03	3	31.65	10	31.88	31.50	-7	3,882	-0.18%
2023/05/02	12	31.88	8	31.84	31.75	4	3,932	0.10%
2023/04/28	2	31.70	2.1	31.70	31.70	-0.1	3,923	0.00%
2023/04/27	2	30.80	6	31.27	31.20	-4	3,894	-0.10%
2023/04/26	4	31.17	3	31.25	30.90	1	3,868	0.03%
2023/04/25	12	31.53	12	31.55	30.90	0	3,856	0.00%
2023/04/24	1	31.40	1	31.45	31.35	0	3,790	0.00%
2023/04/21	14	31.17	9	31.54	31.35	5	3,767	0.13%
2023/04/20	15	31.70	16	31.78	31.10	-1	3,674	-0.03%
2023/04/19	35	32.35	24.4	32.27	32.05	10.6	3,592	0.30%
2023/04/18	26.1	31.44	36	31.49	31.50	-9.9	3,436	-0.29%
2023/04/17	23	31.83	7	31.84	31.50	16	3,365	0.48%
2023/04/14	21	31.09	10	31.05	31.20	11	3,253	0.34%
2023/04/13	61	31.39	18.3	31.31	31.20	42.7	3,171	1.35%
2023/04/12	2	30.40	4	30.48	30.40	-2	3,006	-0.07%
2023/04/11	5	30.25	9	30.56	30.20	-4	2,980	-0.13%
2023/04/10	6	30.48	10.3	30.46	30.70	-4.3	2,917	-0.15%
2023/04/07	29	30.09	9.1	30.02	29.90	19.9	2,834	0.70%
2023/04/06	7	28.91	10	29.21	29.30	-3	2,738	-0.11%
2023/03/31	13.5	29.20	9	29.27	29.05	4.5	2,708	0.17%
2023/03/30	13	29.30	13.4	29.36	29.50	-0.4	2,665	-0.02%
2023/03/29	12	28.61	1	28.85	28.65	11	2,532	0.43%
2023/03/28	8	28.88	21	28.74	28.65	-13	2,550	-0.51%
2023/03/27	0	0.00	3	29.42	29.30	-3	2,527	-0.12%
2023/03/24	6	29.09	2	29.28	29.15	4	2,521	0.16%
2023/03/23	8	29.41	8	29.46	29.35	0	2,499	0.00%
2023/03/22	12	29.64	19	29.72	29.35	-7	2,487	-0.28%
2023/03/21	6	29.63	6	29.68	29.50	0	2,414	0.00%
2023/03/20	22	29.41	13.1	29.54	29.45	8.9	2,387	0.37%
2023/03/17	11	28.80	16.3	28.78	29.10	-5.3	2,415	-0.22%
2023/03/16	19.4	28.83	31	28.60	28.30	-11.6	2,370	-0.49%
2023/03/15	50.3	29.43	79	29.38	29.35	-28.7	2,328	-1.23%
2023/03/14	24.1	28.12	26	28.06	28.05	-1.9	2,136	-0.09%
2023/03/13	11.2	27.43	7	27.56	27.65	4.2	2,243	0.19%
2023/03/10	8	27.96	12	27.95	27.75	-4	2,264	-0.18%
2023/03/09	20	28.96	21	28.89	28.60	-1	2,265	-0.04%
2023/03/08	5	28.47	7	28.34	28.70	-2	2,226	-0.09%
2023/03/07	5	28.04	4	28.05	28.00	1	2,162	0.05%
2023/03/06	0	0.00	14	27.73	27.70	-14	2,137	-0.65%
2023/03/03	3	27.57	1	27.80	27.55	2	2,134	0.09%
2023/03/01	10	27.76	5	27.95	27.65	5	2,139	0.23%
2023/02/24	8	27.43	14	27.46	27.80	-6	2,112	-0.28%
2023/02/23	3	27.77	1	27.90	27.70	2	2,112	0.09%
2023/02/22	5	27.38	23	27.72	27.75	-18	2,077	-0.87%
2023/02/21	7.5	27.41	1	27.40	27.35	6.5	2,050	0.32%
2023/02/20	24	27.60	12	27.71	27.65	12	2,045	0.59%
2023/02/17	1	27.00	0	0.00	27.10	1	1,983	0.05%
2023/02/16	0	0.00	13	26.92	26.90	-13	1,998	-0.65%
2023/02/13	1	26.25	0	0.00	26.35	1	2,074	0.05%
2023/02/10	7	26.36	1	26.65	26.25	6	2,101	0.29%
2023/02/09	0	0.00	1	27.00	27.15	-1	2,124	-0.05%
2023/02/08	0	0.00	6	26.83	26.80	-6	2,102	-0.29%
2023/02/07	0	0.00	1	26.60	26.50	-1	2,095	-0.05%
2023/02/06	11.8	26.44	0	0.00	26.45	11.8	2,117	0.56%
2023/02/03	4	26.60	1	26.50	26.40	3	2,203	0.14%
2023/02/02	0	0.00	8	26.55	26.60	-8	2,203	-0.36%
2023/02/01	0.5	26.55	9	26.40	26.50	-8.5	2,228	-0.38%
2023/01/31	4	26.49	0	0.00	26.60	4	2,226	0.18%
2023/01/30	4	25.76	0	0.00	25.90	4	2,175	0.18%
2023/01/17	5	25.15	0	0.00	25.15	5	2,181	0.23%
2023/01/13	2	25.33	0	0.00	25.15	2	2,204	0.09%
2023/01/12	0	0.00	1	25.55	25.50	-1	2,217	-0.05%
2023/01/04	3	25.55	0	0.00	25.60	3	2,426	0.12%
2023/01/03	1	25.45	1	25.40	25.40	0	2,509	0.00%
2022/12/30	6	25.70	3	25.75	25.40	3	2,534	0.12%
2022/12/29	3	25.40	0	0.00	25.65	3	2,568	0.12%
2022/12/28	1	25.70	3	25.65	25.50	-2	2,712	-0.07%
2022/12/27	4	26.21	0	0.00	26.05	4	2,795	0.14%
2022/12/26	7	26.32	2	26.30	26.20	5	2,813	0.18%
2022/12/23	1	24.85	2	24.75	25.45	-1	2,800	-0.04%
2022/12/22	3	25.42	0	0.00	25.25	3	2,834	0.11%
2022/12/21	4	25.10	1	25.20	25.05	3	2,895	0.10%
2022/12/20	0	0.00	6	25.41	24.95	-6	2,946	-0.20%
2022/12/19	2	26.08	6	26.08	25.95	-4	2,990	-0.13%
2022/12/16	0	0.00	2	26.38	26.30	-2	3,026	-0.07%
2022/12/15	0.5	26.90	3	26.88	26.80	-2.5	3,042	-0.08%
2022/12/14	5	26.85	6	26.83	26.90	-1	3,175	-0.03%
2022/12/13	7	26.64	7	26.66	26.45	0	3,179	0.00%
2022/12/12	47	26.27	10	26.15	26.30	37	3,184	1.16%
2022/12/09	19	26.84	24	26.86	26.70	-5	3,240	-0.15%
2022/12/08	0	0.00	14	26.45	26.35	-14	3,282	-0.43%
2022/12/07	17	26.50	11	26.40	26.00	6	3,350	0.18%
2022/12/06	16	26.66	16	26.70	26.95	0	3,346	0.00%
2022/12/05	11	27.26	8	27.24	27.35	3	3,350	0.09%
2022/12/02	3	26.32	14	26.62	26.65	-11	3,290	-0.33%
2022/12/01	1	26.25	7	26.29	26.15	-6	3,290	-0.18%
2022/11/30	37	25.80	35	26.02	25.95	2	3,348	0.06%
2022/11/29	1	25.45	1	25.55	25.55	0	3,456	0.00%
2022/11/28	3	25.13	3	25.02	25.50	0	3,541	0.00%
2022/11/25	6	25.34	0	0.00	25.30	6	3,776	0.16%
2022/11/24	6	25.43	1	25.40	25.35	5	3,986	0.13%
2022/11/23	13	25.38	52	25.50	25.55	-39	4,204	-0.93%
2022/11/22	2	25.10	29	25.19	25.00	-27	4,259	-0.63%
2022/11/21	11	25.64	2	25.93	25.35	9	4,390	0.20%
2022/11/18	23	25.97	14	25.91	25.90	9	4,731	0.19%
2022/11/17	24	25.34	46	25.38	25.65	-22	4,772	-0.46%
2022/11/16	10	25.42	0	0.00	25.05	10	4,823	0.21%
2022/11/15	16	25.35	2	25.35	25.50	14	5,049	0.28%
2022/11/14	1	24.90	3	25.00	25.05	-2	5,353	-0.04%
2022/11/11	9	25.47	0	0.00	25.00	9	5,368	0.17%
2022/11/10	13	25.37	3	25.35	25.25	10	5,353	0.19%
2022/11/09	8	25.24	2	25.13	25.15	6	5,595	0.11%
2022/11/08	2	24.90	13	25.10	24.85	-11	5,629	-0.20%
2022/11/07	12	24.98	5	24.87	24.90	7	5,645	0.12%
2022/11/04	3	25.18	11	25.29	25.40	-8	5,672	-0.14%
2022/11/03	5	25.09	2	25.00	25.20	3	5,714	0.05%
2022/11/02	0	0.00	5	24.90	24.90	-5	5,819	-0.09%
2022/11/01	14	24.80	5	24.81	24.75	9	5,819	0.15%
2022/10/31	14	24.00	4	24.00	24.15	10	5,742	0.17%
2022/10/28	24	23.99	1	23.80	23.55	23	5,755	0.40%
2022/10/27	11	23.60	5	24.01	24.30	6	5,750	0.10%
2022/10/26	6	23.61	5	23.57	23.25	1	5,776	0.02%
2022/10/25	7	23.95	15	23.85	23.65	-8	5,829	-0.14%
2022/10/24	3	24.55	6	24.44	24.40	-3	5,981	-0.05%
2022/10/21	7	24.09	2	24.25	24.05	5	6,047	0.08%
2022/10/20	11	24.59	4	24.36	24.55	7	6,078	0.12%
2022/10/19	2	25.43	6	25.40	25.10	-4	6,126	-0.07%
2022/10/18	25	25.14	5	25.24	25.30	20	6,122	0.33%
2022/10/17	3	24.55	3	24.80	24.90	0	6,138	0.00%
2022/10/14	8	25.39	4.1	25.35	25.45	3.9	6,192	0.06%
2022/10/13	8	24.54	6	24.70	24.05	2	6,267	0.03%
2022/10/12	7	25.75	5	25.69	25.65	2	6,288	0.03%
2022/10/11	33.2	26.59	21	26.23	25.95	12.2	6,412	0.19%
2022/10/07	6	28.01	3	27.95	27.90	3	6,459	0.05%
2022/10/06	32	28.26	9	28.36	28.25	23	6,597	0.35%
2022/10/05	52	29.17	35	29.38	28.40	17	6,639	0.26%
2022/10/04	40	28.66	17	28.64	28.80	23	6,554	0.35%
2022/10/03	10.5	27.19	2	27.03	27.00	8.5	6,567	0.13%
2022/09/30	3	26.73	7	27.16	27.50	-4	6,597	-0.06%
2022/09/29	6	27.77	7	28.03	27.55	-1	6,601	-0.02%
2022/09/28	10	27.67	12	28.01	27.10	-2	6,613	-0.03%
2022/09/27	18	28.88	2	28.98	29.00	16	6,779	0.24%
2022/09/26	3	29.20	6	29.64	29.25	-3	6,818	-0.04%
2022/09/23	7	31.15	16	30.99	30.50	-9	6,879	-0.13%
2022/09/22	2	31.43	1	31.00	31.55	1	6,956	0.01%
2022/09/21	35	32.00	30	31.44	31.30	5	7,035	0.07%
2022/09/20	22	31.68	27	31.68	31.85	-5	7,069	-0.07%
2022/09/19	13	31.48	6	31.58	31.35	7	7,233	0.10%
2022/09/16	11	31.95	1	31.70	31.65	10	7,247	0.14%
2022/09/15	58	33.33	11	32.66	32.50	47	7,191	0.65%
2022/09/14	55	33.02	30	32.89	33.15	25	7,084	0.35%
2022/09/13	5	32.83	4	32.84	32.75	1	7,032	0.01%
2022/09/12	12	32.90	38	32.95	32.65	-26	7,037	-0.37%
2022/09/08	6	32.72	9	32.71	32.75	-3	7,043	-0.04%
2022/09/07	11	31.73	12	31.80	32.00	-1	7,020	-0.01%
2022/09/06	26	32.30	19	31.70	31.70	7	7,026	0.10%
2022/09/05	22	32.69	23	32.86	32.55	-1	6,985	-0.01%
2022/09/02	18	32.55	77	32.53	32.50	-59	6,875	-0.86%
2022/09/01	78	33.44	88	33.08	32.90	-10	6,832	-0.15%
2022/08/31	29	32.94	24	32.80	33.40	5	6,709	0.07%
2022/08/30	27	32.26	31	32.40	32.70	-4	6,537	-0.06%
2022/08/29	26.9	30.58	14	30.45	30.70	12.9	6,330	0.20%
2022/08/26	19	31.88	42.3	31.46	31.15	-23.3	6,281	-0.37%
2022/08/25	64	32.40	63	32.25	32.05	1	6,172	0.02%
2022/08/24	19	31.69	28	31.75	31.55	-9	5,839	-0.15%
2022/08/23	16	31.49	3	31.58	31.35	13	5,778	0.22%
2022/08/22	56	32.09	22	32.13	32.25	34	5,735	0.59%
2022/08/19	47	31.84	51.5	31.50	31.95	-4.5	5,510	-0.08%
2022/08/18	4.1	29.58	7	29.33	30.15	-2.9	5,293	-0.06%
2022/08/17	5	29.55	2	29.48	29.65	3	5,345	0.06%
2022/08/16	22	30.33	15	31.07	29.70	7	5,316	0.13%
2022/08/15	4	30.53	2	30.53	30.50	2	5,074	0.04%
2022/08/12	5	30.40	18	30.28	30.05	-13	5,024	-0.26%
2022/08/11	10	30.14	21	30.09	29.85	-11	4,987	-0.22%
2022/08/10	5	29.69	20	29.65	29.55	-15	4,904	-0.31%
2022/08/09	16.5	29.49	14	29.44	29.75	2.5	4,841	0.05%
2022/08/08	22	28.68	26	28.62	28.75	-4	4,707	-0.08%
2022/08/05	28	28.69	7	28.54	28.75	21	4,676	0.45%
2022/08/04	4	27.73	3	27.92	28.00	1	4,658	0.02%
2022/08/03	3	28.05	7	27.89	27.85	-4	4,625	-0.09%
2022/08/02	14	28.49	14	28.57	28.40	0	4,589	0.00%
2022/08/01	29	29.60	33	29.69	29.20	-4	4,547	-0.09%
2022/07/29	53	30.76	26	30.55	30.35	27	4,473	0.60%
2022/07/28	7	30.46	5	30.33	30.30	2	4,297	0.05%
2022/07/27	0	0.00	7	29.95	29.95	-7	4,222	-0.17%
2022/07/26	7	30.04	8	30.18	29.80	-1	4,174	-0.02%
2022/07/25	9	29.64	0	0.00	29.60	9	4,101	0.22%
2022/07/22	8	29.80	6	30.00	29.70	2	4,073	0.05%
2022/07/21	7	30.03	19	30.23	29.90	-12	4,049	-0.30%
2022/07/20	21	30.65	14.5	30.53	30.35	6.5	3,972	0.16%
2022/07/19	13.3	29.61	14	29.80	29.80	-0.7	3,873	-0.02%
2022/07/18	18	28.59	34	28.80	29.40	-16	3,783	-0.42%
2022/07/15	13	28.03	17	27.94	28.00	-4	3,622	-0.11%
2022/07/14	33	27.32	12	27.13	27.70	21	3,502	0.60%
2022/07/13	7	26.14	2	26.48	26.95	5	3,340	0.15%
2022/07/12	7	26.36	0	0.00	25.75	7	3,264	0.21%
2022/07/11	19	28.47	15	28.47	28.10	4	3,209	0.12%
2022/07/08	27	27.11	11	27.29	27.40	16	3,106	0.52%
2022/07/07	4	25.74	22	25.74	25.95	-18	3,048	-0.59%
2022/07/06	17	26.13	30	26.20	26.05	-13	3,015	-0.43%
2022/07/05	56	26.85	82	26.86	26.30	-26	2,977	-0.87%
2022/07/04	18	29.60	12	29.41	29.10	6	2,754	0.22%
2022/07/01	27	29.02	75	29.03	28.55	-48	2,680	-1.79%
2022/06/30	18	30.72	32	30.73	30.35	-14	2,549	-0.55%
2022/06/29	11	30.62	19	30.80	30.95	-8	2,437	-0.33%
2022/06/28	41	30.02	26	30.25	30.65	15	2,326	0.64%
2022/06/27	25	28.99	74	29.33	30.05	-49	2,151	-2.28%
2022/06/24	9	28.23	8	28.27	28.00	1	1,970	0.05%
2022/06/23	4	27.99	1	27.95	27.85	3	1,928	0.16%
2022/06/22	34	27.65	2	27.55	27.40	32	1,922	1.66%
2022/06/21	19	27.39	18	27.68	27.80	1	1,921	0.05%
2022/06/20	18	28.26	10	28.18	27.65	8	1,904	0.42%
2022/06/17	41	27.70	13	27.58	28.15	28	1,858	1.51%
2022/06/16	7	27.86	4	27.95	27.10	3	1,801	0.17%
2022/06/15	22	28.44	30	28.35	28.05	-8	1,760	-0.45%
2022/06/14	21	27.92	8	27.99	28.15	13	1,842	0.71%
2022/06/13	17	27.96	28	28.01	28.00	-11	1,803	-0.61%
2022/06/10	26	27.91	31	27.81	28.00	-5	1,773	-0.28%
2022/06/09	30	27.60	7	27.86	27.75	23	1,728	1.33%
2022/06/08	5	27.12	3	27.20	27.10	2	1,609	0.12%
2022/06/07	10	26.80	0	0.00	26.75	10	1,643	0.61%
2022/06/06	9	27.06	18	26.80	26.60	-9	1,658	-0.54%
2022/06/02	7	26.72	1	26.85	26.65	6	1,661	0.36%
2022/06/01	9	26.57	10	26.58	26.45	-1	1,660	-0.06%
2022/05/31	1	26.45	7	26.43	26.40	-6	1,677	-0.36%
2022/05/30	1	26.25	41	26.41	26.50	-40	1,671	-2.39%
2022/05/27	4	26.15	6	25.91	25.80	-2	1,647	-0.12%
2022/05/26	4	26.21	5	26.29	25.90	-1	1,705	-0.06%
2022/05/25	11	25.79	13	25.82	25.40	-2	1,690	-0.12%
2022/05/23	15	25.05	1	25.05	25.00	14	1,815	0.77%
2022/05/20	5	24.70	3	24.67	24.60	2	1,850	0.11%
2022/05/19	4	24.40	0	0.00	24.40	4	1,891	0.21%
2022/05/18	1	24.20	0	0.00	24.25	1	2,091	0.05%
2022/05/17	0	0.00	5	23.65	23.90	-5	2,300	-0.22%
2022/05/16	0	0.00	1	23.30	23.05	-1	2,347	-0.04%
2022/05/12	1	22.50	3	23.30	22.50	-2	2,377	-0.08%
2022/05/11	1	23.50	0	0.00	23.30	1	2,385	0.04%
2022/05/10	5	22.70	4	22.69	23.15	1	2,401	0.04%
2022/05/09	1	22.70	0	0.00	22.70	1	2,417	0.04%
2022/05/06	3	23.60	8	23.50	23.50	-5	2,422	-0.21%
2022/05/05	0	0.00	20	23.88	24.00	-20	2,439	-0.82%
2022/05/04	12	23.42	8	23.43	23.50	4	2,452	0.16%
2022/05/03	12	23.33	0	0.00	23.10	12	2,501	0.48%
2022/04/29	1	23.70	0	0.00	23.35	1	2,523	0.04%
2022/04/28	1	23.30	0	0.00	23.30	1	2,606	0.04%
2022/04/27	0.3	23.50	2	22.65	23.00	-1.7	2,652	-0.06%
2022/04/26	15	23.90	2	23.90	23.85	13	2,708	0.48%
2022/04/25	4	23.83	4	23.90	23.85	0	2,750	0.00%
2022/04/22	1	24.25	0	24.50	24.25	1	2,824	0.04%
2022/04/21	6	24.51	3	24.55	24.50	3	2,860	0.10%
2022/04/20	4	24.64	0	0.00	24.65	4	2,886	0.14%
2022/04/19	8	24.19	5	24.28	24.20	3	2,922	0.10%
2022/04/18	2	24.25	0	0.00	24.10	2	2,987	0.07%
2022/04/15	11	24.33	0	0.00	24.60	11	3,125	0.35%
2022/04/14	1	24.80	0	0.00	24.75	1	3,180	0.03%
2022/04/13	0	0.00	7	24.60	24.65	-7	3,221	-0.22%
2022/04/12	2	24.15	0	0.00	24.05	2	3,359	0.06%
2022/04/11	5	24.62	3	24.55	24.35	2	3,562	0.06%
2022/04/08	5	25.00	0	0.00	25.20	5	3,899	0.13%
2022/04/07	7	25.55	5	25.50	24.90	2	3,985	0.05%
2022/04/06	1	25.95	0	0.00	25.80	1	4,275	0.02%
2022/04/01	5	25.84	0	0.00	25.90	5	4,586	0.11%
2022/03/31	0	26.30	0	0.00	26.05	0	4,630	0.00%
2022/03/30	10	26.28	10	26.20	26.40	0	4,643	0.00%
2022/03/29	2	26.25	3	26.12	26.00	-1	4,668	-0.02%
2022/03/25	1	26.85	1	26.50	26.25	0	4,658	0.00%
2022/03/24	0	0.00	2	26.55	26.65	-2	4,645	-0.04%
2022/03/23	0	0.00	111	26.45	26.25	-111	4,641	-2.39%	大賣/鉅額交易
2022/03/21	5	26.20	7	26.32	26.20	-2	4,789	-0.04%
2022/03/18	4	26.25	5.1	26.22	26.30	-1.1	4,784	-0.02%
2022/03/17	6	26.38	121	26.14	26.20	-115	4,800	-2.40%	大賣/鉅額交易
2022/03/16	3	25.50	32	25.62	25.55	-29	4,697	-0.62%
2022/03/15	6.4	25.45	5	25.24	25.00	1.4	4,713	0.03%
2022/03/14	1.1	25.82	2	25.88	25.80	-0.9	4,732	-0.02%
2022/03/11	3	25.85	3	25.85	25.70	0	4,739	0.00%
2022/03/10	9	25.63	40	25.73	25.80	-31	4,732	-0.66%
2022/03/09	3	24.60	1	24.55	24.70	2	4,690	0.04%
2022/03/08	5	24.20	5	23.95	23.55	0	4,670	0.00%
2022/03/07	7	24.88	6	24.98	24.80	1	4,639	0.02%
2022/03/04	21	26.12	10	26.25	25.85	11	4,632	0.24%
2022/03/03	38	25.96	13	25.98	25.80	25	4,610	0.54%
2022/03/02	2	25.95	3	25.77	25.80	-1	4,644	-0.02%
2022/03/01	14	25.92	4	26.10	26.00	10	4,646	0.22%
2022/02/25	5	25.42	3	25.67	25.60	2	4,582	0.04%
2022/02/24	5.5	26.41	1	26.05	25.90	4.5	4,501	0.10%
2022/02/23	4	26.20	6	26.75	26.85	-2	4,378	-0.05%
2022/02/22	11	25.94	16	25.87	25.85	-5	4,351	-0.11%
2022/02/21	4	26.54	0	0.00	26.55	4	4,480	0.09%
2022/02/18	29	26.94	15	26.83	27.20	14	4,619	0.30%
2022/02/17	110	27.15	4	26.85	26.70	106	4,659	2.28%	大買/鉅額交易
2022/02/16	4	25.94	1	25.85	25.85	3	4,741	0.06%
2022/02/15	12	26.20	10	26.13	26.05	2	4,714	0.04%
2022/02/14	2	26.15	3	26.10	26.10	-1	4,724	-0.02%
2022/02/11	10	26.70	11	26.89	26.70	-1	4,727	-0.02%
2022/02/10	10	26.50	2	26.50	26.40	8	4,743	0.17%
2022/02/09	1	27.00	0	0.00	26.80	1	4,748	0.02%
2022/02/08	1	26.75	0	0.00	26.75	1	4,760	0.02%
2022/02/07	0	0.00	7	26.30	26.65	-7	4,887	-0.14%
2022/01/26	1	26.10	2	26.23	26.00	-1	4,919	-0.02%
2022/01/25	23	26.23	24	26.44	26.00	-1	5,008	-0.02%
2022/01/24	30	26.59	7	26.79	26.80	23	5,185	0.44%
2022/01/21	64	26.93	53	27.01	27.10	11	5,563	0.20%
2022/01/20	17	27.34	0	0.00	27.30	17	5,529	0.31%
2022/01/19	25	28.16	12	27.85	27.95	13	5,495	0.24%
2022/01/18	5	27.67	3	28.00	27.35	2	5,466	0.04%
2022/01/17	29	27.72	40	27.69	27.85	-11	5,477	-0.20%
2022/01/14	40	26.95	5	27.05	26.85	35	5,425	0.65%
2022/01/13	0	0.00	6	27.73	27.70	-6	5,414	-0.11%
2022/01/12	10	27.92	0	0.00	28.05	10	5,417	0.18%
2022/01/11	20	28.66	19	28.50	28.45	1	5,429	0.02%
2022/01/10	9	28.91	11	28.51	28.70	-2	5,401	-0.04%
2022/01/07	9	27.68	1	27.70	27.55	8	5,316	0.15%
2022/01/06	30	28.57	11	28.71	28.50	19	5,372	0.35%
2022/01/05	125	29.04	24	28.85	28.80	101	5,455	1.85%	大買/鉅額交易
2022/01/04	17	29.12	20	29.32	29.30	-3	5,337	-0.06%
2022/01/03	68	29.61	90	29.31	28.50	-22	5,174	-0.43%
2021/12/30	13	28.47	15	28.46	28.40	-2	4,886	-0.04%
2021/12/29	102	28.48	87.8	28.36	28.55	14.2	4,837	0.29%	大買/
2021/12/28	61	28.14	82	28.03	28.40	-21	4,602	-0.46%
2021/12/27	4	27.01	10	27.10	27.00	-6	4,368	-0.14%
2021/12/24	11	26.46	1	26.80	26.45	10	4,485	0.22%
2021/12/23	2	26.68	4	26.66	26.45	-2	4,643	-0.04%
2021/12/22	1	26.35	1	26.35	26.20	0	4,880	0.00%
2021/12/21	0	0.00	3	26.25	26.30	-3	5,072	-0.06%
2021/12/20	1	26.10	0	0.00	26.10	1	5,534	0.02%
2021/12/17	0	0.00	1	26.30	26.20	-1	5,987	-0.02%
2021/12/16	9	27.02	3	27.23	26.65	6	6,068	0.10%
2021/12/15	1	26.00	3	26.87	26.90	-2	5,958	-0.03%
2021/12/13	1	26.90	0	0.00	26.65	1	5,937	0.02%
2021/12/10	1	26.70	8	26.51	26.40	-7	5,943	-0.12%
2021/12/09	2	26.35	4	26.25	25.90	-2	5,921	-0.03%
2021/12/08	5	25.89	1	26.30	25.60	4	5,915	0.07%
2021/12/07	2	25.95	0	0.00	26.10	2	5,920	0.03%
2021/12/06	0	0.00	2	26.15	26.20	-2	5,939	-0.03%
2021/12/03	10	26.55	7	26.52	26.35	3	6,066	0.05%
2021/12/02	3	25.97	33	26.01	26.00	-30	6,059	-0.50%
2021/12/01	1	26.20	1	26.25	26.40	0	6,112	0.00%
2021/11/30	7	26.56	17	26.60	26.40	-10	6,272	-0.16%
2021/11/29	1	26.25	23	25.64	26.25	-22	6,314	-0.35%
2021/11/26	6.1	26.06	48	26.36	26.30	-41.9	6,328	-0.66%
2021/11/25	9	27.03	4	27.15	26.75	5	6,335	0.08%
2021/11/24	2	26.65	2	26.90	26.75	0	6,483	0.00%
2021/11/23	6.2	26.93	6	26.85	26.85	0.2	6,563	0.00%
2021/11/22	6.2	27.40	4	27.33	27.00	2.2	6,577	0.03%
2021/11/19	7	27.21	3	27.38	26.95	4	6,592	0.06%
2021/11/18	52.2	27.66	154	28.35	27.45	-101.8	6,548	-1.55%	大賣/鉅額交易
2021/11/17	242	28.62	77	28.79	29.00	165	6,373	2.59%	大買/鉅額交易
2021/11/16	118	28.59	118	28.33	28.25	0	6,195	0.00%	大買/大賣/
2021/11/15	64	28.30	16	28.39	28.25	48	5,960	0.81%
2021/11/12	1	26.50	0	0.00	26.50	1	5,685	0.02%
2021/11/11	0	0.00	9	26.89	26.80	-9	5,688	-0.16%
2021/11/10	2	27.20	2	27.00	26.95	0	5,694	0.00%
2021/11/09	2	26.58	9	26.79	26.65	-7	5,720	-0.12%
2021/11/08	0	0.00	2	26.80	26.80	-2	5,723	-0.03%
2021/11/05	1	27.00	1	26.95	27.15	0	5,782	0.00%
2021/11/04	22	27.57	19	27.42	27.20	3	5,946	0.05%
2021/11/03	0	0.00	2	26.68	27.00	-2	5,932	-0.03%
2021/11/02	11	26.66	36	27.02	26.60	-25	6,019	-0.42%
2021/11/01	67	27.97	39.4	27.92	27.65	27.6	5,992	0.46%
2021/10/29	64.1	27.55	49	27.57	27.80	15.1	5,863	0.26%
2021/10/28	7	25.99	16	26.08	26.00	-9	5,557	-0.16%
2021/10/27	13	26.23	1	26.35	26.15	12	5,849	0.21%
2021/10/26	8	26.53	7	26.47	26.20	1	6,036	0.02%
2021/10/25	10	26.66	10	26.69	26.40	0	6,066	0.00%
2021/10/22	7	26.24	7	26.11	26.20	0	6,040	0.00%
2021/10/21	1.1	26.50	12	26.86	26.40	-10.9	6,048	-0.18%
2021/10/20	7	26.71	3	26.60	26.50	4	6,082	0.07%
2021/10/19	37	26.96	30	26.93	26.85	7	6,252	0.11%
2021/10/18	7	26.24	0	0.00	26.25	7	6,207	0.11%
2021/10/15	6	26.83	0	0.00	26.90	6	6,202	0.10%
2021/10/14	26	26.98	20	26.84	26.55	6	6,182	0.10%
2021/10/13	39	26.58	34	26.81	27.35	5	6,140	0.08%
2021/10/12	5	26.11	7	26.35	26.10	-2	6,095	-0.03%
2021/10/08	14	26.86	7	26.48	26.30	7	6,217	0.11%
2021/10/07	16	26.53	17	26.80	26.75	-1	6,188	-0.02%
2021/10/06	13	26.40	11	26.18	25.80	2	6,134	0.03%
2021/10/05	7	26.21	10	26.17	26.60	-3	6,098	-0.05%
2021/10/04	9	26.57	32	26.57	26.05	-23	6,021	-0.38%
2021/10/01	38	27.23	30	27.68	26.55	8	5,962	0.13%
2021/09/30	19	28.13	16	28.33	27.75	3	5,796	0.05%
2021/09/29	120	29.08	137	29.13	28.30	-17	5,625	-0.30%	大買/大賣/
2021/09/28	34.3	28.55	29.2	28.53	29.15	5.1	5,360	0.10%
2021/09/27	48	28.79	619	28.83	28.55	-571	5,168	-11.05%	大賣/鉅額交易
2021/09/24	62	27.47	51	27.43	27.85	11	4,704	0.23%
2021/09/23	2	25.18	19	25.34	26.25	-17	4,262	-0.40%
2021/09/22	9	24.35	10	24.28	24.50	-1	4,159	-0.02%
2021/09/17	4	25.11	1	25.50	25.20	3	4,148	0.07%
2021/09/16	19.1	25.71	11	25.78	25.50	8.1	4,137	0.20%
2021/09/15	35.1	25.62	45	25.78	26.50	-9.9	4,097	-0.24%
2021/09/14	2	24.90	1	25.15	25.15	1	4,054	0.02%
2021/09/13	6	25.48	0	0.00	25.35	6	4,052	0.15%
2021/09/10	23	26.65	0	0.00	26.90	23	4,047	0.57%
2021/09/09	1	26.80	1	26.75	27.00	0	4,005	0.00%
2021/09/08	4	27.08	60	27.34	26.35	-56	3,970	-1.41%
2021/09/07	4	26.78	3	27.17	26.95	1	3,841	0.03%
2021/09/06	12	27.49	8	27.14	26.85	4	3,802	0.11%
2021/09/03	11	27.68	14	27.62	27.70	-3	3,735	-0.08%
2021/09/02	9	27.18	26	26.79	26.85	-17	3,561	-0.48%
2021/09/01	7	26.94	10	27.03	27.15	-3	3,490	-0.09%
2021/08/31	5	26.14	4	26.24	27.15	1	3,446	0.03%
2021/08/30	17	26.51	10	26.69	26.60	7	3,386	0.21%
2021/08/27	17	24.86	20	25.09	25.35	-3	3,222	-0.09%
2021/08/26	13	24.13	7	24.36	24.20	6	3,119	0.19%
2021/08/25	114	23.79	112	23.58	23.85	2	3,083	0.06%	大買/大賣/
2021/08/24	3	22.72	0	0.00	22.75	3	3,037	0.10%
2021/08/20	4	22.20	3	22.37	22.30	1	3,024	0.03%
2021/08/19	2	22.38	0	0.00	22.30	2	3,015	0.07%
2021/08/18	0	0.00	1	22.15	23.15	-1	3,013	-0.03%
2021/08/17	1.5	23.77	0	0.00	22.65	1.5	2,993	0.05%
2021/08/16	5	24.42	2	24.45	23.90	3	2,965	0.10%
2021/08/13	19	24.90	18	25.02	25.05	1	2,944	0.03%
2021/08/12	9	24.67	3	24.77	24.90	6	2,906	0.21%
2021/08/11	12	24.56	10	24.80	24.00	2	2,896	0.07%
2021/08/10	42.5	25.83	62	26.04	25.35	-19.5	2,843	-0.69%
2021/08/09	42	28.11	34	28.18	28.15	8	2,685	0.30%
2021/08/06	32	27.71	36	27.65	28.15	-4	2,582	-0.15%
2021/08/05	14	27.70	11	27.58	27.30	3	2,479	0.12%
2021/08/04	73	28.30	48	28.60	27.60	25	2,477	1.01%
2021/08/03	15	27.86	20	27.89	28.15	-5	2,420	-0.21%
2021/08/02	73	28.05	56.4	28.15	28.10	16.6	2,336	0.71%
2021/07/30	26	26.47	24	26.58	26.90	2	2,006	0.10%
2021/07/29	13	24.16	18.2	24.40	25.10	-5.2	1,825	-0.28%
2021/07/28	10	23.65	0	0.00	23.70	10	1,765	0.57%
2021/07/27	2.4	24.28	3	23.97	24.30	-0.6	1,782	-0.03%
2021/07/26	7	24.79	11	24.68	24.70	-4	1,775	-0.23%
2021/07/23	124	25.07	111	24.83	25.20	13	1,739	0.75%	大買/大賣/
2021/07/22	6	23.65	1	23.65	23.30	5	1,567	0.32%
2021/07/21	4	23.81	0	0.00	23.35	4	1,577	0.25%
2021/07/20	1	24.55	12	24.52	24.15	-11	1,581	-0.70%
2021/07/19	6	24.45	7	24.65	24.85	-1	1,566	-0.06%
2021/07/16	15	24.00	4	24.00	23.80	11	1,532	0.72%
2021/07/15	63	24.34	57.1	24.08	24.50	5.9	1,480	0.40%
2021/07/14	4	21.68	0	0.00	22.30	4	1,353	0.30%
2021/07/13	2	22.20	0	0.00	22.05	2	1,368	0.15%
2021/07/09	6.1	22.30	1	22.30	22.25	5.1	1,425	0.36%
2021/07/08	2	22.38	1	22.60	22.35	1	1,470	0.07%
2021/07/07	5	22.55	1	22.65	22.45	4	1,494	0.27%
2021/07/05	0	0.00	1	22.85	22.85	-1	1,615	-0.06%
2021/06/30	1	23.10	6	22.98	22.70	-5	1,822	-0.27%
2021/06/29	0.2	22.65	0	0.00	22.65	0.2	1,815	0.01%
2021/06/28	1	22.70	3	22.68	22.85	-2	1,862	-0.11%
2021/06/25	1	22.65	0	0.00	22.65	1	1,945	0.05%
2021/06/24	0	0.00	1	22.80	22.75	-1	1,968	-0.05%
2021/06/22	7	22.96	3	22.80	22.80	4	1,995	0.20%
2021/06/21	2	22.60	2	22.85	22.90	0	2,014	0.00%
2021/06/18	4	22.43	4	22.60	22.40	0	2,087	0.00%
2021/06/17	2	22.65	0	0.00	22.60	2	2,225	0.09%
2021/06/16	2	22.90	0	0.00	22.85	2	2,285	0.09%
2021/06/15	2	22.45	0	0.00	22.65	2	2,347	0.09%
2021/06/08	1	22.50	0	0.00	22.55	1	2,516	0.04%
2021/06/07	2	22.43	0	0.00	22.75	2	2,540	0.08%
2021/06/04	3	22.82	1	22.70	22.80	2	2,562	0.08%
2021/06/03	0	0.00	1	23.00	23.00	-1	2,605	-0.04%
2021/06/02	5	22.99	10	22.91	23.05	-5	2,724	-0.18%
2021/05/28	3	23.02	3	23.07	22.90	0	2,994	0.00%
2021/05/27	5	22.80	1	22.85	22.65	4	3,045	0.13%
2021/05/26	1	22.45	10	22.64	23.00	-9	3,064	-0.29%
2021/05/25	7	22.70	0	0.00	22.50	7	3,087	0.23%
2021/05/24	5	22.49	8	22.33	22.40	-3	3,103	-0.10%
2021/05/21	6	22.29	1	22.50	22.30	5	3,127	0.16%
2021/05/20	4	22.36	4	22.40	22.05	0	3,163	0.00%
2021/05/19	11	22.07	7	21.94	22.55	4	3,188	0.13%
2021/05/18	17	20.14	29	20.33	20.95	-12	3,230	-0.37%
2021/05/17	14	19.78	6	19.99	19.05	8	3,249	0.25%
2021/05/14	16	21.31	2	22.15	21.10	14	3,230	0.43%
2021/05/13	21	21.36	21	21.26	21.60	0	3,245	0.00%
2021/05/12	7	22.03	14	21.98	21.65	-7	3,244	-0.22%
2021/05/11	6	23.64	0	0.00	23.15	6	3,236	0.19%
2021/05/10	2	24.80	0	0.00	24.65	2	3,414	0.06%
2021/05/07	19	24.92	15	24.81	25.30	4	3,483	0.11%
2021/05/06	15.1	24.74	9	25.24	24.65	6.1	3,831	0.16%
2021/05/05	4	25.24	10	25.04	25.05	-6	3,852	-0.16%
2021/05/04	3	24.68	2	25.15	24.55	1	3,885	0.03%
2021/05/03	7	26.42	0.5	26.73	26.20	6.5	3,880	0.17%
2021/04/29	1	26.90	1	27.15	27.15	0	3,896	0.00%
2021/04/28	13	27.16	1	27.15	27.00	12	3,913	0.31%
2021/04/27	21	26.83	24	27.17	27.30	-3	3,979	-0.08%
2021/04/26	2	26.70	7	26.76	26.70	-5	4,111	-0.12%
2021/04/23	5	26.24	14.9	26.46	26.60	-9.9	4,347	-0.23%
2021/04/22	10	26.97	4	27.08	26.50	6	4,470	0.13%
2021/04/21	11	27.55	1	27.35	27.35	10	4,492	0.22%
2021/04/20	3	27.35	5	27.45	27.40	-2	4,600	-0.04%
2021/04/19	12	27.40	1	27.30	27.35	11	4,664	0.24%
2021/04/16	6	27.63	4	27.83	27.85	2	4,641	0.04%
2021/04/15	3	27.67	9	27.94	27.95	-6	4,640	-0.13%
2021/04/14	14.2	27.69	4	27.88	28.00	10.2	4,652	0.22%
2021/04/13	11.3	28.55	6	28.51	28.15	5.3	4,708	0.11%
2021/04/12	17	28.85	7	28.84	28.60	10	4,695	0.21%
2021/04/09	10	28.94	26.1	29.07	29.00	-16.1	4,678	-0.34%
2021/04/08	13	28.82	17	28.64	28.85	-4	4,623	-0.09%
2021/04/07	12	27.98	12	28.00	28.05	0	4,576	0.00%
2021/04/06	4	26.98	11	27.35	27.55	-7	4,543	-0.15%
2021/04/01	8	26.99	1	27.00	26.90	7	4,543	0.15%
2021/03/31	9	27.06	20	27.04	27.20	-11	4,545	-0.24%
2021/03/30	12	27.61	2	27.80	27.40	10	4,525	0.22%
2021/03/29	2	27.65	5	27.84	27.70	-3	4,484	-0.07%
2021/03/26	2	27.10	2	27.35	27.55	0	4,486	0.00%
2021/03/25	7	27.01	11	27.30	27.35	-4	4,500	-0.09%
2021/03/24	8	26.99	5	27.21	27.05	3	4,528	0.07%
2021/03/23	39	27.96	32	27.79	27.10	7	4,538	0.15%
2021/03/22	24	28.76	4.4	28.86	28.45	19.6	4,594	0.43%
2021/03/19	15.4	28.48	5.4	28.54	28.25	10	4,500	0.22%
2021/03/18	16	28.73	27	28.42	28.35	-11	4,466	-0.25%
2021/03/17	15	28.00	5	27.85	27.90	10	4,447	0.22%
2021/03/16	36	28.26	7	28.21	28.25	29	4,543	0.64%
2021/03/15	14	27.98	24.5	27.76	27.85	-10.5	4,656	-0.23%
2021/03/12	15	26.98	12.5	27.12	27.10	2.5	4,636	0.05%
2021/03/11	5	26.87	26	26.88	26.95	-21	4,675	-0.45%
2021/03/10	6.7	26.47	21	26.38	26.50	-14.3	4,708	-0.30%
2021/03/09	6.1	26.34	17	26.43	26.20	-10.9	4,746	-0.23%
2021/03/08	19	27.38	4	27.28	27.00	15	4,793	0.31%
2021/03/05	15.4	27.18	26	27.22	27.60	-10.6	4,795	-0.22%
2021/03/04	6	26.77	4	26.85	26.75	2	4,666	0.04%
2021/03/03	2	25.80	1.1	26.02	25.90	0.9	4,671	0.02%
2021/03/02	21	26.45	14	26.50	25.95	7	4,758	0.15%
2021/02/26	4.3	25.52	10	25.87	25.95	-5.7	5,021	-0.11%
2021/02/25	20	25.39	13	25.48	25.70	7	5,065	0.14%
2021/02/24	9	25.26	6	25.48	25.15	3	5,103	0.06%
2021/02/23	25	25.05	15	25.15	25.15	10	5,275	0.19%
2021/02/22	25	25.65	13	25.76	25.55	12	5,716	0.21%
2021/02/19	12	25.38	41	25.23	25.70	-29	5,983	-0.48%
2021/02/18	48	24.76	25	24.78	25.50	23	6,045	0.38%
2021/02/17	9	23.63	32	23.81	24.25	-23	6,075	-0.38%
2021/02/05	13	23.39	216	23.44	23.50	-203	6,088	-3.33%	大賣/鉅額交易
2021/02/04	28	23.57	20	23.64	23.50	8	6,153	0.13%
2021/02/03	11	23.62	7	23.69	23.85	4	6,183	0.06%
2021/02/02	11	22.89	28	23.33	23.60	-17	6,271	-0.27%
2021/02/01	45	23.23	57	23.25	22.50	-12	6,330	-0.19%
2021/01/29	14	23.66	9	23.73	23.50	5	6,210	0.08%
2021/01/28	83	24.15	73	24.04	23.55	10	6,283	0.16%
2021/01/27	11	23.42	43	23.54	23.60	-32	6,041	-0.53%
2021/01/26	34	23.24	16	23.52	22.80	18	6,145	0.29%
2021/01/25	36	23.40	44	23.51	23.55	-8	6,259	-0.13%
2021/01/22	12	23.63	12	23.82	24.00	0	6,440	0.00%
2021/01/21	13	23.82	14	24.02	24.00	-1	6,597	-0.02%
2021/01/20	18	23.83	8	24.14	23.50	10	7,039	0.14%
2021/01/19	48	24.56	32	24.65	24.45	16	7,090	0.23%
2021/01/18	38	23.59	79	23.80	25.65	-41	7,289	-0.56%
2021/01/15	35	25.33	38	25.04	24.50	-3	7,472	-0.04%
2021/01/14	22	26.23	26	26.35	26.10	-4	7,616	-0.05%
2021/01/13	49	26.44	46	26.93	26.00	3	7,644	0.04%
2021/01/12	112	28.11	11	27.95	27.25	101	7,628	1.32%	大買/鉅額交易
2021/01/11	20	29.09	4	29.18	29.05	16	7,693	0.21%
2021/01/08	61	29.29	42	29.53	29.15	19	7,931	0.24%
2021/01/07	6	29.38	7	29.69	29.40	-1	8,027	-0.01%
2021/01/06	198	29.94	68	30.10	29.15	130	8,239	1.58%	大買/鉅額交易
2021/01/05	36	30.50	9	30.46	30.55	27	8,375	0.32%
2021/01/04	30	30.36	57	30.37	30.50	-27	8,670	-0.31%
2020/12/31	28	29.96	2	30.05	30.15	26	8,758	0.30%
2020/12/30	12	30.03	13	30.18	30.05	-1	8,843	-0.01%
2020/12/29	27	29.94	40	29.82	29.50	-13	9,133	-0.14%
2020/12/28	8	29.48	19	29.87	30.15	-11	9,367	-0.12%
2020/12/25	9	29.28	0	0.00	29.20	9	9,453	0.10%
2020/12/24	8	29.39	5	29.57	29.40	3	9,529	0.03%
2020/12/23	8	28.50	18	28.93	29.30	-10	9,655	-0.10%
2020/12/22	22	28.82	17	28.76	28.25	5	10,782	0.05%
2020/12/21	42	29.08	85	29.09	29.30	-43	11,007	-0.39%
2020/12/18	32	29.25	19	29.27	29.40	13	11,095	0.12%
2020/12/17	23	29.81	7	29.72	29.65	16	11,127	0.14%
2020/12/16	81	30.57	110	30.75	30.15	-29	11,178	-0.26%	大賣/
2020/12/15	15	29.41	106	29.17	29.15	-91	11,149	-0.82%	大賣/
2020/12/14	20	29.13	14	29.07	29.20	6	11,272	0.05%
2020/12/11	57	29.06	45	29.02	29.15	12	11,322	0.11%
2020/12/10	81	29.61	46	29.38	29.70	35	11,414	0.31%
2020/12/09	48	30.43	52	30.13	30.75	-4	11,468	-0.03%
2020/12/08	15	29.08	16	29.16	29.00	-1	11,434	-0.01%
2020/12/07	24	28.64	41	28.29	28.90	-17	11,492	-0.15%
2020/12/04	54	28.71	46	28.81	28.60	8	11,589	0.07%
2020/12/03	30	28.56	66	28.71	28.80	-36	11,760	-0.31%
2020/12/02	69	28.66	32	28.53	28.45	37	11,930	0.31%
2020/12/01	51	28.65	41	28.68	29.35	10	12,367	0.08%
2020/11/30	34	28.84	17	29.08	28.60	17	12,822	0.13%
2020/11/27	62	29.16	44	29.04	29.15	18	13,012	0.14%
2020/11/26	96	29.66	48	29.75	29.45	48	13,112	0.37%
2020/11/25	93	29.18	243	28.95	29.40	-150	13,214	-1.14%	大賣/鉅額交易
2020/11/24	39	30.63	8	30.83	30.50	31	13,074	0.24%
2020/11/23	23	30.77	14	31.00	30.80	9	13,164	0.07%
2020/11/20	162	31.15	17	31.46	30.80	145	13,861	1.05%	大買/鉅額交易
2020/11/19	171	31.15	280	31.36	31.00	-109	13,900	-0.78%	大買/大賣/鉅額交易
2020/11/18	134	34.21	59	34.76	32.55	75	13,522	0.55%	大買/
2020/11/17	30	36.54	25	36.62	36.15	5	13,395	0.04%
2020/11/16	26	36.76	41	36.79	36.80	-15	13,678	-0.11%
2020/11/13	7	36.53	13	36.51	36.50	-6	13,837	-0.04%
2020/11/12	25.9	36.18	7	36.31	36.15	18.9	14,144	0.13%
2020/11/11	6	36.44	34	36.74	36.90	-28	14,467	-0.19%
2020/11/10	56	36.70	63	36.72	36.15	-7	14,618	-0.05%
2020/11/09	47	37.20	105	37.04	37.25	-58	14,931	-0.39%	大賣/
2020/11/06	34	36.36	42	36.09	36.15	-8	15,233	-0.05%
2020/11/05	101.2	37.11	75	37.07	36.75	26.2	15,914	0.16%	大買/
2020/11/04	36	36.98	36	37.16	36.80	0	15,893	0.00%
2020/11/03	21	36.56	28	36.63	37.20	-7	16,057	-0.04%
2020/11/02	50	36.64	65	36.34	36.10	-15	16,099	-0.09%
2020/10/30	49	37.45	45	37.36	36.55	4	16,172	0.02%
2020/10/29	35	37.46	73	37.36	37.95	-38	16,032	-0.24%
2020/10/28	355	37.44	196	37.72	37.05	159	15,940	1.00%	大買/大賣/鉅額交易
2020/10/27	52	36.34	70.1	36.41	36.85	-18.1	15,541	-0.12%
2020/10/26	113	36.45	240	35.95	36.30	-127	15,581	-0.82%	大買/大賣/鉅額交易
2020/10/23	101	34.91	151	35.04	36.00	-50	15,291	-0.33%	大買/大賣/
2020/10/22	75	33.54	59	33.75	33.00	16	14,867	0.11%
2020/10/21	114	32.61	9	32.60	33.00	105	14,600	0.72%	大買/鉅額交易
2020/10/20	16	32.49	56	32.37	32.40	-40	14,543	-0.28%
2020/10/19	47	32.98	27	32.91	32.65	20	14,460	0.14%
2020/10/16	158	32.71	130	33.04	33.15	28	14,423	0.19%	大買/大賣/
2020/10/15	83	32.91	73	32.91	33.15	10	14,187	0.07%
2020/10/14	64	32.80	43	32.60	32.30	21	14,049	0.15%
2020/10/13	106	31.84	51	31.93	31.75	55	13,853	0.40%	大買/
2020/10/12	91	31.56	77.3	31.62	32.20	13.7	13,665	0.10%
2020/10/08	29	30.13	31	30.10	30.00	-2	13,393	-0.01%
2020/10/07	13	29.95	22	30.06	30.00	-9	13,332	-0.07%
2020/10/06	142	30.23	69	29.98	29.90	73	13,297	0.55%	大買/
2020/10/05	31	29.55	61.8	29.63	29.60	-30.8	13,095	-0.24%
2020/09/30	42	28.05	56	28.11	28.30	-14	13,009	-0.11%
2020/09/29	74	27.85	35	27.56	27.60	39	12,981	0.30%
2020/09/28	41	27.63	39	27.67	28.15	2	13,018	0.02%
2020/09/25	823	30.29	802.2	28.75	27.15	20.8	12,999	0.16%	大買/大賣/
2020/09/24	116.2	28.81	55	28.70	29.00	61.2	11,943	0.51%	大買/
2020/09/23	43	28.38	15	28.40	28.20	28	11,760	0.24%
2020/09/22	30	27.67	32	27.60	27.95	-2	11,712	-0.02%
2020/09/21	48	28.03	31	27.99	27.80	17	11,732	0.14%
2020/09/18	83	28.00	53	28.01	28.20	30	11,688	0.26%
2020/09/17	61	27.62	71	27.80	28.10	-10	11,712	-0.09%
2020/09/16	19	26.90	16	26.76	26.80	3	11,571	0.03%
2020/09/15	71	26.73	13	26.92	26.50	58	11,517	0.50%
2020/09/14	28.1	25.34	18	25.42	26.15	10.1	11,405	0.09%
2020/09/11	27	26.43	43	26.32	26.00	-16	11,235	-0.14%
2020/09/10	23.1	27.11	11	27.25	26.90	12.1	11,123	0.11%
2020/09/09	28	27.61	37	27.64	27.50	-9	11,045	-0.08%
2020/09/08	68	27.51	72	27.81	27.10	-4	10,906	-0.04%
2020/09/07	90.1	29.27	62	29.21	28.70	28.1	10,716	0.26%
2020/09/04	215	28.91	207	28.80	29.60	8	10,534	0.08%	大買/大賣/
2020/09/03	111	29.08	108	29.21	29.00	3	10,036	0.03%	大買/大賣/
2020/09/02	31	27.59	40	27.49	28.00	-9	9,499	-0.09%
2020/09/01	30	27.09	40	27.25	27.00	-10	9,447	-0.11%
2020/08/31	49	26.87	50	26.94	27.20	-1	9,337	-0.01%
2020/08/28	50	26.26	54	26.38	26.50	-4	9,153	-0.04%
2020/08/27	39	25.76	47	25.78	25.75	-8	9,005	-0.09%
2020/08/26	193	26.53	139	26.20	25.75	54	8,866	0.61%	大買/大賣/
2020/08/25	28	25.36	48	25.42	26.05	-20	8,134	-0.25%
2020/08/24	21	23.61	12	23.51	23.70	9	8,044	0.11%
2020/08/21	27	24.01	32	24.02	23.50	-5	7,980	-0.06%
2020/08/20	69	24.18	73.2	24.15	23.40	-4.2	7,820	-0.05%
2020/08/19	33	25.86	29	25.87	25.90	4	7,567	0.05%
2020/08/18	85.2	25.28	56	25.34	25.80	29.2	7,345	0.40%
2020/08/17	117	24.93	89	24.94	25.10	28	7,016	0.40%	大買/
2020/08/14	64	23.93	38	24.21	24.15	26	6,639	0.39%
2020/08/13	69	24.36	81	24.36	23.85	-12	6,448	-0.19%
2020/08/12	47	23.43	99	23.24	24.00	-52	6,039	-0.86%
2020/08/11	143	23.36	133	23.47	21.90	10	5,662	0.18%	大買/大賣/
2020/08/10	4	22.63	50	22.53	22.85	-46	4,937	-0.93%
2020/08/07	100	20.09	196	19.87	20.80	-96	4,861	-1.97%	大賣/
2020/08/06	38.1	19.46	7	19.52	19.35	31.1	4,793	0.65%
2020/08/05	74	19.27	33	19.47	19.30	41	4,725	0.87%
2020/08/04	36	18.43	4	18.48	18.55	32	4,700	0.68%
2020/08/03	35	18.16	19	18.31	18.30	16	4,731	0.34%
2020/07/31	14	17.90	32	17.86	17.95	-18	4,808	-0.37%
2020/07/30	33	18.02	20	17.95	17.95	13	4,948	0.26%
2020/07/29	0	0.00	26	16.70	17.00	-26	4,785	-0.54%
2020/07/28	25	16.37	4	16.45	16.25	21	4,737	0.44%
2020/07/27	10	16.35	0	0.00	16.20	10	4,736	0.21%
2020/07/24	37	16.58	3	16.48	16.65	34	4,754	0.72%
2020/07/23	0	0.00	4	16.85	16.80	-4	4,757	-0.08%
2020/07/22	1	16.50	17	16.67	16.70	-16	4,742	-0.34%
2020/07/21	1	15.75	0	0.00	15.75	1	4,643	0.02%
2020/07/20	1	15.55	7	15.69	15.75	-6	4,638	-0.13%
2020/07/17	0	0.00	1	15.80	15.50	-1	4,627	-0.02%
2020/07/16	1	15.70	7	15.79	16.10	-6	4,610	-0.13%
2020/07/15	2	15.95	2	15.40	15.70	0	4,578	0.00%
2020/07/14	12	16.10	7	15.85	15.70	5	4,630	0.11%
2020/07/13	4	16.31	35	16.34	16.35	-31	4,586	-0.68%
2020/07/10	55	16.70	13	16.92	16.60	42	4,545	0.92%
2020/07/09	7	18.70	48	18.65	18.65	-41	4,420	-0.93%
2020/07/08	14	18.95	4	18.95	18.90	10	4,246	0.24%
2020/07/07	22	19.00	22	18.94	18.95	0	4,145	0.00%
2020/07/06	27	19.36	3	19.25	19.40	24	4,033	0.60%
2020/07/03	5	18.88	66	18.85	18.80	-61	3,932	-1.55%
2020/07/02	25	18.35	6	18.30	18.35	19	3,850	0.49%
2020/07/01	3	18.18	4	18.23	18.10	-1	3,798	-0.03%
2020/06/30	7	18.06	36.1	18.03	18.05	-29.1	3,765	-0.77%
2020/06/29	5	17.73	3	17.55	17.80	2	3,688	0.05%
2020/06/24	33	17.73	27	17.67	17.65	6	3,654	0.16%
2020/06/23	2	17.15	0	0.00	17.15	2	3,535	0.06%
2020/06/22	10	17.40	2	17.40	17.35	8	3,524	0.23%
2020/06/19	6	17.33	3	17.48	17.35	3	3,554	0.08%
2020/06/18	2	17.18	1	17.25	17.25	1	3,587	0.03%
2020/06/17	2	17.15	2	17.25	17.10	0	3,611	0.00%
2020/06/16	10	17.20	50	17.20	17.10	-40	3,666	-1.09%
2020/06/15	51	17.00	0	0.00	16.95	51	3,718	1.37%
2020/06/12	2	16.65	4	16.59	16.70	-2	3,732	-0.05%
2020/06/11	0	0.00	2	17.05	16.85	-2	3,736	-0.05%
2020/06/10	2	17.40	1	17.40	17.35	1	3,742	0.03%
2020/06/09	76	17.85	63	17.62	17.55	13	3,811	0.34%
2020/06/08	14	17.97	130	18.00	17.85	-116	3,848	-3.01%	大賣/鉅額交易
2020/06/05	5	17.59	25	17.50	17.55	-20	3,677	-0.54%
2020/06/04	1	17.35	3	17.38	17.35	-2	3,669	-0.05%
2020/06/03	5	17.40	7	17.44	17.45	-2	3,717	-0.05%
2020/06/02	0	0.00	6	17.35	17.30	-6	3,723	-0.16%
2020/06/01	5	17.37	4	17.34	17.30	1	3,836	0.03%
2020/05/29	13	17.48	39	17.43	17.35	-26	3,982	-0.65%
2020/05/28	3	17.10	4	17.06	16.90	-1	3,864	-0.03%
2020/05/27	1	17.20	3	17.17	17.15	-2	3,917	-0.05%
2020/05/26	5	17.43	16	17.50	17.20	-11	3,978	-0.28%
2020/05/25	5	16.90	3	17.00	17.10	2	3,901	0.05%
2020/05/22	13	16.88	7	17.09	16.80	6	3,909	0.15%
2020/05/21	1	16.85	1	16.85	16.85	0	3,920	0.00%
2020/05/20	2	16.75	17	16.78	16.80	-15	3,954	-0.38%
2020/05/19	6	16.92	1	16.90	16.85	5	4,070	0.12%
2020/05/18	17	17.00	2	16.95	16.85	15	4,128	0.36%
2020/05/15	7	16.69	12	16.79	16.85	-5	4,230	-0.12%
2020/05/14	16	17.10	15	17.15	17.05	1	4,336	0.02%
2020/05/13	30	17.24	63	17.21	17.35	-33	4,454	-0.74%
2020/05/12	29	16.71	50	16.82	16.75	-21	4,257	-0.49%
2020/05/11	202.1	17.74	30	17.75	17.50	172.1	4,161	4.14%	大買/鉅額交易
2020/05/08	53	17.13	70	17.14	17.30	-17	3,963	-0.43%
2020/05/07	75	17.05	9	17.21	17.40	66	3,873	1.70%
2020/05/06	110	16.67	69	16.49	16.95	41	3,715	1.10%	大買/
2020/05/05	1	15.45	1	15.40	15.45	0	3,530	0.00%
2020/04/30	3	15.32	1	15.30	15.35	2	3,546	0.06%
2020/04/29	1	15.50	1	15.40	15.35	0	3,549	0.00%
2020/04/28	20	15.20	12	15.31	15.50	8	3,573	0.22%
2020/04/27	1	15.00	3	14.95	15.00	-2	3,618	-0.06%
2020/04/24	0	0.00	3	14.60	14.60	-3	3,664	-0.08%
2020/04/23	2	14.48	0	0.00	14.50	2	3,748	0.05%
2020/04/22	6	14.28	6	14.43	14.40	0	3,765	0.00%
2020/04/21	9	14.72	2	14.50	14.45	7	3,791	0.18%
2020/04/20	1	14.90	0	0.00	14.85	1	3,839	0.03%
2020/04/17	13	15.30	25	15.29	15.00	-12	3,963	-0.30%
2020/04/16	1	14.50	3	14.65	14.60	-2	3,991	-0.05%
2020/04/15	30	14.73	2	14.75	14.75	28	4,016	0.70%
2020/04/14	5	14.56	5	14.50	14.55	0	4,053	0.00%
2020/04/13	7	14.38	7	14.48	14.35	0	4,133	0.00%
2020/04/09	2	14.63	39	14.41	14.50	-37	4,200	-0.88%
2020/04/08	8	14.50	0	0.00	14.50	8	4,304	0.19%
2020/04/07	0	0.00	25	14.61	14.60	-25	4,325	-0.58%
2020/04/06	19	14.45	17	14.36	14.30	2	4,465	0.04%
2020/04/01	23	14.11	11	14.45	14.50	12	4,451	0.27%
2020/03/31	0	14.05	0	0.00	13.95	0	4,419	0.00%
2020/03/30	6	13.85	1	13.90	13.95	5	4,395	0.11%
2020/03/27	5	14.10	1	14.15	14.10	4	4,381	0.09%
2020/03/25	0	0.00	5	14.40	14.05	-5	4,341	-0.12%
2020/03/24	6	13.95	2	13.83	14.00	4	4,310	0.09%
2020/03/23	1	12.90	0	0.00	12.80	1	4,248	0.02%
2020/03/20	3	13.55	5	13.40	13.75	-2	4,208	-0.05%
2020/03/19	15	13.12	2	12.75	12.75	13	4,143	0.31%
2020/03/18	0	0.00	2	14.45	14.15	-2	4,070	-0.05%
2020/03/17	7	14.16	16	14.21	14.40	-9	4,038	-0.22%
2020/03/16	12	14.54	8	14.51	14.35	4	3,994	0.10%
2020/03/13	30	13.84	4	14.05	14.10	26	3,956	0.66%
2020/03/12	25	15.21	3	15.00	15.15	22	3,859	0.57%
2020/03/11	3	16.23	1	15.95	15.95	2	3,778	0.05%
2020/03/10	21	16.18	6	15.88	16.40	15	3,750	0.40%
2020/03/09	12	16.32	5	16.34	15.95	7	3,708	0.19%
2020/03/06	17	16.73	0	0.00	16.75	17	3,635	0.47%
2020/03/05	15	17.08	7	16.99	16.95	8	3,607	0.22%
2020/03/04	12	16.84	3	16.80	17.00	9	3,478	0.26%
2020/03/02	2	16.10	4	15.50	15.90	-2	3,272	-0.06%
2020/02/27	7	16.44	14	16.57	15.75	-7	3,226	-0.22%
2020/02/26	3	16.90	8.1	16.80	16.65	-5.1	3,145	-0.16%
2020/02/25	8	16.72	7	16.56	16.80	1	3,109	0.03%
2020/02/24	10	16.67	2	16.75	16.70	8	3,081	0.26%
2020/02/21	7	17.19	3	16.98	16.90	4	3,048	0.13%
2020/02/20	13	17.53	15	17.69	17.50	-2	2,987	-0.07%
2020/02/19	14	17.16	18	17.05	17.10	-4	2,859	-0.14%
2020/02/18	18	17.48	30	17.38	17.20	-12	2,789	-0.43%
2020/02/17	24	17.06	26	17.11	17.20	-2	2,656	-0.08%
2020/02/14	21	16.50	11	16.75	16.75	10	2,508	0.40%
2020/02/12	3	15.75	10	15.80	15.75	-7	2,368	-0.30%
2020/02/11	5	15.80	47	15.85	15.80	-42	2,364	-1.78%
2020/02/10	19	15.68	12	15.88	15.70	7	2,415	0.29%
2020/02/07	0	0.00	4	15.85	15.60	-4	2,484	-0.16%
2020/02/06	2	16.00	25	15.94	15.95	-23	2,732	-0.84%
2020/02/05	35	15.65	0	0.00	15.50	35	2,700	1.30%
2020/02/03	0	0.00	1	15.10	15.80	-1	2,657	-0.04%
2020/01/31	2	15.50	0	0.00	15.70	2	2,627	0.08%
2020/01/30	4	15.83	7	15.67	15.45	-3	2,585	-0.12%
2020/01/20	2	17.10	8	17.19	17.15	-6	2,514	-0.24%
2020/01/17	41	17.04	32	17.16	16.95	9	2,533	0.36%
2020/01/16	2	16.75	7	16.73	16.75	-5	2,453	-0.20%
2020/01/14	39	16.78	1	16.85	16.55	38	2,432	1.56%
2020/01/13	9	16.73	6	16.75	16.75	3	2,436	0.12%
2020/01/10	40.1	16.30	31	16.44	16.30	9.1	2,313	0.39%
2020/01/09	11	16.08	7	16.13	16.00	4	2,221	0.18%
2020/01/08	3	16.02	2	15.98	15.90	1	2,195	0.05%
2020/01/07	2	15.93	4	15.99	16.05	-2	2,187	-0.09%
2020/01/06	0	0.00	1	15.60	15.55	-1	2,132	-0.05%
2020/01/03	3	15.77	0	0.00	15.95	3	2,108	0.14%
2020/01/02	5	16.26	6	16.15	16.20	-1	2,077	-0.05%
2019/12/31	3	15.90	5	15.89	15.85	-2	1,981	-0.10%
2019/12/30	11	15.89	66	15.88	15.85	-55	1,928	-2.85%
2019/12/24	0	0.00	10	14.85	14.90	-10	1,813	-0.55%
2019/12/20	0	0.00	9	15.12	15.05	-9	1,837	-0.49%
2019/12/19	0	0.00	4	15.08	15.05	-4	1,839	-0.22%
2019/12/13	0	0.00	3	14.80	14.75	-3	1,898	-0.16%
2019/12/06	3	14.90	0	0.00	14.75	3	2,196	0.14%
2019/12/02	10	14.80	0	0.00	14.70	10	2,406	0.42%
2019/11/29	0	0.00	3	14.90	14.90	-3	2,470	-0.12%
2019/11/27	2	15.15	0	0.00	15.10	2	2,691	0.07%
2019/11/26	5	15.14	2	15.25	15.10	3	2,723	0.11%
2019/11/25	5	14.95	20	15.03	15.05	-15	2,741	-0.55%
2019/11/22	15	14.80	45	14.91	15.00	-30	2,787	-1.08%
2019/11/21	2	14.75	125	14.84	14.85	-123	2,911	-4.22%	大賣/鉅額交易
2019/11/20	35	14.83	0	0.00	14.75	35	3,010	1.16%
2019/11/19	0	0.00	5	15.00	15.00	-5	3,622	-0.14%
2019/11/18	5	14.90	5	14.95	14.90	0	3,878	0.00%
2019/11/15	0	0.00	20	15.05	15.05	-20	4,007	-0.50%
2019/11/14	16	15.00	2	14.80	14.90	14	4,015	0.35%
2019/11/13	5	15.15	1	15.10	15.10	4	4,032	0.10%
2019/11/12	0	0.00	15	15.10	15.20	-15	4,098	-0.37%
2019/11/11	30	15.16	0	0.00	15.05	30	4,217	0.71%
2019/11/08	5	15.63	3.5	15.69	15.60	1.5	4,211	0.04%
2019/11/07	47	15.85	6	15.86	15.70	41	4,215	0.97%
2019/11/06	17	16.14	15	16.25	16.20	2	4,152	0.05%
2019/11/05	17.5	16.21	11	16.23	16.25	6.5	4,060	0.16%
2019/11/04	3	15.52	0	0.00	15.60	3	3,800	0.08%
2019/11/01	3	15.42	0	0.00	15.50	3	3,786	0.08%
2019/10/31	1	15.65	10	15.65	15.50	-9	3,790	-0.24%
2019/10/30	0	0.00	5	15.50	15.55	-5	3,789	-0.13%
2019/10/29	27	15.50	5	15.50	15.45	22	3,797	0.58%
2019/10/28	5	15.85	6	15.74	15.70	-1	3,788	-0.03%
2019/10/25	10	15.74	40	15.76	15.75	-30	3,786	-0.79%
2019/10/24	27	15.55	1	15.55	15.50	26	3,765	0.69%
2019/10/23	23	15.62	13	15.69	15.50	10	3,829	0.26%
2019/10/22	11	15.70	19	15.70	15.65	-8	3,854	-0.21%
2019/10/21	20	15.73	14	15.74	15.75	6	3,863	0.16%
2019/10/18	26	15.57	0	0.00	15.65	26	3,816	0.68%
2019/10/17	20	15.66	14	15.67	15.65	6	3,808	0.16%
2019/10/16	0	0.00	1	15.50	15.50	-1	3,779	-0.03%
2019/10/15	13	15.50	6	15.59	15.50	7	3,781	0.19%
2019/10/14	39	15.44	21	15.40	15.35	18	3,729	0.48%
2019/10/09	3	15.00	0	0.00	15.05	3	3,687	0.08%
2019/10/08	2	15.15	1	15.00	14.95	1	3,688	0.03%
2019/10/07	0	0.00	5	14.95	14.90	-5	3,668	-0.14%
2019/10/03	5	14.55	0	0.00	14.50	5	3,675	0.14%
2019/10/01	0	0.00	1	14.70	14.75	-1	3,745	-0.03%
2019/09/26	0	0.00	3.2	15.18	15.15	-3.2	3,809	-0.08%
2019/09/24	10	15.50	2	15.45	15.40	8	3,800	0.21%
2019/09/20	0	0.00	7	15.55	15.55	-7	3,781	-0.19%
2019/09/19	0	0.00	4	15.35	15.35	-4	3,772	-0.11%
2019/09/18	2	15.65	10	15.48	15.45	-8	3,768	-0.21%
2019/09/17	9	15.80	2	15.70	15.65	7	3,739	0.19%
2019/09/16	94	15.75	36	15.75	15.80	58	3,753	1.55%
2019/09/12	45	16.15	33	15.99	15.95	12	3,731	0.32%
2019/09/11	8	15.53	8	15.65	15.65	0	3,524	0.00%
2019/09/10	1	15.35	0	0.00	15.35	1	3,515	0.03%
2019/09/09	11	15.70	0	0.00	15.65	11	3,495	0.31%
2019/09/04	6	15.87	13	16.01	15.90	-7	3,516	-0.20%
2019/09/03	0	0.00	2	15.65	15.70	-2	3,401	-0.06%
2019/09/02	6	15.80	8	15.75	15.90	-2	3,331	-0.06%
2019/08/30	29	15.64	43	15.75	15.70	-14	3,278	-0.43%
2019/08/29	9	15.37	10	15.30	15.25	-1	3,101	-0.03%
2019/08/28	0	0.00	13	15.37	15.30	-13	3,071	-0.42%
2019/08/27	0	0.00	9	15.63	15.60	-9	3,023	-0.30%
2019/08/26	19	15.57	7	15.64	15.60	12	2,977	0.40%
2019/08/23	31	15.68	113	15.57	15.55	-82	2,875	-2.85%	大賣/
2019/08/22	214	16.05	83	16.12	15.90	131	2,778	4.72%	大買/鉅額交易
2019/08/21	2	15.60	8	15.82	15.85	-6	2,167	-0.28%
2019/08/20	13	14.50	9	14.51	14.45	4	1,913	0.21%
2019/08/16	3	14.00	3	13.95	13.90	0	1,769	0.00%
2019/08/15	17	14.23	14	14.08	14.00	3	1,731	0.17%
2019/08/14	6	14.32	2	14.00	13.85	4	1,672	0.24%
2019/08/13	0	0.00	4	14.48	14.90	-4	1,569	-0.25%
2019/08/12	2	14.60	25.9	14.45	14.55	-23.9	1,540	-1.55%
2019/08/08	2	14.05	1	14.10	14.15	1	1,523	0.07%
2019/08/06	1	13.80	0	0.00	13.95	1	1,582	0.06%
2019/08/02	0	0.00	10	13.95	13.90	-10	1,638	-0.61%
2019/07/31	0	0.00	13	14.08	14.05	-13	1,798	-0.72%
2019/07/30	2	14.38	1	14.25	14.30	1	1,811	0.06%
2019/07/29	5	14.35	0	0.00	14.25	5	1,810	0.28%
2019/07/26	0	0.00	6	14.35	14.20	-6	1,817	-0.33%
2019/07/25	21	15.04	0	0.00	14.90	21	1,762	1.19%
2019/07/24	0	0.00	2	14.85	14.90	-2	1,715	-0.12%
2019/07/23	1	14.85	0	0.00	14.90	1	1,692	0.06%
2019/07/17	0	0.00	1	15.20	15.15	-1	1,905	-0.05%
2019/07/15	2	15.05	2	15.05	15.05	0	2,145	0.00%
2019/07/12	5	14.73	1	14.80	14.85	4	2,174	0.18%
2019/07/11	1	14.85	4	14.94	14.85	-3	2,238	-0.13%
2019/07/09	3	15.50	0	0.00	14.95	3	2,645	0.11%
2019/07/08	9	15.42	3	15.43	15.50	6	2,865	0.21%
2019/07/05	4	15.70	13	15.65	15.65	-9	3,035	-0.30%
2019/07/04	12	15.47	29	15.66	15.70	-17	2,984	-0.57%
2019/07/01	0	0.00	2	14.80	14.75	-2	2,880	-0.07%
2019/06/28	2	14.80	0	0.00	14.80	2	2,897	0.07%
2019/06/27	0	0.00	1	14.80	14.85	-1	2,924	-0.03%
2019/06/26	2	14.75	11	14.70	14.90	-9	2,943	-0.31%
2019/06/25	3	14.80	0	0.00	14.80	3	2,985	0.10%
2019/06/24	6	14.94	20	14.89	14.95	-14	3,000	-0.47%
2019/06/21	14	15.01	1	14.95	14.90	13	3,081	0.42%
2019/06/20	0	0.00	1	14.75	14.80	-1	3,149	-0.03%
2019/06/19	20	14.75	2	14.75	14.75	18	3,168	0.57%
2019/06/18	0	0.00	2	14.60	14.55	-2	3,162	-0.06%
2019/06/17	6	14.86	4	14.86	14.75	2	3,152	0.06%
2019/06/14	18	14.77	19	14.74	14.75	-1	3,128	-0.03%
2019/06/13	39	14.82	29	14.73	14.90	10	3,134	0.32%
2019/06/12	1	13.90	0	0.00	13.90	1	3,037	0.03%
2019/06/10	3	13.85	0	0.00	13.85	3	3,022	0.10%
2019/06/05	0	0.00	1	13.80	13.85	-1	3,011	-0.03%
2019/06/04	0	0.00	3	13.93	13.80	-3	3,010	-0.10%
2019/05/31	1	14.20	0	0.00	14.25	1	2,999	0.03%
2019/05/30	10	14.27	4	14.03	14.10	6	2,993	0.20%
2019/05/28	2	13.35	0	0.00	13.55	2	2,934	0.07%
2019/05/24	0	0.00	5	13.35	13.15	-5	2,905	-0.17%
2019/05/20	0	0.00	13	13.34	13.10	-13	2,842	-0.46%
2019/05/17	1	13.70	0	0.00	13.40	1	2,812	0.04%
2019/05/16	0	0.00	5	13.56	13.55	-5	2,798	-0.18%
2019/05/15	1	13.80	0	0.00	13.60	1	2,782	0.04%
2019/05/14	4	13.83	5	13.67	13.80	-1	2,747	-0.04%
2019/05/13	2	13.90	0	0.00	13.90	2	2,707	0.07%
2019/05/10	8	14.49	25	14.32	14.40	-17	2,665	-0.64%
2019/05/09	24	14.93	30	14.84	14.65	-6	2,620	-0.23%
2019/05/08	40	14.62	21	14.75	14.95	19	2,536	0.75%
2019/05/07	19	14.06	15	14.00	13.95	4	2,451	0.16%
2019/05/06	0	0.00	1	14.15	13.95	-1	2,418	-0.04%
2019/05/02	0	0.00	1	14.35	14.35	-1	2,368	-0.04%
2019/04/30	1	14.35	1	14.35	14.35	0	2,350	0.00%
2019/04/29	2	14.03	0	0.00	14.05	2	2,312	0.09%
2019/04/26	0	0.00	5	14.30	14.20	-5	2,286	-0.22%
2019/04/24	4	13.98	11	14.12	14.10	-7	2,216	-0.32%
2019/04/23	13	14.63	2	14.55	14.45	11	2,161	0.51%
2019/04/22	9	16.04	0	0.00	15.95	9	2,000	0.45%
2019/04/19	35	16.10	28	16.37	16.20	7	1,943	0.36%
2019/04/17	11	14.79	0	0.00	14.90	11	1,679	0.66%
2019/04/16	25	14.83	8	14.89	14.90	17	1,600	1.06%
2019/04/15	38	14.81	52	14.76	15.10	-14	1,442	-0.97%
2019/04/12	117	13.63	120	13.83	14.15	-3	1,168	-0.26%	大買/大賣/
2019/04/11	15	12.72	41	12.61	13.00	-26	910	-2.86%
2019/04/10	0	0.00	3	11.73	11.85	-3	713	-0.42%
2019/04/09	1	11.60	0	0.00	11.55	1	690	0.14%
2019/04/08	0	11.40	0	0.00	11.50	0	679	0.00%
2019/04/02	0	0.00	5	11.65	11.40	-5	650	-0.77%
2019/03/29	0	0.00	5	11.60	11.75	-5	577	-0.87%
2019/03/28	1	12.00	83.1	11.95	11.85	-82.1	549	-14.95%
2019/03/27	5	11.40	4	11.60	11.60	1	496	0.20%
2019/03/26	89	11.46	10	11.64	11.35	79	462	17.10%
2019/03/25	5	11.10	33	11.13	11.40	-28	369	-7.57%
2019/03/22	3	10.67	1	10.70	10.65	2	262	0.76%
2019/03/21	0	10.10	0	0.00	10.15	0	236	0.00%
2019/03/20	3	10.05	1	10.10	10.25	2	231	0.86%
2019/03/19	3	10.10	0	0.00	10.15	3	224	1.34%
2019/03/18	7	10.48	2	10.05	10.05	5	217	2.30%
2019/03/14	0	0.00	2	9.62	9.62	-2	171	-1.17%
2019/02/19	0	0.00	2	9.61	9.57	-2	175	-1.14%
2019/01/29	3	9.84	3	9.96	9.80	0	180	0.02%
2019/01/24	0	0.00	15	9.70	9.71	-15	164	-9.14%
2019/01/23	0	9.68	0	0.00	9.68	0	165	0.00%
2019/01/22	0	0.00	11	9.65	9.62	-11	165	-6.66%
2019/01/18	6	9.86	5	9.90	9.86	1	165	0.60%
2019/01/17	5.1	9.79	0	0.00	9.74	5.1	161	3.16%
2019/01/16	1	9.68	0	0.00	9.93	1	147	0.68%
2019/01/04	1	8.80	0	0.00	8.88	1	132	0.75%
2018/11/27	0	0.00	1	9.94	9.98	-1	221	-0.45%
2018/11/26	1	9.98	0	0.00	9.98	1	223	0.45%
2018/11/08	0.7	9.53	0	0.00	9.37	0.7	250	0.27%
2018/11/06	0	0.00	2	9.17	9.24	-2	259	-0.77%
2018/10/30	2	8.92	0	0.00	8.99	2	263	0.76%
2018/10/26	3	8.85	0	0.00	8.83	3	266	1.13%
2018/10/11	1	9.20	0	0.00	8.56	1	367	0.27%
2018/10/04	1	9.98	0	0.00	9.93	1	363	0.28%
2018/09/28	0	0.00	2	9.68	9.63	-2	386	-0.52%
2018/09/27	0	0.00	1	9.69	9.69	-1	419	-0.24%
2018/09/21	1	9.82	0	0.00	9.75	1	438	0.23%
2018/09/11	2.2	9.35	0	0.00	9.33	2.2	444	0.49%
2018/09/10	4	9.65	0	0.00	9.31	4	445	0.90%
2018/09/07	1	9.90	0	0.00	9.85	1	440	0.23%
2018/08/28	10.1	10.05	0	0.00	10.10	10.1	508	1.99%
2018/08/24	1	10.20	0	0.00	10.20	1	523	0.19%
2018/08/20	3	10.10	0	0.00	10.05	3	567	0.53%
2018/08/14	1	10.40	0	0.00	10.40	1	565	0.18%
2018/08/13	3	10.40	0	0.00	10.50	3	572	0.52%
2018/08/01	10	11.00	1	10.90	11.00	9	608	1.48%
2018/07/30	0	0.00	1	10.70	10.75	-1	597	-0.17%
2018/07/27	0	0.00	1	10.85	10.80	-1	598	-0.17%
2018/07/24	1	10.75	0	0.00	10.75	1	596	0.17%
2018/07/20	0	0.00	10	11.00	10.90	-10	598	-1.67%
2018/07/18	1	10.35	0	0.00	10.35	1	537	0.19%
2018/07/17	1	10.40	0	0.00	10.45	1	538	0.19%
2018/07/05	12	10.94	13	10.82	10.90	-1	694	-0.14%
2018/06/14	1	11.25	3	11.25	11.25	-2	774	-0.26%
2018/06/13	1	11.35	0	0.00	11.30	1	771	0.13%
2018/06/11	15	11.49	0	0.00	11.40	15	752	1.99%
2018/06/07	1	11.45	0	0.00	11.45	1	735	0.14%
2018/05/31	0	0.00	2	11.38	11.40	-2	727	-0.27%
2018/05/30	3	11.10	34	11.11	11.25	-31	708	-4.38%
2018/05/29	4	11.01	2	11.05	10.90	2	699	0.29%
2018/05/23	1	10.75	0	0.00	10.70	1	681	0.15%
2018/05/21	2	10.75	1	10.80	11.00	1	685	0.15%
2018/05/18	1	10.60	0	0.00	10.95	1	683	0.15%
2018/05/11	1	10.40	0	0.00	10.50	1	714	0.14%
2018/05/08	1	10.50	0	0.00	10.40	1	728	0.14%
2018/05/07	1	10.35	0	0.00	10.35	1	744	0.13%
2018/04/27	1	10.35	0	0.00	10.35	1	832	0.12%
2018/04/25	2	10.50	0	0.00	10.55	2	861	0.23%
2018/04/24	0	0.00	3	10.40	10.55	-3	893	-0.34%
2018/04/19	0	10.80	0	0.00	10.85	0	911	0.00%
2018/04/17	0	10.90	0	0.00	10.95	0	924	0.00%
2018/04/16	10	11.40	0	0.00	11.45	10	935	1.07%
2018/04/11	14	11.70	15	11.89	11.65	-1	869	-0.11%
2018/04/10	4	11.65	628	11.90	11.90	-624	828	-75.35%	大賣/鉅額交易
2018/03/29	1	11.00	0	0.00	10.95	1	1,007	0.10%
2018/03/22	5	11.30	0	0.00	11.25	5	1,290	0.39%
2018/03/02	0	11.05	0	0.00	11.05	0	2,163	0.00%
2018/02/12	1	10.60	0	0.00	10.35	1	2,248	0.04%
2018/02/09	72	10.19	2	10.35	10.35	70	2,276	3.07%
2018/02/06	11	10.95	3	11.10	10.80	8	2,334	0.34%
2018/02/05	0	0.00	2	11.65	11.70	-2	2,328	-0.09%
2018/02/01	0	12.15	0	0.00	12.15	0	2,325	0.00%
2018/01/31	0	0.00	2	12.10	12.25	-2	2,332	-0.09%
2018/01/24	0	0.00	1	12.15	12.20	-1	2,251	-0.04%
2018/01/22	12	12.29	6	12.33	12.30	6	2,236	0.27%
2018/01/18	6	12.30	42	12.30	12.30	-36	2,209	-1.63%
2018/01/17	20	12.15	0	0.00	12.15	20	2,181	0.92%
2018/01/16	20	12.30	0	0.00	12.25	20	2,179	0.92%
2018/01/15	20	12.40	1	12.35	12.35	19	2,210	0.86%
2018/01/12	5	12.45	0	0.00	12.40	5	2,256	0.22%
2018/01/11	70	12.40	3	12.40	12.35	67	2,246	2.98%
2018/01/10	18	12.51	15	12.48	12.45	3	2,245	0.13%
2018/01/09	5	12.49	0	0.00	12.45	5	2,231	0.22%
2018/01/08	6	12.30	2	12.45	12.35	4	2,238	0.18%
2018/01/04	17	12.48	0	0.00	12.50	17	2,207	0.77%
2018/01/03	83	12.90	19	13.08	12.65	64	2,193	2.92%
2018/01/02	3	12.57	0	0.00	12.55	3	2,142	0.14%