廣運 (6125)-新光-台中券商分點個股進出

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
111.5
漲跌
--
漲幅
0.00%
成交量
8,781張
產業
上櫃光電類股▲1.34%
454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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/06/14	34	112.75	31.2	113.13	111.50	2.8	32,275	0.01%
2024/06/13	79.4	115.61	97.8	116.37	111.50	-18.4	32,331	-0.06%
2024/06/12	99.6	110.95	75.2	111.68	114.50	24.4	32,184	0.08%
2024/06/11	117	109.24	111.1	106.97	108.50	5.8	32,046	0.02%	大買/大賣/
2024/06/07	91.5	113.70	88.3	114.24	115.50	3.3	32,142	0.01%
2024/06/06	498.5	116.62	451.1	115.15	114.50	47.4	32,313	0.15%	大買/大賣/
2024/06/05	571.3	120.45	578.2	119.81	118.00	-6.9	32,095	-0.02%	大買/大賣/
2024/06/04	729.9	131.17	724.9	130.98	121.50	5	31,889	0.02%	大買/大賣/
2024/06/03	3	134.50	12	134.50	134.50	-9	30,475	-0.03%
2024/05/31	88	117.42	54.6	120.26	122.50	33.4	31,404	0.11%
2024/05/30	465.9	112.30	490.1	113.69	111.50	-24.2	31,367	-0.08%	大買/大賣/
2024/05/29	583.7	125.33	547.9	123.95	117.00	35.8	31,281	0.11%	大買/大賣/
2024/05/28	145	121.68	180.9	122.39	123.50	-35.9	31,172	-0.12%	大買/大賣/
2024/05/27	292.4	126.12	261.9	125.93	124.00	30.6	31,159	0.10%	大買/大賣/
2024/05/24	191	114.44	227.7	114.57	119.00	-36.7	31,040	-0.12%	大買/大賣/
2024/05/23	332.7	109.70	344.1	110.47	114.00	-11.4	30,561	-0.04%	大買/大賣/
2024/05/22	744.2	106.83	678.3	107.87	104.00	65.9	29,397	0.22%	大買/大賣/
2024/05/21	272.1	99.95	364.9	102.05	105.00	-92.8	28,344	-0.33%	大買/大賣/
2024/05/20	263.6	96.82	326.1	97.05	95.80	-62.5	27,511	-0.23%	大買/大賣/
2024/05/17	49.5	91.48	72.3	91.72	92.00	-22.8	26,564	-0.09%
2024/05/16	91.3	91.71	107.4	91.78	90.70	-16.2	26,981	-0.06%	大賣/
2024/05/15	137.2	92.46	145.7	91.83	90.80	-8.5	27,304	-0.03%	大買/大賣/
2024/05/14	111	92.34	107.1	92.54	93.00	3.8	27,389	0.01%	大買/大賣/
2024/05/13	157.3	90.96	208.8	90.91	91.00	-51.5	27,000	-0.19%	大買/大賣/
2024/05/10	76.9	85.75	61.4	86.24	87.60	15.5	26,666	0.06%
2024/05/09	49.6	86.90	39.1	85.95	85.30	10.5	26,496	0.04%
2024/05/08	46.9	87.42	39.1	87.52	87.10	7.8	26,371	0.03%
2024/05/07	113.6	88.90	150.3	88.08	87.50	-36.7	26,431	-0.14%	大買/大賣/
2024/05/06	71.2	91.17	92.6	91.10	89.70	-21.4	26,141	-0.08%
2024/05/03	132.7	91.76	104.1	91.14	89.50	28.6	25,882	0.11%	大買/大賣/
2024/05/02	97.5	90.94	49.1	91.08	90.40	48.4	25,535	0.19%
2024/04/30	170	92.45	166.2	92.41	91.70	3.8	25,338	0.02%	大買/大賣/
2024/04/29	157.2	93.02	106.2	92.04	90.00	51	24,846	0.21%	大買/大賣/
2024/04/26	122.1	92.45	168.4	92.29	91.70	-46.3	24,454	-0.19%	大買/大賣/
2024/04/25	269.8	91.11	256.6	91.26	90.50	13.1	23,795	0.06%	大買/大賣/
2024/04/24	523.3	91.52	520.8	91.93	90.20	2.5	23,062	0.01%	大買/大賣/
2024/04/23	177.3	85.52	155.3	85.83	87.40	22	21,598	0.10%	大買/大賣/
2024/04/22	194.4	86.22	196.2	85.48	80.60	-1.8	21,112	-0.01%	大買/大賣/
2024/04/19	134	85.61	158	85.14	87.30	-24	20,636	-0.12%	大買/大賣/
2024/04/18	93.1	85.19	115.5	85.15	84.20	-22.5	20,040	-0.11%	大賣/
2024/04/17	96.5	82.59	111.1	83.35	85.00	-14.6	19,670	-0.07%	大賣/
2024/04/16	27.8	76.39	30.5	75.77	77.30	-2.7	19,260	-0.01%
2024/04/15	20.7	78.55	19.4	78.41	78.20	1.3	19,208	0.01%
2024/04/12	27.8	80.41	25.7	80.57	80.00	2.1	19,133	0.01%
2024/04/11	29.4	81.94	27.1	80.95	81.00	2.3	19,030	0.01%
2024/04/10	36	83.29	51	83.76	82.40	-15	19,007	-0.08%
2024/04/09	51.2	83.70	47	84.03	84.50	4.2	18,905	0.02%
2024/04/08	72	84.24	96.5	84.65	84.00	-24.4	18,859	-0.13%
2024/04/03	40.4	80.86	39.5	80.89	81.20	0.9	19,123	0.00%
2024/04/02	39	81.96	34.4	82.00	80.80	4.6	19,179	0.02%
2024/04/01	31.5	83.92	29.5	83.70	83.00	2	19,042	0.01%
2024/03/29	74.6	84.86	53.1	85.01	82.80	21.5	18,968	0.11%
2024/03/28	22.3	84.85	16.5	85.14	84.50	5.8	18,697	0.03%
2024/03/27	65.5	85.58	54.2	85.26	84.00	11.2	18,565	0.06%
2024/03/26	275.6	88.42	203.2	87.91	82.70	72.4	18,330	0.40%	大買/大賣/
2024/03/25	129.7	86.31	180.5	86.93	88.40	-50.8	17,386	-0.29%	大買/大賣/
2024/03/22	16.6	79.51	11	79.27	80.40	5.6	16,422	0.03%
2024/03/21	29.3	79.83	29.7	80.43	79.00	-0.4	16,345	0.00%
2024/03/20	53.1	79.16	23.2	79.40	78.60	29.9	16,230	0.18%
2024/03/19	28.4	80.46	27.4	79.97	78.90	1	16,135	0.01%
2024/03/18	45	80.59	41.6	80.95	81.50	3.4	16,027	0.02%
2024/03/15	75.1	79.75	84	79.68	80.00	-9	15,920	-0.06%
2024/03/14	85.2	79.16	88.4	78.57	78.90	-3.1	15,772	-0.02%
2024/03/13	135.9	83.40	103.8	82.74	81.70	32.1	15,553	0.21%	大買/大賣/
2024/03/12	102.5	82.41	105.5	82.74	83.70	-3	15,019	-0.02%	大買/大賣/
2024/03/11	97.5	80.26	122	80.32	79.30	-24.5	14,608	-0.17%	大賣/
2024/03/08	160.7	81.53	148.1	81.66	77.80	12.6	14,227	0.09%	大買/大賣/
2024/03/07	192.5	90.33	116.1	89.02	86.10	76.5	13,955	0.55%	大買/大賣/
2024/03/06	149.2	91.51	203.7	92.06	91.50	-54.5	13,398	-0.41%	大買/大賣/
2024/03/05	85.5	87.16	74.1	87.11	87.50	11.5	12,482	0.09%
2024/03/04	189.2	89.85	207.7	89.26	87.60	-18.5	12,213	-0.15%	大買/大賣/
2024/03/01	354.1	87.82	284.5	88.19	86.70	69.5	11,521	0.60%	大買/大賣/
2024/02/29	83.7	81.10	117.7	82.16	85.20	-34	10,326	-0.33%	大賣/
2024/02/27	241	81.72	257.9	81.25	77.50	-16.8	9,867	-0.17%	大買/大賣/
2024/02/26	94.3	78.31	100.8	79.34	81.10	-6.5	9,308	-0.07%
2024/02/23	20.5	76.22	28.5	75.69	73.80	-8	9,099	-0.09%
2024/02/22	64.4	77.73	80.9	77.24	76.50	-16.5	9,437	-0.18%
2024/02/21	78.3	77.04	116.1	76.18	77.40	-37.8	9,754	-0.39%	大賣/
2024/02/20	80.5	74.24	117.5	73.67	74.70	-37	9,647	-0.38%	大賣/
2024/02/19	161.3	74.55	189.8	74.76	74.70	-28.5	9,466	-0.30%	大買/大賣/
2024/02/16	184.2	69.02	168.7	68.77	70.80	15.5	8,888	0.17%	大買/大賣/
2024/02/15	79.1	64.90	104.1	64.86	66.20	-25.1	8,301	-0.30%	大賣/
2024/02/05	10	61.53	26	61.74	62.00	-16	7,877	-0.20%
2024/02/02	63	62.75	41.5	62.80	62.90	21.5	7,844	0.27%
2024/02/01	6	61.33	18.2	61.49	61.50	-12.2	7,767	-0.16%
2024/01/31	6.1	61.30	15.1	61.09	60.70	-9	7,737	-0.12%
2024/01/30	30.1	61.35	24.4	61.22	60.90	5.7	7,706	0.07%
2024/01/29	8	58.76	11.1	58.78	59.50	-3	7,557	-0.04%
2024/01/26	4.2	58.51	11	58.36	58.30	-6.8	7,559	-0.09%
2024/01/25	16.1	60.01	62	60.43	59.30	-45.9	7,566	-0.61%
2024/01/24	16.1	60.90	16	61.11	60.40	0.1	7,576	0.00%
2024/01/23	13	60.96	4.7	61.16	60.80	8.3	7,604	0.11%
2024/01/22	96.1	62.46	28.3	62.22	62.40	67.8	7,548	0.90%
2024/01/19	22	60.08	43	59.63	60.60	-21	7,405	-0.28%
2024/01/18	9	58.16	8	58.75	57.90	1	7,372	0.01%
2024/01/17	13.2	60.24	14	59.15	58.60	-0.9	7,378	-0.01%
2024/01/16	13.3	60.14	6	60.27	60.20	7.3	7,338	0.10%
2024/01/15	64.2	60.71	62.3	60.88	60.00	1.9	7,324	0.03%
2024/01/12	3.2	58.69	3	58.50	58.00	0.2	7,197	0.00%
2024/01/11	6.2	58.90	6	59.15	59.20	0.1	7,209	0.00%
2024/01/10	17	57.22	23	57.07	58.00	-6	7,240	-0.08%
2024/01/09	8.1	56.95	4	57.10	56.50	4.1	7,254	0.06%
2024/01/08	3.4	59.31	4	59.40	58.50	-0.6	7,235	-0.01%
2024/01/05	7	60.67	23	59.98	59.80	-16	7,249	-0.22%
2024/01/04	7.1	60.90	2	60.35	60.70	5.1	7,255	0.07%
2024/01/03	8.2	63.20	22.1	62.99	62.20	-13.8	7,304	-0.19%
2024/01/02	43	63.39	66.3	62.83	63.70	-23.3	7,283	-0.32%
2023/12/29	224.1	63.51	160.2	63.76	63.00	63.9	7,191	0.89%	大買/大賣/
2023/12/28	59	60.60	41.3	60.12	60.80	17.7	6,667	0.27%
2023/12/27	7.2	56.79	6	57.00	57.10	1.1	6,550	0.02%
2023/12/26	5	57.00	6	56.93	57.10	-1	6,642	-0.02%
2023/12/25	7.4	56.68	9	56.37	56.60	-1.7	6,791	-0.02%
2023/12/22	2.2	57.45	2	57.25	56.90	0.2	6,801	0.00%
2023/12/21	13.7	56.91	1	57.70	56.80	12.7	6,822	0.19%
2023/12/20	10.1	57.72	12.1	57.88	57.90	-2	6,856	-0.03%
2023/12/19	28.2	56.49	24.4	56.60	56.60	3.8	6,915	0.05%
2023/12/18	17.8	57.94	25.2	57.56	57.00	-7.5	6,970	-0.11%
2023/12/15	18	58.91	4	58.73	58.20	14	6,999	0.20%
2023/12/14	7.2	59.08	21.3	58.89	58.60	-14.1	7,037	-0.20%
2023/12/13	42.7	59.50	55.2	59.22	58.90	-12.4	7,051	-0.18%
2023/12/12	49.3	61.14	50	59.94	59.60	-0.7	7,055	-0.01%
2023/12/11	20.3	61.22	21	61.27	61.30	-0.7	7,083	-0.01%
2023/12/08	18.2	63.54	14	62.89	62.80	4.2	7,100	0.06%
2023/12/07	19.2	63.47	29	63.98	63.30	-9.8	7,440	-0.13%
2023/12/06	32.3	64.07	31	64.11	64.00	1.3	7,583	0.02%
2023/12/05	42.3	63.22	35.1	63.15	63.00	7.2	7,588	0.09%
2023/12/04	121.6	66.39	124.8	66.62	64.90	-3.2	7,571	-0.04%	大買/大賣/
2023/12/01	22.1	63.76	41.8	63.79	64.00	-19.7	7,145	-0.28%
2023/11/30	89.1	62.35	57.2	62.27	62.90	31.9	7,028	0.45%
2023/11/29	54	62.53	51.9	62.65	61.90	2.1	7,005	0.03%
2023/11/28	18	62.00	16	61.85	62.00	2	7,004	0.03%
2023/11/27	26.1	61.82	23	61.97	61.50	3.1	7,156	0.04%
2023/11/24	144.4	63.19	177.4	63.12	63.30	-33.1	7,123	-0.46%	大買/大賣/
2023/11/23	111.7	62.88	70.2	62.83	62.20	41.5	6,995	0.59%	大買/
2023/11/22	40.3	60.08	35.1	59.88	59.60	5.2	6,820	0.08%
2023/11/21	131.2	62.50	126.1	62.59	62.00	5.1	6,825	0.07%	大買/大賣/
2023/11/20	195	58.33	174.3	59.23	61.30	20.7	6,627	0.31%	大買/大賣/
2023/11/17	66.2	53.49	46.2	53.65	55.80	20	6,516	0.31%
2023/11/16	27.2	50.29	21	50.31	50.80	6.2	7,145	0.09%
2023/11/15	8	51.00	4	50.95	50.20	4	7,392	0.05%
2023/11/14	17	51.21	2	51.10	50.60	15	7,693	0.19%
2023/11/13	4	50.98	13	51.00	51.00	-9	8,074	-0.11%
2023/11/10	19.1	50.85	39	50.67	50.70	-20	8,244	-0.24%
2023/11/09	68.4	50.50	22	50.21	49.85	46.4	8,532	0.54%
2023/11/08	13.1	53.95	9	53.36	53.30	4.1	8,840	0.05%
2023/11/07	3	53.17	0	0.00	52.70	3	9,108	0.03%
2023/11/06	1	53.19	6	52.92	53.30	-5	9,330	-0.05%
2023/11/03	0	0.00	1	52.80	52.50	-1	9,567	-0.01%
2023/11/02	7	52.64	10	52.85	52.80	-3	9,825	-0.03%
2023/11/01	4	50.48	7.1	50.86	51.10	-3.1	10,308	-0.03%
2023/10/31	11	52.20	8	51.06	49.85	3	10,723	0.03%
2023/10/30	4	53.15	6.1	53.33	52.60	-2.1	11,077	-0.02%
2023/10/27	8.1	52.95	15.1	53.20	52.90	-7.1	11,407	-0.06%
2023/10/26	3	53.87	2	53.35	53.00	1	11,875	0.01%
2023/10/25	17	56.63	14	56.74	55.90	3	12,230	0.02%
2023/10/24	4	55.35	3	55.70	55.90	1	13,073	0.01%
2023/10/23	8	55.19	13	55.05	54.60	-5	13,559	-0.04%
2023/10/20	6.1	54.93	4	54.97	54.60	2.1	14,195	0.01%
2023/10/19	8	55.47	5.1	55.74	55.70	2.9	14,951	0.02%
2023/10/18	3	55.47	11.1	55.74	55.00	-8.1	14,986	-0.05%
2023/10/17	6	57.82	4.3	56.91	56.70	1.7	14,982	0.01%
2023/10/16	6.1	58.41	4.2	58.29	58.40	1.9	14,955	0.01%
2023/10/13	9.5	59.88	44.1	59.51	59.10	-34.6	14,941	-0.23%
2023/10/12	1.1	60.68	1	60.50	60.50	0.1	14,944	0.00%
2023/10/11	18	60.02	15.3	60.33	59.50	2.7	14,940	0.02%
2023/10/06	1.2	64.10	2.2	64.35	63.90	-1.1	14,856	-0.01%
2023/10/05	8	63.95	6	64.05	63.70	2	14,871	0.01%
2023/10/04	17	62.50	16	62.48	63.20	1	14,861	0.01%
2023/10/03	13	64.07	23	63.33	62.60	-10	14,915	-0.07%
2023/10/02	12	65.64	11	65.12	64.80	1	15,031	0.01%
2023/09/28	43	64.11	41.4	64.00	64.20	1.6	15,080	0.01%
2023/09/27	10	61.39	6	61.62	62.00	4	15,038	0.03%
2023/09/26	4	61.98	9	62.16	61.00	-5	15,200	-0.03%
2023/09/25	34.1	62.08	12	62.02	61.90	22.1	15,227	0.14%
2023/09/22	12	60.43	10	60.36	61.40	2	15,349	0.01%
2023/09/21	18.1	59.54	47.6	59.50	59.50	-29.5	15,359	-0.19%
2023/09/20	15	60.93	19.1	61.21	60.50	-4.1	15,458	-0.03%
2023/09/19	8.6	61.22	12	60.88	60.70	-3.4	15,624	-0.02%
2023/09/18	12.1	62.30	23	61.99	61.80	-10.9	16,630	-0.07%
2023/09/15	15	63.17	17.1	63.54	63.40	-2	17,029	-0.01%
2023/09/14	41.1	63.72	15.1	63.55	63.10	26	17,006	0.15%
2023/09/13	31	62.51	44	62.44	62.70	-13	16,985	-0.08%
2023/09/12	72.7	61.89	72.6	61.65	61.50	0.1	17,199	0.00%
2023/09/11	31.4	68.37	22	68.86	68.00	9.4	17,018	0.06%
2023/09/08	26.2	76.35	7.5	75.88	75.50	18.7	17,221	0.11%
2023/09/07	32	79.13	38.1	78.54	78.20	-6.1	17,673	-0.03%
2023/09/06	69	78.85	71	78.92	78.90	-2	17,953	-0.01%
2023/09/05	15.1	77.68	12.2	78.14	77.50	2.9	18,626	0.02%
2023/09/04	18	78.30	12	77.23	77.00	6	19,046	0.03%
2023/09/01	28.2	79.07	16.2	78.89	78.90	12	19,801	0.06%
2023/08/31	25	79.00	23.9	78.85	80.90	1.1	20,581	0.01%
2023/08/30	31.1	77.73	30	77.39	77.20	1.1	20,991	0.01%
2023/08/29	18.3	76.39	17.6	76.25	76.70	0.7	21,199	0.00%
2023/08/28	42.7	78.10	65.2	75.84	75.40	-22.5	21,261	-0.11%
2023/08/25	40.2	79.71	59.3	79.99	80.60	-19.1	21,124	-0.09%
2023/08/24	86.2	82.93	75.2	82.80	80.90	11	21,174	0.05%
2023/08/23	105.6	81.99	107.3	82.67	81.50	-1.7	21,170	-0.01%	大買/大賣/
2023/08/22	312.8	84.17	293.4	84.12	84.00	19.4	20,851	0.09%	大買/大賣/
2023/08/21	21	78.21	63	78.96	79.50	-42	20,219	-0.21%
2023/08/18	51.3	73.76	44.2	73.36	72.30	7.1	19,950	0.04%
2023/08/17	86.2	73.95	82.9	74.46	75.70	3.3	19,720	0.02%
2023/08/16	31.4	71.03	36.2	71.65	72.50	-4.8	19,390	-0.02%
2023/08/15	85.3	72.05	104	72.17	71.80	-18.7	19,275	-0.10%	大賣/
2023/08/14	57	71.50	65.3	71.79	71.30	-8.3	18,967	-0.04%
2023/08/11	47	70.15	53.2	69.87	69.80	-6.2	18,584	-0.03%
2023/08/10	77.8	67.66	79.5	67.63	67.00	-1.7	18,311	-0.01%
2023/08/09	67.1	70.95	34	71.14	70.60	33.1	18,094	0.18%
2023/08/08	71.2	70.20	64.1	70.59	69.90	7.1	17,853	0.04%
2023/08/07	115.7	71.46	76	70.97	72.40	39.7	17,630	0.23%	大買/
2023/08/04	112.1	69.36	107.3	69.65	68.30	4.8	17,160	0.03%	大買/大賣/
2023/08/02	105.7	71.36	127.7	70.73	69.30	-22	16,808	-0.13%	大買/大賣/
2023/08/01	81.3	78.37	52.1	78.53	76.90	29.3	16,673	0.18%
2023/07/31	94.2	81.64	143.1	81.86	77.50	-48.8	16,440	-0.30%	大賣/
2023/07/28	93.4	83.55	122.5	83.35	83.30	-29.1	15,957	-0.18%	大賣/
2023/07/27	320.8	87.75	271	87.93	84.10	49.8	15,570	0.32%	大買/大賣/
2023/07/26	187.5	90.69	147	91.10	86.30	40.6	14,726	0.28%	大買/大賣/
2023/07/25	290.2	101.88	132.8	102.09	95.80	157.3	14,249	1.10%	大買/大賣/鉅額交易
2023/07/24	195.5	100.97	144.6	101.31	103.50	50.9	13,605	0.37%	大買/大賣/
2023/07/21	6.3	93.19	28	94.28	96.40	-21.7	12,825	-0.17%
2023/07/20	39	86.58	9	86.62	89.70	30	12,819	0.23%
2023/07/19	1	81.60	2	82.40	81.60	-1	12,774	-0.01%
2023/07/18	1	81.00	15	82.21	81.00	-14	12,836	-0.11%
2023/07/17	4	82.05	0	0.00	83.40	4	12,885	0.03%
2023/07/14	1	79.70	7	79.77	79.90	-6	12,994	-0.05%
2023/07/13	11	77.47	2.1	79.08	77.00	8.9	13,038	0.07%
2023/07/12	17.4	78.37	62	76.90	76.40	-44.6	13,087	-0.34%
2023/07/11	5	78.78	42.5	77.54	78.40	-37.5	13,119	-0.29%
2023/07/10	40	79.58	10	77.43	76.50	30	13,250	0.23%
2023/07/07	92	84.77	30.6	85.17	83.00	61.4	13,183	0.47%
2023/07/06	74.1	86.45	46.1	85.07	87.50	28.1	13,073	0.21%
2023/07/05	12	80.80	38.1	79.37	81.30	-26.1	13,003	-0.20%
2023/07/04	43	80.64	35.7	79.86	81.80	7.4	13,031	0.06%
2023/07/03	8	74.87	18.1	73.65	75.60	-10.1	12,877	-0.08%
2023/06/30	30	65.47	45.2	65.37	68.80	-15.2	12,849	-0.12%
2023/06/29	19	62.92	45.3	62.55	62.60	-26.3	12,815	-0.20%
2023/06/28	35	60.93	48.3	61.60	62.10	-13.3	12,731	-0.10%
2023/06/27	41.3	61.21	8	61.09	58.80	33.3	12,580	0.26%
2023/06/26	386	65.46	340	65.61	65.30	46	12,367	0.37%	大買/大賣/
2023/06/21	166	62.33	183.5	63.20	63.50	-17.4	11,328	-0.15%	大買/大賣/
2023/06/20	1	57.80	57.3	57.80	57.80	-56.3	10,914	-0.52%
2023/06/19	5	52.60	12.3	52.60	52.60	-7.3	10,973	-0.07%
2023/06/16	68	47.20	68.7	47.19	47.85	-0.7	10,939	-0.01%
2023/06/15	42.2	46.10	38.2	46.01	46.05	4	10,667	0.04%
2023/06/14	135.1	46.10	76.9	45.89	46.00	58.2	10,499	0.55%	大買/
2023/06/13	319.7	45.51	289.1	45.88	45.30	30.6	10,174	0.30%	大買/大賣/
2023/06/12	85.6	43.48	90.3	43.33	42.75	-4.7	9,884	-0.05%
2023/06/09	161.2	44.19	222.8	44.45	44.70	-61.6	9,545	-0.65%	大買/大賣/
2023/06/08	181	42.74	126.2	42.97	42.30	54.8	8,808	0.62%	大買/大賣/
2023/06/07	193.7	42.67	135.1	42.56	42.20	58.6	8,347	0.70%	大買/大賣/
2023/06/06	125	40.73	82.9	40.50	41.60	42.1	7,586	0.56%	大買/
2023/06/05	51	39.92	88.1	40.67	41.50	-37.1	6,726	-0.55%
2023/06/02	30	36.57	27.5	37.48	37.75	2.5	6,135	0.04%
2023/06/01	23.1	33.72	26	33.85	34.35	-2.9	5,841	-0.05%
2023/05/31	66	34.85	28	34.59	34.50	38	5,684	0.67%
2023/05/30	24.7	34.92	238.8	35.02	34.60	-214.1	5,527	-3.87%	大賣/鉅額交易
2023/05/29	268.4	35.06	31.5	34.34	35.10	236.9	5,297	4.47%	大買/鉅額交易
2023/05/26	16.5	32.67	21	32.27	32.05	-4.5	4,943	-0.09%
2023/05/25	39.5	32.38	30.2	32.46	32.65	9.4	4,861	0.19%
2023/05/24	2	30.98	7.1	31.19	31.35	-5.1	4,635	-0.11%
2023/05/23	1.2	31.15	2.2	30.44	30.95	-1	4,611	-0.02%
2023/05/22	2.2	30.43	4.9	30.35	30.10	-2.7	4,612	-0.06%
2023/05/19	2	29.98	7.4	29.95	29.50	-5.4	4,557	-0.12%
2023/05/18	2	29.33	5	29.34	29.40	-3	4,489	-0.07%
2023/05/17	2	29.35	8	29.33	29.30	-6	4,463	-0.13%
2023/05/16	2	28.75	1	28.75	28.70	1	4,410	0.02%
2023/05/15	1.2	28.26	0	0.00	28.25	1.2	4,382	0.03%
2023/05/12	1.1	28.52	1	28.60	28.60	0.1	4,397	0.00%
2023/05/11	4.2	28.44	4	28.55	28.30	0.2	4,428	0.00%
2023/05/10	1	29.05	1	29.00	29.20	0	4,405	0.00%
2023/05/09	13.2	28.92	9	29.03	28.65	4.2	4,363	0.10%
2023/05/08	21.4	29.65	3	29.91	29.35	18.4	4,261	0.43%
2023/05/05	12	32.28	8	32.27	32.60	4	3,986	0.10%
2023/05/04	5	31.86	16	31.49	31.85	-11	3,887	-0.28%
2023/05/03	6	31.73	5	32.00	31.50	1	3,882	0.03%
2023/05/02	3	31.95	2	31.87	31.75	1	3,932	0.03%
2023/04/28	10	31.66	2	31.65	31.70	8	3,923	0.20%
2023/04/27	1.2	31.32	0	0.00	31.20	1.2	3,894	0.03%
2023/04/26	1	30.85	1.1	31.10	30.90	-0.1	3,868	0.00%
2023/04/25	5	31.38	3.8	30.95	30.90	1.2	3,856	0.03%
2023/04/24	1	31.30	2	31.45	31.35	-1	3,790	-0.03%
2023/04/21	8	31.07	14.1	31.31	31.35	-6.1	3,767	-0.16%
2023/04/20	4	31.33	3.3	32.17	31.10	0.7	3,674	0.02%
2023/04/19	17.4	32.36	57	32.19	32.05	-39.6	3,592	-1.10%
2023/04/18	6	31.55	6	31.55	31.50	0	3,436	0.00%
2023/04/17	21.2	31.77	10	31.55	31.50	11.2	3,365	0.33%
2023/04/14	5	31.09	17	31.08	31.20	-12	3,253	-0.37%
2023/04/13	27.3	31.16	61.1	31.33	31.20	-33.8	3,171	-1.06%
2023/04/12	4	30.39	31	30.47	30.40	-27	3,006	-0.90%
2023/04/11	38	30.52	7	30.47	30.20	31	2,980	1.04%
2023/04/10	1	30.25	17.3	30.23	30.70	-16.3	2,917	-0.56%
2023/04/07	15.2	30.07	56	30.11	29.90	-40.8	2,834	-1.44%
2023/04/06	4	28.75	27	29.06	29.30	-23	2,738	-0.84%
2023/03/31	7	29.37	5	29.05	29.05	2	2,708	0.07%
2023/03/30	53	29.32	41	29.42	29.50	12	2,665	0.45%
2023/03/29	0	0.00	5	28.80	28.65	-5	2,532	-0.20%
2023/03/28	1.1	28.66	1	28.75	28.65	0.1	2,550	0.00%
2023/03/27	10	29.44	3	29.53	29.30	7	2,527	0.28%
2023/03/24	0.1	29.03	0	0.00	29.15	0.1	2,521	0.00%
2023/03/23	2.1	29.42	1	29.25	29.35	1.1	2,499	0.04%
2023/03/22	22.1	29.62	25	29.97	29.35	-2.9	2,487	-0.12%
2023/03/21	2.1	29.50	1	29.65	29.50	1.1	2,414	0.04%
2023/03/20	2	29.70	5	29.50	29.45	-3	2,387	-0.13%
2023/03/17	1	28.65	2	28.90	29.10	-1	2,415	-0.04%
2023/03/16	4	28.58	12	28.64	28.30	-8	2,370	-0.34%
2023/03/15	25.8	29.63	35.2	29.57	29.35	-9.5	2,328	-0.41%
2023/03/14	4	27.99	9.8	27.81	28.05	-5.7	2,136	-0.27%
2023/03/13	4.4	27.25	2	27.05	27.65	2.4	2,243	0.10%
2023/03/10	4.7	27.92	2	28.00	27.75	2.7	2,264	0.12%
2023/03/09	7.1	28.91	8	28.61	28.60	-0.9	2,265	-0.04%
2023/03/08	1	28.60	7	28.69	28.70	-6	2,226	-0.27%
2023/03/07	5	28.15	6	28.09	28.00	-1	2,162	-0.05%
2023/03/06	0.1	27.65	4	27.70	27.70	-3.9	2,137	-0.18%
2023/03/03	13.2	27.65	1	27.60	27.55	12.2	2,134	0.57%
2023/03/02	1	27.65	12	27.69	27.80	-11	2,120	-0.52%
2023/03/01	22	27.94	24	27.75	27.65	-2	2,139	-0.09%
2023/02/24	5.2	27.38	3	27.67	27.80	2.2	2,112	0.10%
2023/02/23	21.4	27.82	17	27.94	27.70	4.4	2,112	0.21%
2023/02/22	9.1	27.32	7	27.71	27.75	2.1	2,077	0.10%
2023/02/21	8.1	27.37	4	27.50	27.35	4.1	2,050	0.20%
2023/02/20	21.2	27.71	6.1	27.69	27.65	15.1	2,045	0.74%
2023/02/17	24	27.02	5	27.02	27.10	19	1,983	0.96%
2023/02/16	0	26.90	6	26.93	26.90	-6	1,998	-0.30%
2023/02/15	1	26.50	0	26.50	26.55	1	2,034	0.05%
2023/02/14	0.1	26.35	0	0.00	26.45	0.1	2,050	0.01%
2023/02/13	0	0.00	2	26.25	26.35	-2	2,074	-0.10%
2023/02/10	5	26.76	19	26.89	26.25	-14	2,101	-0.67%
2023/02/09	17.1	27.16	2	26.98	27.15	15.1	2,124	0.71%
2023/02/08	3.2	26.83	1	26.95	26.80	2.2	2,102	0.10%
2023/02/07	8	26.59	0	0.00	26.50	8	2,095	0.38%
2023/02/06	1.1	26.40	0	0.00	26.45	1.1	2,117	0.05%
2023/02/03	2.1	26.38	0	0.00	26.40	2.1	2,203	0.10%
2023/02/02	1.2	26.59	5	26.56	26.60	-3.8	2,203	-0.17%
2023/02/01	2.1	26.40	1.1	26.55	26.50	1	2,228	0.05%
2023/01/31	22.1	26.52	18	26.43	26.60	4.1	2,226	0.18%
2023/01/30	0	0.00	3	25.58	25.90	-3	2,175	-0.14%
2023/01/17	3	25.25	10	25.20	25.15	-7	2,181	-0.32%
2023/01/16	13	25.15	13	25.18	25.15	0	2,184	0.00%
2023/01/13	10	25.35	0	0.00	25.15	10	2,204	0.45%
2023/01/12	1.1	25.51	0	0.00	25.50	1.1	2,217	0.05%
2023/01/10	3	25.68	6	25.77	25.60	-3	2,276	-0.13%
2023/01/09	4	25.93	0	0.00	25.85	4	2,296	0.17%
2023/01/05	2	25.70	0	0.00	25.50	2	2,394	0.08%
2023/01/04	0	0.00	0	25.60	25.60	0	2,426	0.00%
2022/12/27	0.2	26.26	1	26.25	26.05	-0.8	2,795	-0.03%
2022/12/26	44.2	26.17	45	26.18	26.20	-0.8	2,813	-0.03%
2022/12/23	12	24.90	15	25.20	25.45	-3	2,800	-0.11%
2022/12/22	0	0.00	4	25.30	25.25	-4	2,834	-0.14%
2022/12/21	8.1	25.20	16	25.13	25.05	-7.9	2,895	-0.27%
2022/12/20	4	24.95	154	25.10	24.95	-150	2,946	-5.09%	大賣/鉅額交易
2022/12/16	4.2	26.40	1	26.45	26.30	3.2	3,026	0.10%
2022/12/15	1	27.00	12	26.96	26.80	-11	3,042	-0.36%
2022/12/14	12	26.83	3	26.72	26.90	9	3,175	0.28%
2022/12/13	9	26.76	19	26.61	26.45	-10	3,179	-0.31%
2022/12/12	1	26.10	1	26.20	26.30	0	3,184	0.00%
2022/12/09	45.3	26.92	43	26.85	26.70	2.3	3,240	0.07%
2022/12/08	41	26.28	21	26.30	26.35	20	3,282	0.61%
2022/12/07	37	26.41	45	26.26	26.00	-8	3,350	-0.24%
2022/12/06	31.1	26.91	50	26.65	26.95	-18.9	3,346	-0.56%
2022/12/05	74.5	27.21	50	27.35	27.35	24.5	3,350	0.73%
2022/12/02	26	26.33	3	26.63	26.65	23	3,290	0.70%
2022/12/01	3	26.27	7	26.23	26.15	-4	3,290	-0.12%
2022/11/30	15	25.90	10	26.00	25.95	5	3,348	0.15%
2022/11/29	0	0.00	2	25.10	25.55	-2	3,456	-0.06%
2022/11/28	5	25.50	5	25.35	25.50	0	3,541	0.00%
2022/11/24	16	25.28	7	25.40	25.35	9	3,986	0.23%
2022/11/23	1	25.35	17	25.44	25.55	-16	4,204	-0.38%
2022/11/22	21	25.16	4	25.03	25.00	17	4,259	0.40%
2022/11/21	0	0.00	1	25.55	25.35	-1	4,390	-0.02%
2022/11/18	1	25.90	9	25.83	25.90	-8	4,731	-0.17%
2022/11/17	6	25.64	39	25.36	25.65	-33	4,772	-0.69%
2022/11/16	32	25.20	15	25.38	25.05	17	4,823	0.35%
2022/11/15	23	25.23	23	25.34	25.50	0	5,049	0.00%
2022/11/14	1.1	24.91	3	25.12	25.05	-1.9	5,353	-0.04%
2022/11/11	22	25.43	7	25.19	25.00	15	5,368	0.28%
2022/11/10	2	25.23	11	25.29	25.25	-9	5,353	-0.17%
2022/11/09	1	25.20	18	25.33	25.15	-17	5,595	-0.30%
2022/11/08	20.4	25.02	11.1	25.29	24.85	9.3	5,629	0.16%
2022/11/07	22	24.94	14	25.20	24.90	8	5,645	0.14%
2022/11/04	12	25.38	3	25.38	25.40	9	5,672	0.16%
2022/11/03	5	24.64	2	25.13	25.20	3	5,714	0.05%
2022/11/02	15	24.85	26	24.92	24.90	-11	5,819	-0.19%
2022/11/01	29	24.93	27.2	24.92	24.75	1.8	5,819	0.03%
2022/10/31	2	24.00	5.1	23.95	24.15	-3.1	5,742	-0.05%
2022/10/28	27	23.69	22	24.09	23.55	5	5,755	0.09%
2022/10/27	1	23.85	5.2	23.51	24.30	-4.2	5,750	-0.07%
2022/10/26	6	23.63	1	23.40	23.25	5	5,776	0.09%
2022/10/25	5.2	23.85	2	23.70	23.65	3.2	5,829	0.05%
2022/10/24	2	24.63	0.1	24.60	24.40	1.9	5,981	0.03%
2022/10/21	2	24.08	11	24.18	24.05	-9	6,047	-0.15%
2022/10/20	15.3	24.49	5	24.47	24.55	10.3	6,078	0.17%
2022/10/19	7	25.45	6	25.65	25.10	1	6,126	0.02%
2022/10/18	14	25.21	15.2	25.34	25.30	-1.2	6,122	-0.02%
2022/10/17	0	0.00	20.1	24.90	24.90	-20.1	6,138	-0.33%
2022/10/14	0	0.00	3	25.38	25.45	-3	6,192	-0.05%
2022/10/13	4.3	24.59	1	24.35	24.05	3.3	6,267	0.05%
2022/10/12	11	25.56	14	26.05	25.65	-3	6,288	-0.05%
2022/10/11	10.3	25.96	0.1	26.55	25.95	10.2	6,412	0.16%
2022/10/07	17	28.02	10	27.99	27.90	7	6,459	0.11%
2022/10/05	48	29.08	37.2	29.19	28.40	10.9	6,639	0.16%
2022/10/04	8	28.66	16.5	28.68	28.80	-8.5	6,554	-0.13%
2022/10/03	1.3	26.95	3	27.17	27.00	-1.7	6,567	-0.03%
2022/09/30	3	26.82	4	27.03	27.50	-1	6,597	-0.02%
2022/09/29	6	28.09	4	28.15	27.55	2	6,601	0.03%
2022/09/28	13	28.08	2	27.98	27.10	11	6,613	0.17%
2022/09/27	5	28.76	1.3	28.98	29.00	3.7	6,779	0.05%
2022/09/26	13	29.36	8.1	29.46	29.25	4.9	6,818	0.07%
2022/09/23	9	31.18	12	31.31	30.50	-3	6,879	-0.04%
2022/09/22	0	0.00	2.2	30.85	31.55	-2.2	6,956	-0.03%
2022/09/21	25.2	31.90	11	32.14	31.30	14.2	7,035	0.20%
2022/09/20	0	0.00	2	31.85	31.85	-2	7,069	-0.03%
2022/09/19	16	31.43	32.3	31.44	31.35	-16.3	7,233	-0.22%
2022/09/16	13	32.02	7	32.39	31.65	6	7,247	0.08%
2022/09/15	21.1	32.97	13	33.49	32.50	8.1	7,191	0.11%
2022/09/14	4	33.14	11	32.59	33.15	-7	7,084	-0.10%
2022/09/13	4	32.78	9	32.67	32.75	-5	7,032	-0.07%
2022/09/12	28	32.95	10.1	33.14	32.65	17.9	7,037	0.25%
2022/09/08	15.1	32.86	11	32.79	32.75	4.1	7,043	0.06%
2022/09/07	9	31.64	7	31.76	32.00	2	7,020	0.03%
2022/09/06	14	32.07	13	31.70	31.70	1	7,026	0.01%
2022/09/05	6	32.84	13.1	32.64	32.55	-7.1	6,985	-0.10%
2022/09/02	12	32.62	8	32.58	32.50	4	6,875	0.06%
2022/09/01	45	33.32	35	33.44	32.90	10	6,832	0.15%
2022/08/31	32	33.02	32	32.79	33.40	0	6,709	0.00%
2022/08/30	14	32.41	62.3	32.17	32.70	-48.3	6,537	-0.74%
2022/08/29	5.3	30.37	17.7	30.33	30.70	-12.3	6,330	-0.20%
2022/08/26	36	31.71	14	31.39	31.15	22	6,281	0.35%
2022/08/25	58	32.18	24	32.16	32.05	34	6,172	0.55%
2022/08/24	27.1	31.76	25	31.70	31.55	2.1	5,839	0.04%
2022/08/23	15	31.56	12	31.70	31.35	3	5,778	0.05%
2022/08/22	39	31.87	53	32.04	32.25	-14	5,735	-0.24%
2022/08/19	113	32.07	126.8	31.93	31.95	-13.8	5,510	-0.25%	大買/大賣/
2022/08/18	5	30.06	7	29.69	30.15	-2	5,293	-0.04%
2022/08/17	6	29.58	4	29.64	29.65	2	5,345	0.04%
2022/08/16	40	30.75	44	30.60	29.70	-4	5,316	-0.08%
2022/08/15	19	30.58	24	30.46	30.50	-5	5,074	-0.10%
2022/08/12	6	30.29	12	30.28	30.05	-6	5,024	-0.12%
2022/08/11	22	30.05	24	30.14	29.85	-2	4,987	-0.04%
2022/08/10	18	29.62	14.3	29.58	29.55	3.7	4,904	0.08%
2022/08/09	43	29.42	33	29.63	29.75	10	4,841	0.21%
2022/08/08	10	28.69	12	28.88	28.75	-2	4,707	-0.04%
2022/08/05	1	28.70	7	28.67	28.75	-6	4,676	-0.13%
2022/08/04	4.1	27.97	41	27.37	28.00	-36.9	4,658	-0.79%
2022/08/03	10.1	27.95	6	27.99	27.85	4.1	4,625	0.09%
2022/08/02	7.2	28.64	86	28.48	28.40	-78.8	4,589	-1.72%
2022/08/01	31.7	29.84	26	29.68	29.20	5.7	4,547	0.12%
2022/07/29	137	30.97	16	30.55	30.35	121	4,473	2.70%	大買/鉅額交易
2022/07/28	5.3	30.13	9	30.40	30.30	-3.7	4,297	-0.09%
2022/07/27	11	29.75	8	29.91	29.95	3	4,222	0.07%
2022/07/26	13	29.71	17	30.05	29.80	-4	4,174	-0.10%
2022/07/25	8	29.75	3	29.83	29.60	5	4,101	0.12%
2022/07/22	0	0.00	5	29.77	29.70	-5	4,073	-0.12%
2022/07/21	108	30.59	112	29.99	29.90	-4	4,049	-0.10%	大買/大賣/
2022/07/20	85	30.60	83	30.52	30.35	2	3,972	0.05%
2022/07/19	34	29.89	36	29.83	29.80	-2	3,873	-0.05%
2022/07/18	11	29.01	11.3	29.16	29.40	-0.3	3,783	-0.01%
2022/07/15	13	27.94	17	27.99	28.00	-4	3,622	-0.11%
2022/07/14	12	27.51	20	27.06	27.70	-8	3,502	-0.23%
2022/07/13	14	26.94	3	25.97	26.95	11	3,340	0.33%
2022/07/12	4	26.25	15	26.38	25.75	-11	3,264	-0.34%
2022/07/11	12.1	28.61	5	28.52	28.10	7.1	3,209	0.22%
2022/07/08	90	27.28	93	27.39	27.40	-3	3,106	-0.10%
2022/07/07	5	25.82	6	25.41	25.95	-1	3,048	-0.03%
2022/07/06	13	26.16	28	26.13	26.05	-15	3,015	-0.50%
2022/07/05	44.3	27.17	31	26.87	26.30	13.3	2,977	0.45%
2022/07/04	50	29.49	40	29.58	29.10	10	2,754	0.36%
2022/07/01	22	29.67	44	29.40	28.55	-22	2,680	-0.82%
2022/06/30	37	31.06	53	30.81	30.35	-16	2,549	-0.63%
2022/06/29	26	30.61	22	30.63	30.95	4	2,437	0.16%
2022/06/28	53	30.17	81.1	29.97	30.65	-28.1	2,326	-1.21%
2022/06/27	40	29.99	19.3	29.54	30.05	20.7	2,151	0.96%
2022/06/24	11	28.35	1	28.00	28.00	10	1,970	0.51%
2022/06/23	12	28.00	10	27.81	27.85	2	1,928	0.10%
2022/06/22	8	27.53	7	27.86	27.40	1	1,922	0.05%
2022/06/21	9	27.48	16	27.79	27.80	-7	1,921	-0.36%
2022/06/20	19	27.88	20	28.05	27.65	-1	1,904	-0.05%
2022/06/17	10	27.91	30	27.90	28.15	-20	1,858	-1.08%
2022/06/16	8	28.25	14	27.54	27.10	-6	1,801	-0.33%
2022/06/15	25	28.46	7	28.51	28.05	18	1,760	1.02%
2022/06/14	6	28.04	6.2	27.79	28.15	-0.2	1,842	-0.01%
2022/06/13	6	27.82	10	28.01	28.00	-4	1,803	-0.22%
2022/06/10	7	27.56	24	27.78	28.00	-17	1,773	-0.96%
2022/06/09	22.2	27.79	22	27.60	27.75	0.2	1,728	0.01%
2022/06/08	18	27.29	6	27.18	27.10	12	1,609	0.75%
2022/06/07	5	26.86	9	26.92	26.75	-4	1,643	-0.24%
2022/06/06	7	27.07	14	26.76	26.60	-7	1,658	-0.42%
2022/06/02	14	26.82	7	26.76	26.65	7	1,661	0.42%
2022/06/01	3	26.43	13	26.42	26.45	-10	1,660	-0.60%
2022/05/31	5	26.40	9	26.39	26.40	-4	1,677	-0.24%
2022/05/30	2	26.35	3	26.40	26.50	-1	1,671	-0.06%
2022/05/27	2	26.08	10	25.89	25.80	-8	1,647	-0.49%
2022/05/26	24	26.39	41	26.09	25.90	-17	1,705	-1.00%
2022/05/25	13	25.85	9	25.84	25.40	4	1,690	0.24%
2022/05/24	2	25.30	2	24.95	25.00	0	1,749	0.00%
2022/05/23	1	24.95	1	25.10	25.00	0	1,815	0.00%
2022/05/18	0	0.00	2	24.35	24.25	-2	2,091	-0.10%
2022/05/17	2	23.65	1	23.50	23.90	1	2,300	0.04%
2022/05/13	0	0.00	1	22.85	22.90	-1	2,360	-0.04%
2022/05/12	0.1	22.60	6	23.40	22.50	-5.9	2,377	-0.25%
2022/05/11	0	0.00	7	23.40	23.30	-7	2,385	-0.29%
2022/05/09	1	23.00	0	0.00	22.70	1	2,417	0.04%
2022/05/05	0	0.00	5	24.14	24.00	-5	2,439	-0.20%
2022/05/03	0	23.35	1	23.10	23.10	-1	2,501	-0.04%
2022/04/29	1	23.40	2	23.65	23.35	-1	2,523	-0.04%
2022/04/28	2	23.13	1	23.15	23.30	1	2,606	0.04%
2022/04/27	6.3	22.82	1	23.00	23.00	5.3	2,652	0.20%
2022/04/25	1	23.75	2	23.93	23.85	-1	2,750	-0.04%
2022/04/22	5	24.22	2	24.35	24.25	3	2,824	0.11%
2022/04/21	1	24.55	1	24.60	24.50	0	2,860	0.00%
2022/04/20	1	24.60	0	0.00	24.65	1	2,886	0.03%
2022/04/19	0	24.45	0	0.00	24.20	0	2,922	0.00%
2022/04/18	26	24.12	16	24.25	24.10	10	2,987	0.33%
2022/04/15	8	24.27	1	24.35	24.60	7	3,125	0.22%
2022/04/14	0	25.65	4	24.65	24.75	-4	3,180	-0.13%
2022/04/13	4	24.65	1	24.40	24.65	3	3,221	0.09%
2022/04/12	2.7	24.06	28	24.16	24.05	-25.3	3,359	-0.75%
2022/04/11	23	24.35	0	0.00	24.35	23	3,562	0.65%
2022/04/08	1	24.95	0	0.00	25.20	1	3,899	0.03%
2022/04/07	2.1	25.23	5	25.22	24.90	-2.9	3,985	-0.07%
2022/04/06	3	25.87	2	25.85	25.80	1	4,275	0.02%
2022/04/01	1	25.80	0	0.00	25.90	1	4,586	0.02%
2022/03/31	1.1	26.11	0	0.00	26.05	1.1	4,630	0.02%
2022/03/30	0	26.20	0	0.00	26.40	0	4,643	0.00%
2022/03/29	1	26.00	0	0.00	26.00	1	4,668	0.02%
2022/03/28	1	25.90	0	0.00	26.15	1	4,657	0.02%
2022/03/25	1.1	26.28	0	0.00	26.25	1.1	4,658	0.02%
2022/03/24	6	26.39	1	26.45	26.65	5	4,645	0.11%
2022/03/23	2	26.63	3	26.62	26.25	-1	4,641	-0.02%
2022/03/21	1	26.35	2	26.60	26.20	-1	4,789	-0.02%
2022/03/18	1	26.30	12	26.30	26.30	-11	4,784	-0.23%
2022/03/17	17	26.29	10	26.36	26.20	7	4,800	0.15%
2022/03/16	0	25.60	4	25.69	25.55	-4	4,697	-0.09%
2022/03/15	4	25.58	1	25.75	25.00	3	4,713	0.06%
2022/03/14	4	25.60	4	25.70	25.80	0	4,732	0.00%
2022/03/11	3	25.60	7	25.89	25.70	-4	4,739	-0.08%
2022/03/10	7	25.78	17	26.03	25.80	-10	4,732	-0.21%
2022/03/09	40.1	24.64	41	24.54	24.70	-0.9	4,690	-0.02%
2022/03/08	4.1	23.97	4	24.40	23.55	0.1	4,670	0.00%
2022/03/07	5	24.85	0	0.00	24.80	5	4,639	0.11%
2022/03/04	12.1	26.02	14	26.23	25.85	-1.9	4,632	-0.04%
2022/03/03	1	26.10	6	26.03	25.80	-5	4,610	-0.11%
2022/03/02	3.1	25.85	5	25.80	25.80	-1.9	4,644	-0.04%
2022/03/01	18	26.01	7	26.14	26.00	11	4,646	0.24%
2022/02/25	14.1	25.77	14	25.88	25.60	0.1	4,582	0.00%
2022/02/24	37	26.29	41	26.41	25.90	-4	4,501	-0.09%
2022/02/23	25	26.50	27	26.62	26.85	-2	4,378	-0.05%
2022/02/22	9	25.86	6	25.85	25.85	3	4,351	0.07%
2022/02/21	23	26.56	0	0.00	26.55	23	4,480	0.51%
2022/02/18	21	26.75	83	26.97	27.20	-62	4,619	-1.34%
2022/02/17	30	27.09	35	26.95	26.70	-5	4,659	-0.11%
2022/02/16	3	25.93	4	25.96	25.85	-1	4,741	-0.02%
2022/02/15	2	26.00	1	26.20	26.05	1	4,714	0.02%
2022/02/14	9	26.07	1	26.10	26.10	8	4,724	0.17%
2022/02/11	7.1	26.60	0	0.00	26.70	7.1	4,727	0.15%
2022/02/10	12	26.44	0	0.00	26.40	12	4,743	0.25%
2022/02/09	0	0.00	13	26.83	26.80	-13	4,748	-0.27%
2022/02/08	10.1	26.84	2	26.85	26.75	8.1	4,760	0.17%
2022/01/26	6	26.00	0	0.00	26.00	6	4,919	0.12%
2022/01/25	14	26.12	1	26.30	26.00	13	5,008	0.26%
2022/01/24	3	26.57	6	26.43	26.80	-3	5,185	-0.06%
2022/01/21	26	27.15	17	27.59	27.10	9	5,563	0.16%
2022/01/20	21	27.43	1	27.50	27.30	20	5,529	0.36%
2022/01/19	2	28.08	5	28.04	27.95	-3	5,495	-0.05%
2022/01/18	4	27.41	0	0.00	27.35	4	5,466	0.07%
2022/01/17	3	28.05	3	27.93	27.85	0	5,477	0.00%
2022/01/14	14.3	26.78	3	27.13	26.85	11.3	5,425	0.21%
2022/01/13	5.1	27.75	0	0.00	27.70	5.1	5,414	0.09%
2022/01/12	10	28.09	11	28.20	28.05	-1	5,417	-0.02%
2022/01/11	17	28.66	14	28.69	28.45	3	5,429	0.06%
2022/01/10	21.1	28.91	19	28.76	28.70	2.1	5,401	0.04%
2022/01/07	13.3	27.60	1	28.60	27.55	12.3	5,316	0.23%
2022/01/06	6	28.65	33	28.49	28.50	-27	5,372	-0.50%
2022/01/05	26.1	29.29	6	28.92	28.80	20.1	5,455	0.37%
2022/01/04	26	29.42	33.1	28.84	29.30	-7.1	5,337	-0.13%
2022/01/03	22.1	29.50	78	29.83	28.50	-55.9	5,174	-1.08%
2021/12/30	13.1	28.45	14	28.49	28.40	-0.9	4,886	-0.02%
2021/12/29	81	28.32	76	28.41	28.55	5	4,837	0.10%
2021/12/28	25.1	27.70	67	27.69	28.40	-41.9	4,602	-0.91%
2021/12/27	14	26.94	4	26.88	27.00	10	4,368	0.23%
2021/12/24	0	26.35	0	0.00	26.45	0	4,485	0.00%
2021/12/23	3	26.45	9	26.60	26.45	-6	4,643	-0.13%
2021/12/22	0.1	26.25	0	0.00	26.20	0.1	4,880	0.00%
2021/12/21	8	26.09	0	0.00	26.30	8	5,072	0.16%
2021/12/20	11.1	26.23	0	0.00	26.10	11.1	5,534	0.20%
2021/12/17	15	26.24	6	26.33	26.20	9	5,987	0.15%
2021/12/16	50	27.28	42	27.02	26.65	8	6,068	0.13%
2021/12/15	6	26.50	2	26.75	26.90	4	5,958	0.07%
2021/12/14	2	26.33	8	26.40	26.05	-6	5,917	-0.10%
2021/12/13	5.2	26.63	5	26.72	26.65	0.2	5,937	0.00%
2021/12/10	12	26.49	12	26.41	26.40	0	5,943	0.00%
2021/12/09	4	26.10	4	26.05	25.90	0	5,921	0.00%
2021/12/08	8	25.86	0	0.00	25.60	8	5,915	0.14%
2021/12/07	2	25.95	0	0.00	26.10	2	5,920	0.03%
2021/12/06	3	26.18	3	26.18	26.20	0	5,939	0.00%
2021/12/03	2	26.85	14	26.35	26.35	-12	6,066	-0.20%
2021/12/02	2	26.45	4	26.13	26.00	-2	6,059	-0.03%
2021/12/01	1	26.10	1	26.10	26.40	0	6,112	0.00%
2021/11/30	7	26.63	1	26.65	26.40	6	6,272	0.10%
2021/11/29	1	25.65	4	25.66	26.25	-3	6,314	-0.05%
2021/11/26	11.1	26.16	6	25.94	26.30	5.1	6,328	0.08%
2021/11/25	4	26.75	7	26.85	26.75	-3	6,335	-0.05%
2021/11/24	9	26.82	10	26.88	26.75	-1	6,483	-0.02%
2021/11/23	12	26.88	2	26.85	26.85	10	6,563	0.15%
2021/11/22	41.2	27.21	8	27.24	27.00	33.2	6,577	0.50%
2021/11/19	14.2	27.23	18	27.28	26.95	-3.8	6,592	-0.06%
2021/11/18	32	27.95	18	28.22	27.45	14	6,548	0.21%
2021/11/17	12.1	28.72	20	28.77	29.00	-7.9	6,373	-0.12%
2021/11/16	37	28.37	51.2	28.36	28.25	-14.2	6,195	-0.23%
2021/11/15	105.2	28.09	103	28.23	28.25	2.2	5,960	0.04%	大買/大賣/
2021/11/12	7	26.59	3	26.87	26.50	4	5,685	0.07%
2021/11/11	6	26.88	2	27.35	26.80	4	5,688	0.07%
2021/11/10	2	26.90	3	26.93	26.95	-1	5,694	-0.02%
2021/11/09	7	26.87	15	26.88	26.65	-8	5,720	-0.14%
2021/11/08	3	26.82	10	26.82	26.80	-7	5,723	-0.12%
2021/11/05	16	27.04	9	26.97	27.15	7	5,782	0.12%
2021/11/04	18	27.58	17.1	27.54	27.20	0.9	5,946	0.02%
2021/11/03	1.2	26.53	7	26.70	27.00	-5.8	5,932	-0.10%
2021/11/02	16.3	27.02	10.2	26.90	26.60	6.1	6,019	0.10%
2021/11/01	65.1	27.87	46	27.79	27.65	19.1	5,992	0.32%
2021/10/29	39.2	27.55	75.1	27.41	27.80	-35.9	5,863	-0.61%
2021/10/28	7	26.14	24	26.08	26.00	-17	5,557	-0.31%
2021/10/27	7	26.31	14	26.18	26.15	-7	5,849	-0.12%
2021/10/26	23	26.49	12	26.51	26.20	11	6,036	0.18%
2021/10/25	10	26.36	3	26.83	26.40	7	6,066	0.12%
2021/10/22	3	26.23	4	26.18	26.20	-1	6,040	-0.02%
2021/10/21	2	26.53	7	26.96	26.40	-5	6,048	-0.08%
2021/10/20	7	26.65	2	26.78	26.50	5	6,082	0.08%
2021/10/19	27.1	26.83	20	26.92	26.85	7.1	6,252	0.11%
2021/10/18	29	26.82	24	26.26	26.25	5	6,207	0.08%
2021/10/15	19	26.77	11	26.98	26.90	8	6,202	0.13%
2021/10/14	26	27.08	34	27.11	26.55	-8	6,182	-0.13%
2021/10/13	41	26.67	26	26.60	27.35	15	6,140	0.24%
2021/10/12	2	26.43	8	26.13	26.10	-6	6,095	-0.10%
2021/10/08	20	26.72	14	26.98	26.30	6	6,217	0.10%
2021/10/07	39	26.62	33	26.77	26.75	6	6,188	0.10%
2021/10/06	14	26.37	20	26.10	25.80	-6	6,134	-0.10%
2021/10/05	12	26.29	11	26.56	26.60	1	6,098	0.02%
2021/10/04	11	26.54	3	26.22	26.05	8	6,021	0.13%
2021/10/01	89	27.62	86	27.02	26.55	3	5,962	0.05%
2021/09/30	47	27.99	35	28.03	27.75	12	5,796	0.21%
2021/09/29	27	28.83	50	28.92	28.30	-23	5,625	-0.41%
2021/09/28	56	28.55	63	28.48	29.15	-7	5,360	-0.13%
2021/09/27	110	28.41	92	28.60	28.55	18	5,168	0.35%	大買/
2021/09/24	109.1	27.04	107	26.87	27.85	2.1	4,704	0.04%	大買/大賣/
2021/09/23	7	25.54	3	26.12	26.25	4	4,262	0.09%
2021/09/22	2.3	24.36	3	24.33	24.50	-0.7	4,159	-0.02%
2021/09/17	7	25.30	4	25.36	25.20	3	4,148	0.07%
2021/09/16	9	25.79	4	26.05	25.50	5	4,137	0.12%
2021/09/15	8	25.46	18	25.94	26.50	-10	4,097	-0.24%
2021/09/13	6	25.81	0	0.00	25.35	6	4,052	0.15%
2021/09/10	0.1	27.00	1	26.90	26.90	-1	4,047	-0.02%
2021/09/09	1.1	26.95	55	26.99	27.00	-54	4,005	-1.35%
2021/09/08	81	26.73	7.2	26.80	26.35	73.9	3,970	1.86%
2021/09/07	2	26.75	2.5	26.87	26.95	-0.5	3,841	-0.01%
2021/09/06	9.6	27.57	7	27.79	26.85	2.6	3,802	0.07%
2021/09/03	12.5	27.51	23	27.59	27.70	-10.5	3,735	-0.28%
2021/09/02	6.5	27.26	20	27.06	26.85	-13.5	3,561	-0.38%
2021/09/01	8.4	27.00	8	27.03	27.15	0.4	3,490	0.01%
2021/08/31	14.4	26.47	22	26.31	27.15	-7.7	3,446	-0.22%
2021/08/30	16.7	26.80	20	26.96	26.60	-3.3	3,386	-0.10%
2021/08/27	15	25.20	7	25.30	25.35	8	3,222	0.25%
2021/08/26	5.5	24.00	7	24.39	24.20	-1.5	3,119	-0.05%
2021/08/25	5	24.15	12	23.75	23.85	-7	3,083	-0.23%
2021/08/23	3	23.05	1	23.00	23.05	2	3,030	0.07%
2021/08/19	4	22.45	25	22.53	22.30	-21	3,015	-0.70%
2021/08/18	2	22.43	3.3	22.79	23.15	-1.3	3,013	-0.04%
2021/08/17	0.2	23.20	5	22.93	22.65	-4.8	2,993	-0.16%
2021/08/16	2.3	24.32	9	24.51	23.90	-6.7	2,965	-0.23%
2021/08/13	18	25.11	3	24.82	25.05	15	2,944	0.51%
2021/08/12	5	24.68	0	0.00	24.90	5	2,906	0.17%
2021/08/11	25	24.26	33	24.56	24.00	-8	2,896	-0.28%
2021/08/10	70.2	26.72	135	26.17	25.35	-64.8	2,843	-2.28%	大賣/
2021/08/09	36.1	28.14	26	28.10	28.15	10.1	2,685	0.38%
2021/08/06	42	27.76	49	27.54	28.15	-7	2,582	-0.27%
2021/08/05	74	27.40	28	27.48	27.30	46	2,479	1.86%
2021/08/04	74	28.44	62	27.86	27.60	12	2,477	0.48%
2021/08/03	36	28.02	14	27.84	28.15	22	2,420	0.91%
2021/08/02	123	27.93	149	27.81	28.10	-26	2,336	-1.11%	大買/大賣/
2021/07/30	104	26.45	48	26.44	26.90	56	2,006	2.79%	大買/
2021/07/29	1	24.50	4	25.00	25.10	-3	1,825	-0.16%
2021/07/28	2	23.40	5	23.44	23.70	-3	1,765	-0.17%
2021/07/27	5	24.36	1	24.55	24.30	4	1,782	0.22%
2021/07/26	3	24.53	11	24.60	24.70	-8	1,775	-0.45%
2021/07/23	26	24.96	26	25.34	25.20	0	1,739	0.00%
2021/07/22	4	23.78	0	0.00	23.30	4	1,567	0.26%
2021/07/21	0	0.00	16	23.86	23.35	-16	1,577	-1.01%
2021/07/19	17	24.99	4	24.28	24.85	13	1,566	0.83%
2021/07/16	10	23.97	16	23.85	23.80	-6	1,532	-0.39%
2021/07/15	23	24.21	21	24.27	24.50	2	1,480	0.14%
2021/07/14	2	21.75	0	0.00	22.30	2	1,353	0.15%
2021/07/13	1	22.05	7	22.30	22.05	-6	1,368	-0.44%
2021/07/09	0.1	22.90	0	22.90	22.25	0.1	1,425	0.01%
2021/07/08	1	22.60	0	0.00	22.35	1	1,470	0.07%
2021/07/07	0.2	22.55	0	0.00	22.45	0.2	1,494	0.01%
2021/07/06	0	0.00	1	22.65	22.65	-1	1,542	-0.06%
2021/07/05	1.3	22.83	0	0.00	22.85	1.3	1,615	0.08%
2021/07/02	1	22.60	0	0.00	22.65	1	1,708	0.06%
2021/07/01	0	0.00	4	22.65	22.55	-4	1,775	-0.23%
2021/06/30	15	23.04	9	22.83	22.70	6	1,822	0.33%
2021/06/29	1	22.90	0	0.00	22.65	1	1,815	0.06%
2021/06/28	1	22.60	1	22.80	22.85	0	1,862	0.00%
2021/06/25	0.1	22.85	0	0.00	22.65	0.1	1,945	0.01%
2021/06/23	0	0.00	3	22.83	22.65	-3	1,978	-0.15%
2021/06/22	2.2	22.84	2	23.00	22.80	0.2	1,995	0.01%
2021/06/21	28	22.75	5	22.95	22.90	23	2,014	1.14%
2021/06/18	1	22.40	0	0.00	22.40	1	2,087	0.05%
2021/06/17	1	22.65	1	22.70	22.60	0	2,225	0.00%
2021/06/16	1	23.20	6	22.91	22.85	-5	2,285	-0.22%
2021/06/15	1.1	22.55	0	0.00	22.65	1.1	2,347	0.04%
2021/06/10	0	0.00	4	22.50	22.50	-4	2,427	-0.16%
2021/06/09	2	22.50	0	0.00	22.55	2	2,492	0.08%
2021/06/07	1	22.75	0	0.00	22.75	1	2,540	0.04%
2021/06/04	5	22.70	0	0.00	22.80	5	2,562	0.20%
2021/06/02	8	23.04	5	23.00	23.05	3	2,724	0.11%
2021/06/01	1	23.05	0	0.00	23.40	1	2,912	0.03%
2021/05/28	0	0.00	5	23.15	22.90	-5	2,994	-0.17%
2021/05/27	1	22.75	0	0.00	22.65	1	3,045	0.03%
2021/05/26	0	0.00	1	22.60	23.00	-1	3,064	-0.03%
2021/05/25	1	22.50	45	22.46	22.50	-44	3,087	-1.43%
2021/05/24	0	0.00	31	22.10	22.40	-31	3,103	-1.00%
2021/05/21	0	0.00	1	22.10	22.30	-1	3,127	-0.03%
2021/05/20	10	22.05	10	22.20	22.05	0	3,163	0.00%
2021/05/19	16	21.80	16	22.46	22.55	0	3,188	0.00%
2021/05/18	1	20.95	0	0.00	20.95	1	3,230	0.03%
2021/05/17	4	19.18	0	0.00	19.05	4	3,249	0.12%
2021/05/14	9	21.17	0	0.00	21.10	9	3,230	0.28%
2021/05/12	31	21.48	28	21.19	21.65	3	3,244	0.09%
2021/05/11	22	23.95	31	22.65	23.15	-9	3,236	-0.28%
2021/05/10	7	24.71	1	25.00	24.65	6	3,414	0.18%
2021/05/07	7	24.85	7	24.82	25.30	0	3,483	0.00%
2021/05/06	7	24.42	0	0.00	24.65	7	3,831	0.18%
2021/05/05	0	0.00	1	25.20	25.05	-1	3,852	-0.03%
2021/05/04	19	24.84	19	24.59	24.55	0	3,885	0.00%
2021/05/03	17	26.74	5	26.35	26.20	12	3,880	0.31%
2021/04/29	12	26.90	20	26.95	27.15	-8	3,896	-0.21%
2021/04/28	35	27.17	20	26.95	27.00	15	3,913	0.38%
2021/04/27	11	26.80	16	26.99	27.30	-5	3,979	-0.13%
2021/04/26	11.1	26.63	16	26.86	26.70	-4.9	4,111	-0.12%
2021/04/23	2	26.60	2	26.15	26.60	0	4,347	0.00%
2021/04/22	8	26.88	2	27.50	26.50	6	4,470	0.13%
2021/04/21	33	27.71	18	27.43	27.35	15	4,492	0.33%
2021/04/20	12	27.23	15	27.48	27.40	-3	4,600	-0.07%
2021/04/19	0	0.00	7	27.46	27.35	-7	4,664	-0.15%
2021/04/16	8	27.84	4	28.30	27.85	4	4,641	0.09%
2021/04/15	9	27.60	9	27.95	27.95	0	4,640	0.00%
2021/04/14	11	27.53	19	27.70	28.00	-8	4,652	-0.17%
2021/04/13	2	28.50	7	28.81	28.15	-5	4,708	-0.11%
2021/04/12	5	28.60	1	29.25	28.60	4	4,695	0.09%
2021/04/09	0	29.00	3	28.90	29.00	-3	4,678	-0.06%
2021/04/08	43	28.80	49	28.89	28.85	-6	4,623	-0.13%
2021/04/07	5	27.97	4	28.00	28.05	1	4,576	0.02%
2021/04/06	24	27.30	20	27.25	27.55	4	4,543	0.09%
2021/04/01	2	26.98	4	26.95	26.90	-2	4,543	-0.04%
2021/03/31	8	27.10	9	26.98	27.20	-1	4,545	-0.02%
2021/03/30	35	27.89	30	27.53	27.40	5	4,525	0.11%
2021/03/29	14	27.59	22	27.93	27.70	-8	4,484	-0.18%
2021/03/26	10	27.10	11	27.19	27.55	-1	4,486	-0.02%
2021/03/25	0	0.00	1	27.10	27.35	-1	4,500	-0.02%
2021/03/24	1	27.20	0	0.00	27.05	1	4,528	0.02%
2021/03/23	20	27.71	19	27.66	27.10	1	4,538	0.02%
2021/03/22	18	28.69	8	28.78	28.45	10	4,594	0.22%
2021/03/19	9	28.49	3	28.62	28.25	6	4,500	0.13%
2021/03/18	7	27.92	11	28.46	28.35	-4	4,466	-0.09%
2021/03/17	9	28.08	2	27.88	27.90	7	4,447	0.16%
2021/03/16	13	28.10	17	27.90	28.25	-4	4,543	-0.09%
2021/03/15	1	27.40	5	27.72	27.85	-4	4,656	-0.09%
2021/03/12	9	26.88	35	26.97	27.10	-26	4,636	-0.56%
2021/03/11	3	26.85	2	26.85	26.95	1	4,675	0.02%
2021/03/10	1	26.10	2	26.25	26.50	-1	4,708	-0.02%
2021/03/09	3	26.25	1	26.50	26.20	2	4,746	0.04%
2021/03/08	21	27.22	5	27.29	27.00	16	4,793	0.33%
2021/03/05	14	26.73	19	26.98	27.60	-5	4,795	-0.10%
2021/03/04	8	26.54	5	26.62	26.75	3	4,666	0.06%
2021/03/03	28	25.89	26	25.88	25.90	2	4,671	0.04%
2021/03/02	7	26.53	17	26.80	25.95	-10	4,758	-0.21%
2021/02/26	4	25.91	5	25.89	25.95	-1	5,021	-0.02%
2021/02/25	8	25.38	11	25.60	25.70	-3	5,065	-0.06%
2021/02/24	6	25.28	8	25.15	25.15	-2	5,103	-0.04%
2021/02/23	9	25.02	5	25.30	25.15	4	5,275	0.08%
2021/02/22	7	25.54	5	25.45	25.55	2	5,716	0.04%
2021/02/19	9	25.18	6	25.30	25.70	3	5,983	0.05%
2021/02/18	3	24.63	3	24.62	25.50	0	6,045	0.00%
2021/02/17	2	24.05	6	23.90	24.25	-4	6,075	-0.07%
2021/02/05	26	23.53	53	23.37	23.50	-27	6,088	-0.44%
2021/02/04	5	23.66	1	23.50	23.50	4	6,153	0.07%
2021/02/03	6	23.46	10	23.90	23.85	-4	6,183	-0.06%
2021/02/02	7	22.88	20	23.08	23.60	-13	6,271	-0.21%
2021/02/01	84	23.77	57	23.12	22.50	27	6,330	0.43%
2021/01/29	58	23.48	58	23.59	23.50	0	6,210	0.00%
2021/01/28	66	24.06	22	24.21	23.55	44	6,283	0.70%
2021/01/27	3	23.37	3	23.42	23.60	0	6,041	0.00%
2021/01/26	32	23.00	6	23.26	22.80	26	6,145	0.42%
2021/01/25	2	23.73	1	23.25	23.55	1	6,259	0.02%
2021/01/22	3	24.05	4	23.58	24.00	-1	6,440	-0.02%
2021/01/21	2	23.90	29	23.87	24.00	-27	6,597	-0.41%
2021/01/20	16	23.59	31	24.07	23.50	-15	7,039	-0.21%
2021/01/19	56	24.78	11	24.60	24.45	45	7,090	0.63%
2021/01/18	51	23.78	57.7	23.96	25.65	-6.7	7,289	-0.09%
2021/01/15	17	25.26	122	24.92	24.50	-105	7,472	-1.41%	大賣/鉅額交易
2021/01/14	4	26.29	2	26.60	26.10	2	7,616	0.03%
2021/01/13	18.2	26.57	13	25.88	26.00	5.2	7,644	0.07%
2021/01/12	27.2	27.87	41	27.85	27.25	-13.8	7,628	-0.18%
2021/01/11	4	29.04	1	29.05	29.05	3	7,693	0.04%
2021/01/08	33	29.74	28	29.36	29.15	5	7,931	0.06%
2021/01/07	4	29.64	14	29.63	29.40	-10	8,027	-0.12%
2021/01/06	51	30.08	6	30.08	29.15	45	8,239	0.55%
2021/01/05	6	30.46	4.2	30.67	30.55	1.8	8,375	0.02%
2021/01/04	25	30.34	2	30.68	30.50	23	8,670	0.27%
2020/12/31	9	29.96	3	30.03	30.15	6	8,758	0.07%
2020/12/30	3	30.00	7	30.14	30.05	-4	8,843	-0.05%
2020/12/29	28	29.96	7	29.82	29.50	21	9,133	0.23%
2020/12/28	24	29.53	24	29.53	30.15	0	9,367	0.00%
2020/12/25	30	29.21	24	29.35	29.20	6	9,453	0.06%
2020/12/24	44	29.46	14	29.48	29.40	30	9,529	0.31%
2020/12/23	3	29.25	12	29.10	29.30	-9	9,655	-0.09%
2020/12/22	22	28.77	4	29.30	28.25	18	10,782	0.17%
2020/12/21	6	29.18	5	29.23	29.30	1	11,007	0.01%
2020/12/18	11	29.16	5	29.15	29.40	6	11,095	0.05%
2020/12/17	5	29.79	1	29.85	29.65	4	11,127	0.04%
2020/12/16	32	30.55	54	30.64	30.15	-22	11,178	-0.20%
2020/12/15	9	29.32	16	29.43	29.15	-7	11,149	-0.06%
2020/12/14	6	29.15	8	29.18	29.20	-2	11,272	-0.02%
2020/12/11	7	29.09	9	29.12	29.15	-2	11,322	-0.02%
2020/12/10	19.5	29.70	9	29.88	29.70	10.5	11,414	0.09%
2020/12/09	29.1	30.33	29	30.05	30.75	0.1	11,468	0.00%
2020/12/08	14	29.07	12	29.15	29.00	2	11,434	0.02%
2020/12/07	6	28.68	4	28.49	28.90	2	11,492	0.02%
2020/12/04	8	28.66	16	28.97	28.60	-8	11,589	-0.07%
2020/12/03	21	28.80	6	28.18	28.80	15	11,760	0.13%
2020/12/02	16	28.76	15	28.37	28.45	1	11,930	0.01%
2020/12/01	8.5	28.66	8	28.78	29.35	0.5	12,367	0.00%
2020/11/30	5	28.79	7	28.79	28.60	-2	12,822	-0.02%
2020/11/27	7	28.95	23	29.01	29.15	-16	13,012	-0.12%
2020/11/26	25.5	29.69	73	29.79	29.45	-47.5	13,112	-0.36%
2020/11/25	77	29.50	65	28.58	29.40	12	13,214	0.09%
2020/11/24	22	30.68	40	30.69	30.50	-18	13,074	-0.14%
2020/11/23	10	30.72	5	30.77	30.80	5	13,164	0.04%
2020/11/20	62	31.45	61	31.30	30.80	1	13,861	0.01%
2020/11/19	146	31.03	151	31.07	31.00	-5	13,900	-0.04%	大買/大賣/
2020/11/18	116.1	34.39	52	34.81	32.55	64.1	13,522	0.47%	大買/
2020/11/17	16	36.58	11	36.61	36.15	5	13,395	0.04%
2020/11/16	18	36.54	28	36.63	36.80	-10	13,678	-0.07%
2020/11/13	26	36.40	30	36.55	36.50	-4	13,837	-0.03%
2020/11/12	17.1	36.24	27	36.06	36.15	-9.9	14,144	-0.07%
2020/11/11	30	36.40	34	36.57	36.90	-4	14,467	-0.03%
2020/11/10	80	36.34	26	36.76	36.15	54	14,618	0.37%
2020/11/09	10.1	37.04	38	37.34	37.25	-27.9	14,931	-0.19%
2020/11/06	31	36.58	31	36.42	36.15	0	15,233	0.00%
2020/11/05	68	37.12	21.4	37.25	36.75	46.6	15,914	0.29%
2020/11/04	49	36.99	40	37.14	36.80	9	15,893	0.06%
2020/11/03	26	36.35	44	36.62	37.20	-18	16,057	-0.11%
2020/11/02	46	36.52	48.5	36.55	36.10	-2.5	16,099	-0.02%
2020/10/30	41	37.47	31	37.46	36.55	10	16,172	0.06%
2020/10/29	75.1	37.22	59	37.43	37.95	16.1	16,032	0.10%
2020/10/28	157.2	37.97	148	37.72	37.05	9.2	15,940	0.06%	大買/大賣/
2020/10/27	25	36.36	33	36.37	36.85	-8	15,541	-0.05%
2020/10/26	97	36.19	52.2	36.24	36.30	44.8	15,581	0.29%
2020/10/23	145.1	35.03	140	35.03	36.00	5.1	15,291	0.03%	大買/大賣/
2020/10/22	118	33.76	120.2	33.42	33.00	-2.2	14,867	-0.01%	大買/大賣/
2020/10/21	6	32.57	11	32.58	33.00	-5	14,600	-0.03%
2020/10/20	28	32.40	67	32.46	32.40	-39	14,543	-0.27%
2020/10/19	39	32.77	31	33.18	32.65	8	14,460	0.06%
2020/10/16	54	32.81	41	32.92	33.15	13	14,423	0.09%
2020/10/15	41	32.86	26.3	32.95	33.15	14.7	14,187	0.10%
2020/10/14	49.5	32.68	85	32.51	32.30	-35.5	14,049	-0.25%
2020/10/13	74	31.90	62	31.71	31.75	12	13,853	0.09%
2020/10/12	71	31.25	50	31.36	32.20	21	13,665	0.15%
2020/10/08	14	30.24	24	30.22	30.00	-10	13,393	-0.07%
2020/10/07	32	30.03	45	29.93	30.00	-13	13,332	-0.10%
2020/10/06	116	30.11	83	30.21	29.90	33	13,297	0.25%	大買/
2020/10/05	66.1	29.67	92.1	29.37	29.60	-26	13,095	-0.20%
2020/09/30	50	28.29	42.3	28.30	28.30	7.8	13,009	0.06%
2020/09/29	12	27.64	13	27.69	27.60	-1	12,981	-0.01%
2020/09/28	76	27.69	68	27.73	28.15	8	13,018	0.06%
2020/09/25	384	29.45	597	29.45	27.15	-213	12,999	-1.64%	大買/大賣/鉅額交易
2020/09/24	213	28.86	172	28.86	29.00	41	11,943	0.34%	大買/大賣/
2020/09/23	135	28.24	67	28.24	28.20	68	11,760	0.58%	大買/
2020/09/22	57	27.61	13	27.23	27.95	44	11,712	0.38%
2020/09/21	8	28.39	11	27.99	27.80	-3	11,732	-0.03%
2020/09/18	15	27.96	14	28.14	28.20	1	11,688	0.01%
2020/09/17	26	27.60	20	27.80	28.10	6	11,712	0.05%
2020/09/16	16	26.83	26	26.95	26.80	-10	11,571	-0.09%
2020/09/15	172	26.95	170	26.71	26.50	2	11,517	0.02%	大買/大賣/
2020/09/14	70	25.34	86	25.46	26.15	-16	11,405	-0.14%
2020/09/11	24	26.40	51	26.35	26.00	-27	11,235	-0.24%
2020/09/10	15	27.28	14	26.89	26.90	1	11,123	0.01%
2020/09/09	62	27.50	41	27.42	27.50	21	11,045	0.19%
2020/09/08	43	27.54	42	27.56	27.10	1	10,906	0.01%
2020/09/07	111	29.50	115	29.13	28.70	-4	10,716	-0.04%	大買/大賣/
2020/09/04	213	28.66	199	28.73	29.60	14	10,534	0.13%	大買/大賣/
2020/09/03	176	29.22	83	29.04	29.00	93	10,036	0.93%	大買/
2020/09/02	75	27.60	91	27.75	28.00	-16	9,499	-0.17%
2020/09/01	54	27.21	60	27.41	27.00	-6	9,447	-0.06%
2020/08/31	52	27.05	41	26.89	27.20	11	9,337	0.12%
2020/08/28	72	26.22	78	26.26	26.50	-6	9,153	-0.07%
2020/08/27	78	25.95	92	25.82	25.75	-14	9,005	-0.16%
2020/08/26	266	26.93	220	26.42	25.75	46	8,866	0.52%	大買/大賣/
2020/08/25	3	24.95	37.1	25.38	26.05	-34.1	8,134	-0.42%
2020/08/24	81	23.40	81.1	23.46	23.70	-0.1	8,044	0.00%
2020/08/21	62	23.96	58	23.81	23.50	4	7,980	0.05%
2020/08/20	71	23.96	42	23.69	23.40	29	7,820	0.37%
2020/08/19	74	25.92	43	25.86	25.90	31	7,567	0.41%
2020/08/18	200	25.07	222.1	24.88	25.80	-22.1	7,345	-0.30%	大買/大賣/
2020/08/17	85	24.86	74	24.74	25.10	11	7,016	0.16%
2020/08/14	23	24.06	51	23.93	24.15	-28	6,639	-0.42%
2020/08/13	95	23.96	111	24.21	23.85	-16	6,448	-0.25%	大賣/
2020/08/12	103	23.02	106	23.18	24.00	-3	6,039	-0.05%	大買/大賣/
2020/08/11	420	23.55	372	23.30	21.90	48	5,662	0.85%	大買/大賣/
2020/08/10	11	22.55	7	22.19	22.85	4	4,937	0.08%
2020/08/07	23	20.08	99	19.97	20.80	-76	4,861	-1.56%
2020/08/06	68	19.33	23	19.50	19.35	45	4,793	0.94%
2020/08/05	16	19.44	43	19.30	19.30	-27	4,725	-0.57%
2020/08/04	3	18.47	22	18.36	18.55	-19	4,700	-0.40%
2020/08/03	8	18.21	30	18.27	18.30	-22	4,731	-0.46%
2020/07/31	0	0.00	35	17.87	17.95	-35	4,808	-0.73%
2020/07/30	69	17.79	21	17.90	17.95	48	4,948	0.97%
2020/07/29	2	16.75	2	16.90	17.00	0	4,785	0.00%
2020/07/27	1	16.45	1	16.20	16.20	0	4,736	0.00%
2020/07/24	5	16.50	11	16.65	16.65	-6	4,754	-0.13%
2020/07/23	4	16.80	7	16.76	16.80	-3	4,757	-0.06%
2020/07/22	6	16.57	2.3	16.51	16.70	3.7	4,742	0.08%
2020/07/20	0	0.00	1	15.80	15.75	-1	4,638	-0.02%
2020/07/16	8	15.88	0	0.00	16.10	8	4,610	0.17%
2020/07/15	0	15.70	3	15.80	15.70	-3	4,578	-0.07%
2020/07/14	9	15.81	22	15.80	15.70	-13	4,630	-0.28%
2020/07/13	20	16.21	10	16.32	16.35	10	4,586	0.22%
2020/07/10	34	16.76	45	16.86	16.60	-11	4,545	-0.24%
2020/07/09	56	18.77	37	18.66	18.65	19	4,420	0.43%
2020/07/08	44	18.97	13	18.96	18.90	31	4,246	0.73%
2020/07/07	37	19.01	41.2	19.14	18.95	-4.2	4,145	-0.10%
2020/07/06	25	19.31	46	19.36	19.40	-21	4,033	-0.52%
2020/07/03	19	18.90	18	18.86	18.80	1	3,932	0.03%
2020/07/02	24	18.32	16	18.35	18.35	8	3,850	0.21%
2020/07/01	19	18.17	0	0.00	18.10	19	3,798	0.50%
2020/06/30	72	18.01	33	18.06	18.05	39	3,765	1.04%
2020/06/29	9	17.64	5	17.68	17.80	4	3,688	0.11%
2020/06/24	32	17.59	77	17.57	17.65	-45	3,654	-1.23%
2020/06/23	32	17.25	2	17.55	17.15	30	3,535	0.85%
2020/06/22	7	17.39	0	0.00	17.35	7	3,524	0.20%
2020/06/19	4.2	17.35	17	17.48	17.35	-12.8	3,554	-0.36%
2020/06/18	1	17.25	6	17.30	17.25	-5	3,587	-0.14%
2020/06/17	7	17.10	0	0.00	17.10	7	3,611	0.19%
2020/06/16	1	17.10	1	17.15	17.10	0	3,666	0.00%
2020/06/15	1	16.95	3	17.00	16.95	-2	3,718	-0.05%
2020/06/12	13	16.57	15	16.53	16.70	-2	3,732	-0.05%
2020/06/11	0	0.00	3	17.18	16.85	-3	3,736	-0.08%
2020/06/10	37	17.42	10	17.45	17.35	27	3,742	0.72%
2020/06/09	8	17.76	2	17.75	17.55	6	3,811	0.16%
2020/06/08	38	17.86	33	17.93	17.85	5	3,848	0.13%
2020/06/05	2	17.50	24	17.55	17.55	-22	3,677	-0.60%
2020/06/04	10	17.37	5	17.46	17.35	5	3,669	0.14%
2020/06/03	0	0.00	15	17.45	17.45	-15	3,717	-0.40%
2020/06/02	10	17.30	16	17.31	17.30	-6	3,723	-0.16%
2020/06/01	5	17.37	10	17.31	17.30	-5	3,836	-0.13%
2020/05/29	50	17.40	48	17.48	17.35	2	3,982	0.05%
2020/05/28	0	0.00	20	17.05	16.90	-20	3,864	-0.52%
2020/05/26	80	17.38	57	17.46	17.20	23	3,978	0.58%
2020/05/25	30	16.88	21	16.90	17.10	9	3,901	0.23%
2020/05/22	13	16.94	17	16.96	16.80	-4	3,909	-0.10%
2020/05/21	20	16.86	5	16.92	16.85	15	3,920	0.38%
2020/05/20	15	16.75	2	16.80	16.80	13	3,954	0.33%
2020/05/19	1	16.95	21	16.90	16.85	-20	4,070	-0.49%
2020/05/18	37	16.96	53	16.98	16.85	-16	4,128	-0.39%
2020/05/15	5	16.90	22	17.16	16.85	-17	4,230	-0.40%
2020/05/14	7.3	17.14	4	17.16	17.05	3.3	4,336	0.08%
2020/05/13	89	17.40	41	17.41	17.35	48	4,454	1.08%
2020/05/12	33	16.74	12	16.76	16.75	21	4,257	0.49%
2020/05/11	59	17.64	68	17.64	17.50	-9	4,161	-0.22%
2020/05/08	23	17.14	2	17.18	17.30	21	3,963	0.53%
2020/05/07	167	17.18	146	17.13	17.40	21	3,873	0.54%	大買/大賣/
2020/05/06	118	16.45	103	16.66	16.95	15	3,715	0.40%	大買/大賣/
2020/05/04	11	15.18	0	0.00	15.30	11	3,536	0.31%
2020/04/30	3	15.27	4	15.30	15.35	-1	3,546	-0.03%
2020/04/29	12	15.41	3	15.35	15.35	9	3,549	0.25%
2020/04/27	0	0.00	10	14.73	15.00	-10	3,618	-0.28%
2020/04/24	8	14.50	10	14.60	14.60	-2	3,664	-0.05%
2020/04/23	10	14.50	0	0.00	14.50	10	3,748	0.27%
2020/04/20	0	0.00	44	14.86	14.85	-44	3,839	-1.15%
2020/04/17	30	15.29	45	15.06	15.00	-15	3,963	-0.38%
2020/04/16	2	14.55	0	0.00	14.60	2	3,991	0.05%
2020/04/15	6	14.70	4	14.75	14.75	2	4,016	0.05%
2020/04/14	4	14.55	51	14.64	14.55	-47	4,053	-1.16%
2020/04/13	11	14.35	0	0.00	14.35	11	4,133	0.27%
2020/04/10	40	14.40	0	0.00	14.50	40	4,154	0.96%
2020/04/08	6	14.45	0	0.00	14.50	6	4,304	0.14%
2020/04/07	0	0.00	64	14.70	14.60	-64	4,325	-1.48%
2020/04/06	0	0.00	2	14.30	14.30	-2	4,465	-0.04%
2020/04/01	29	13.97	92	14.18	14.50	-63	4,451	-1.42%
2020/03/31	6	13.90	2	14.05	13.95	4	4,419	0.09%
2020/03/30	3	13.83	2	13.95	13.95	1	4,395	0.02%
2020/03/27	70	14.09	0	0.00	14.10	70	4,381	1.60%
2020/03/26	25	14.00	3	13.95	14.05	22	4,352	0.51%
2020/03/25	4	14.39	4	14.41	14.05	0	4,341	0.00%
2020/03/24	15	13.75	20	13.83	14.00	-5	4,310	-0.12%
2020/03/23	0	0.00	12	12.80	12.80	-12	4,248	-0.28%
2020/03/20	27	13.60	61	13.70	13.75	-34	4,208	-0.81%
2020/03/19	46	13.08	13	12.84	12.75	33	4,143	0.80%
2020/03/18	65	14.23	0	0.00	14.15	65	4,070	1.60%
2020/03/17	1	13.70	53	14.39	14.40	-52	4,038	-1.29%
2020/03/16	3	14.32	5	14.46	14.35	-2	3,994	-0.05%
2020/03/13	94	13.79	91	13.94	14.10	3	3,956	0.08%
2020/03/12	37	15.20	11	15.33	15.15	26	3,859	0.67%
2020/03/11	11	16.08	1	16.25	15.95	10	3,778	0.26%
2020/03/10	8	16.15	6	16.03	16.40	2	3,750	0.05%
2020/03/09	25	16.36	9	16.39	15.95	16	3,708	0.43%
2020/03/06	1	16.70	12	16.75	16.75	-11	3,635	-0.30%
2020/03/05	31	17.04	45	17.07	16.95	-14	3,607	-0.39%
2020/03/04	73	16.80	34	16.64	17.00	39	3,478	1.12%
2020/03/03	6	16.23	12	16.15	16.10	-6	3,298	-0.18%
2020/03/02	47	15.94	45	16.00	15.90	2	3,272	0.06%
2020/02/27	6	16.22	9	15.94	15.75	-3	3,226	-0.09%
2020/02/26	5	16.90	13	16.73	16.65	-8	3,145	-0.25%
2020/02/25	8	16.66	9	16.80	16.80	-1	3,109	-0.03%
2020/02/24	3.1	16.58	0	0.00	16.70	3.1	3,081	0.10%
2020/02/21	18	17.16	18	17.03	16.90	0	3,048	0.00%
2020/02/20	73	17.49	16	17.59	17.50	57	2,987	1.91%
2020/02/19	4	17.10	11.1	17.21	17.10	-7.1	2,859	-0.25%
2020/02/18	41	17.38	34	17.43	17.20	7	2,789	0.25%
2020/02/17	25	17.10	31	17.02	17.20	-6	2,656	-0.23%
2020/02/14	71	16.71	82	16.72	16.75	-11	2,508	-0.44%
2020/02/13	0	0.00	10	15.75	15.70	-10	2,339	-0.43%
2020/02/12	1	15.80	0	0.00	15.75	1	2,368	0.04%
2020/02/11	0	0.00	1	15.80	15.80	-1	2,364	-0.04%
2020/02/10	3	15.43	2	15.80	15.70	1	2,415	0.04%
2020/02/06	7	16.04	10	15.93	15.95	-3	2,732	-0.11%
2020/02/04	2	15.85	0	0.00	15.75	2	2,676	0.07%
2020/02/03	1	15.40	1	15.20	15.80	0	2,657	0.00%
2020/01/31	2	15.78	15	15.70	15.70	-13	2,627	-0.49%
2020/01/30	4	15.51	17	15.69	15.45	-13	2,585	-0.50%
2020/01/20	7	17.26	20	17.15	17.15	-13	2,514	-0.52%
2020/01/17	6	17.12	5	17.21	16.95	1	2,533	0.04%
2020/01/16	6	16.74	1	16.75	16.75	5	2,453	0.20%
2020/01/15	7	16.71	2	16.63	16.60	5	2,449	0.20%
2020/01/14	7	16.78	13	16.70	16.55	-6	2,432	-0.25%
2020/01/13	41	16.75	26	16.76	16.75	15	2,436	0.62%
2020/01/10	35	16.47	42	16.44	16.30	-7	2,313	-0.30%
2020/01/09	10	16.15	1	16.20	16.00	9	2,221	0.41%
2020/01/08	5	15.96	48	15.92	15.90	-43	2,195	-1.96%
2020/01/07	21	15.96	9	15.93	16.05	12	2,187	0.55%
2020/01/06	1	15.55	7	15.58	15.55	-6	2,132	-0.28%
2020/01/03	22	16.03	22	15.90	15.95	0	2,108	0.00%
2020/01/02	24	16.21	19	16.24	16.20	5	2,077	0.24%
2019/12/31	16	15.88	35	15.94	15.85	-19	1,981	-0.96%
2019/12/30	117	15.77	179	15.85	15.85	-62	1,928	-3.21%	大買/大賣/
2019/12/27	4	15.03	1	15.10	14.95	3	1,765	0.17%
2019/12/25	10	14.90	0	0.00	14.90	10	1,768	0.57%
2019/12/20	5	15.15	10	15.08	15.05	-5	1,837	-0.27%
2019/12/18	0	0.00	62	14.82	14.85	-62	1,835	-3.38%
2019/12/17	5	14.75	0	0.00	14.85	5	1,851	0.27%
2019/12/16	42	14.76	1	14.75	14.75	41	1,867	2.20%
2019/12/11	1	14.85	1	14.85	14.90	0	1,937	0.00%
2019/12/10	10	14.75	44	14.96	14.95	-34	2,150	-1.58%
2019/12/09	5	14.75	0	0.00	14.75	5	2,152	0.23%
2019/12/06	0	0.00	10	14.90	14.75	-10	2,196	-0.46%
2019/12/04	1	14.65	10	14.80	14.65	-9	2,246	-0.40%
2019/12/03	0	0.00	1	14.80	14.75	-1	2,292	-0.04%
2019/12/02	10	14.70	1	14.80	14.70	9	2,406	0.37%
2019/11/29	10	14.95	0	0.00	14.90	10	2,470	0.40%
2019/11/28	15	15.04	1	15.15	15.00	14	2,518	0.56%
2019/11/27	15	15.05	0	0.00	15.10	15	2,691	0.56%
2019/11/26	21	15.12	3	15.22	15.10	18	2,723	0.66%
2019/11/22	2	15.00	22	14.95	15.00	-20	2,787	-0.72%
2019/11/21	0	0.00	2	14.65	14.85	-2	2,911	-0.07%
2019/11/20	15	14.85	0	0.00	14.75	15	3,010	0.50%
2019/11/19	10	14.95	0	0.00	15.00	10	3,622	0.28%
2019/11/15	0	0.00	4	15.05	15.05	-4	4,007	-0.10%
2019/11/14	15	14.95	5	14.90	14.90	10	4,015	0.25%
2019/11/13	0	0.00	2	15.15	15.10	-2	4,032	-0.05%
2019/11/12	0	0.00	5	15.17	15.20	-5	4,098	-0.12%
2019/11/11	52	15.05	3	15.22	15.05	49	4,217	1.16%
2019/11/08	75	15.62	33	15.79	15.60	42	4,211	1.00%
2019/11/07	20	15.71	8	15.86	15.70	12	4,215	0.28%
2019/11/06	9	16.29	11	16.25	16.20	-2	4,152	-0.05%
2019/11/05	56	16.10	90	16.14	16.25	-34	4,060	-0.84%
2019/11/04	1	15.50	19	15.60	15.60	-18	3,800	-0.47%
2019/10/31	10	15.50	6	15.56	15.50	4	3,790	0.11%
2019/10/30	0	0.00	1	15.45	15.55	-1	3,789	-0.03%
2019/10/29	1	15.50	1	15.60	15.45	0	3,797	0.00%
2019/10/28	22	15.69	5	15.70	15.70	17	3,788	0.45%
2019/10/25	9	15.80	31	15.76	15.75	-22	3,786	-0.58%
2019/10/24	27	15.51	0	0.00	15.50	27	3,765	0.72%
2019/10/23	0	0.00	13	15.71	15.50	-13	3,829	-0.34%
2019/10/22	25	15.72	0	0.00	15.65	25	3,854	0.65%
2019/10/21	14	15.79	1	15.80	15.75	13	3,863	0.34%
2019/10/17	6	15.67	8	15.67	15.65	-2	3,808	-0.05%
2019/10/16	1	15.50	1	15.70	15.50	0	3,779	0.00%
2019/10/15	7	15.50	5	15.55	15.50	2	3,781	0.05%
2019/10/14	11	15.44	3	15.40	15.35	8	3,729	0.21%
2019/10/09	0	0.00	1	15.05	15.05	-1	3,687	-0.03%
2019/10/08	2	15.08	1	15.15	14.95	1	3,688	0.03%
2019/10/07	3	14.85	64	14.80	14.90	-61	3,668	-1.66%
2019/10/04	1	14.55	0	0.00	14.50	1	3,646	0.03%
2019/10/03	56	14.50	0	0.00	14.50	56	3,675	1.52%
2019/10/02	6	14.65	4	14.65	14.65	2	3,683	0.05%
2019/09/27	21	15.01	182	14.71	14.70	-161	3,850	-4.18%	大賣/鉅額交易
2019/09/26	110	15.22	0	0.00	15.15	110	3,809	2.89%	大買/鉅額交易
2019/09/25	2	15.30	10	15.30	15.30	-8	3,802	-0.21%
2019/09/24	10	15.48	14	15.50	15.40	-4	3,800	-0.11%
2019/09/23	23	15.41	31	15.40	15.40	-8	3,798	-0.21%
2019/09/20	0	0.00	5	15.55	15.55	-5	3,781	-0.13%
2019/09/19	5	15.35	17	15.36	15.35	-12	3,772	-0.32%
2019/09/18	8	15.49	6	15.45	15.45	2	3,768	0.05%
2019/09/17	3	15.75	11	15.74	15.65	-8	3,739	-0.21%
2019/09/16	3	15.75	37	15.75	15.80	-34	3,753	-0.91%
2019/09/12	119	16.05	73	16.08	15.95	46	3,731	1.23%	大買/
2019/09/11	10	15.55	2	15.55	15.65	8	3,524	0.23%
2019/09/10	22	15.40	21	15.44	15.35	1	3,515	0.03%
2019/09/09	1	15.70	11	15.65	15.65	-10	3,495	-0.29%
2019/09/06	1	15.65	1	15.80	15.75	0	3,502	0.00%
2019/09/05	19	15.82	5	15.84	15.75	14	3,567	0.39%
2019/09/04	19	16.02	49	15.97	15.90	-30	3,516	-0.85%
2019/09/03	23	15.67	1	15.70	15.70	22	3,401	0.65%
2019/09/02	1	15.90	7	15.81	15.90	-6	3,331	-0.18%
2019/08/30	16	15.82	22	15.80	15.70	-6	3,278	-0.18%
2019/08/29	5	15.24	4	15.40	15.25	1	3,101	0.03%
2019/08/28	2	15.33	3	15.48	15.30	-1	3,071	-0.03%
2019/08/27	17	15.58	15	15.58	15.60	2	3,023	0.07%
2019/08/26	68	15.51	72	15.65	15.60	-4	2,977	-0.13%
2019/08/23	12	15.61	41	15.61	15.55	-29	2,875	-1.01%
2019/08/22	104	16.15	121	16.25	15.90	-17	2,778	-0.61%	大買/大賣/
2019/08/21	43	15.73	272	15.83	15.85	-229	2,167	-10.57%	大賣/鉅額交易
2019/08/20	189	14.45	72	14.52	14.45	117	1,913	6.11%	大買/鉅額交易
2019/08/19	5	13.96	34	13.96	14.00	-29	1,780	-1.63%
2019/08/16	35	13.96	34	13.90	13.90	1	1,769	0.06%
2019/08/15	23	14.05	35	14.08	14.00	-12	1,731	-0.69%
2019/08/14	150	14.08	55	14.27	13.85	95	1,672	5.68%	大買/
2019/08/13	12	14.83	2	14.75	14.90	10	1,569	0.64%
2019/08/12	15	14.56	3	14.25	14.55	12	1,540	0.78%
2019/08/08	1	14.10	1	14.25	14.15	0	1,523	0.00%
2019/08/07	5	13.94	0	0.00	13.90	5	1,548	0.32%
2019/08/06	1	13.35	1	13.65	13.95	0	1,582	0.00%
2019/08/05	4	13.85	1	13.90	13.95	3	1,598	0.19%
2019/08/02	2	13.88	0	0.00	13.90	2	1,638	0.12%
2019/08/01	0	0.00	1	14.05	14.15	-1	1,719	-0.06%
2019/07/31	13	14.13	20	14.13	14.05	-7	1,798	-0.39%
2019/07/30	0	0.00	1	14.25	14.30	-1	1,811	-0.06%
2019/07/29	3	14.20	19	14.24	14.25	-16	1,810	-0.88%
2019/07/26	36	14.40	109	14.32	14.20	-73	1,817	-4.02%	大賣/
2019/07/25	140	15.15	6	15.07	14.90	134	1,762	7.60%	大買/鉅額交易
2019/07/24	12	14.71	22	14.85	14.90	-10	1,715	-0.58%
2019/07/23	24	14.83	2	14.90	14.90	22	1,692	1.30%
2019/07/22	1	14.85	0	0.00	14.85	1	1,685	0.06%
2019/07/19	4	14.84	0	0.00	14.80	4	1,723	0.23%
2019/07/18	2	14.98	0	0.00	14.95	2	1,762	0.11%
2019/07/17	0	0.00	6	15.00	15.15	-6	1,905	-0.31%
2019/07/16	6	15.05	0	0.00	15.00	6	1,933	0.31%
2019/07/12	0	0.00	3	14.75	14.85	-3	2,174	-0.14%
2019/07/09	3	15.08	9	15.06	14.95	-6	2,645	-0.23%
2019/07/08	3	15.40	2	15.38	15.50	1	2,865	0.03%
2019/07/05	60	15.91	43	15.86	15.65	17	3,035	0.56%
2019/07/04	51	15.73	35	15.62	15.70	16	2,984	0.54%
2019/07/02	0	0.00	1	14.80	14.75	-1	2,880	-0.03%
2019/07/01	15	14.75	2	14.80	14.75	13	2,880	0.45%
2019/06/28	2	14.80	0	0.00	14.80	2	2,897	0.07%
2019/06/25	1	14.80	0	0.00	14.80	1	2,985	0.03%
2019/06/24	0	14.85	1	14.95	14.95	-1	3,000	-0.03%
2019/06/20	0	14.70	9	14.75	14.80	-9	3,149	-0.29%
2019/06/19	2	14.80	3	14.82	14.75	-1	3,168	-0.03%
2019/06/18	1	14.75	30	14.62	14.55	-29	3,162	-0.92%
2019/06/17	10	14.77	1	14.95	14.75	9	3,152	0.29%
2019/06/14	2	14.78	21	14.74	14.75	-19	3,128	-0.61%
2019/06/13	74	14.63	80	14.73	14.90	-6	3,134	-0.19%
2019/06/12	13	13.90	0	0.00	13.90	13	3,037	0.43%
2019/06/06	3	13.85	2	13.90	13.85	1	3,015	0.03%
2019/06/03	3	14.08	0	0.00	14.05	3	3,005	0.10%
2019/05/31	1	14.10	0	0.00	14.25	1	2,999	0.03%
2019/05/30	1	14.10	0	0.00	14.10	1	2,993	0.03%
2019/05/29	1	13.55	25	13.77	13.75	-24	2,953	-0.81%
2019/05/28	9	13.44	0	0.00	13.55	9	2,934	0.31%
2019/05/27	20	13.20	0	0.00	13.20	20	2,913	0.69%
2019/05/24	2	13.40	2	13.25	13.15	0	2,905	0.00%
2019/05/23	1	13.30	0	0.00	13.10	1	2,891	0.03%
2019/05/22	19	13.41	0	0.00	13.40	19	2,877	0.66%
2019/05/21	14	13.40	0	0.00	13.40	14	2,868	0.49%
2019/05/20	0	0.00	1	13.00	13.10	-1	2,842	-0.04%
2019/05/17	12	13.69	0	0.00	13.40	12	2,812	0.43%
2019/05/15	32	13.79	4	13.68	13.60	28	2,782	1.01%
2019/05/14	44	13.61	10	13.66	13.80	34	2,747	1.24%
2019/05/13	50	13.90	230	14.00	13.90	-180	2,707	-6.65%	大賣/鉅額交易
2019/05/10	33	14.26	63	14.72	14.40	-30	2,665	-1.13%
2019/05/09	16	15.26	48	14.65	14.65	-32	2,620	-1.22%
2019/05/08	18	14.58	45	14.74	14.95	-27	2,536	-1.06%
2019/05/07	11	14.03	10	14.05	13.95	1	2,451	0.04%
2019/05/06	0	0.00	1	14.20	13.95	-1	2,418	-0.04%
2019/05/03	4	14.39	0	0.00	14.35	4	2,397	0.17%
2019/05/02	1	14.25	0	0.00	14.35	1	2,368	0.04%
2019/04/30	12	14.36	13	14.44	14.35	-1	2,350	-0.04%
2019/04/29	51	14.15	0	0.00	14.05	51	2,312	2.21%
2019/04/26	2	14.45	62	14.21	14.20	-60	2,286	-2.62%
2019/04/25	6	14.50	6	14.86	14.40	0	2,273	0.00%
2019/04/24	40	14.00	48	14.17	14.10	-8	2,216	-0.36%
2019/04/23	53	14.73	41	14.76	14.45	12	2,161	0.56%
2019/04/22	42	15.93	34	16.09	15.95	8	2,000	0.40%
2019/04/19	79	16.03	88	16.08	16.20	-9	1,943	-0.46%
2019/04/18	20	16.35	1	16.35	16.35	19	1,718	1.11%
2019/04/16	77	15.16	48	14.91	14.90	29	1,600	1.81%
2019/04/15	91	14.78	93	14.92	15.10	-2	1,442	-0.14%
2019/04/12	203	13.57	84	13.78	14.15	119	1,168	10.18%	大買/鉅額交易
2019/04/11	32	12.83	23	12.85	13.00	9	910	0.99%
2019/04/10	20	11.85	5	11.60	11.85	15	713	2.10%
2019/04/09	0	0.00	19	11.62	11.55	-19	690	-2.75%
2019/04/03	24	11.45	0	0.00	11.50	24	664	3.61%
2019/04/02	30	11.60	2	11.68	11.40	28	650	4.31%
2019/04/01	2	11.75	50	11.65	11.65	-48	616	-7.78%
2019/03/29	50	11.65	0	0.00	11.75	50	577	8.65%
2019/03/28	50	11.90	50	11.81	11.85	0	549	0.00%
2019/03/27	0	0.00	63	11.49	11.60	-63	496	-12.70%
2019/03/26	73	11.74	5	11.52	11.35	68	462	14.72%
2019/03/25	47	11.49	101	11.33	11.40	-54	369	-14.61%	大賣/
2019/03/22	1	10.20	1	10.10	10.65	0	262	0.00%
2019/03/21	0	10.10	0	0.00	10.15	0	236	0.00%
2019/03/20	6	10.10	0	0.00	10.25	6	231	2.59%
2019/03/19	0	0.00	4	10.08	10.15	-4	224	-1.78%
2019/03/18	10	10.49	6	10.28	10.05	4	217	1.84%
2019/03/12	0	9.60	4	9.60	9.68	-4	171	-2.33%
2019/03/08	0.6	9.74	0	0.00	9.63	0.6	168	0.33%
2019/02/25	1	9.50	0	0.00	9.48	1	171	0.58%
2019/02/19	0.1	9.62	0	0.00	9.57	0.1	175	0.06%
2019/02/18	0	9.62	0	0.00	9.62	0	176	0.00%
2019/02/15	0.4	9.73	4.1	9.64	9.67	-3.7	179	-2.08%
2019/02/13	0	9.81	0	0.00	9.81	0	179	0.00%
2019/01/30	0	0.00	3	9.81	9.87	-3	180	-1.66%
2019/01/28	0	9.81	0	0.00	9.92	0	169	0.00%
2019/01/14	1	9.14	0	0.00	9.06	1	129	0.77%
2019/01/02	0	8.94	0	0.00	8.94	0	150	0.00%
2018/12/14	0	0.00	4	9.23	9.23	-4	186	-2.14%
2018/11/30	0	0.00	1	9.68	9.79	-1	220	-0.45%
2018/11/07	0	0.00	5	9.30	9.33	-5	250	-2.00%
2018/11/06	0	0.00	1	9.20	9.24	-1	259	-0.39%
2018/10/29	10	8.84	0	0.00	8.92	10	263	3.80%
2018/10/25	0	0.00	11	8.83	8.79	-11	281	-3.90%
2018/10/11	0	8.66	36	8.72	8.56	-36	367	-9.79%
2018/10/09	0.1	9.51	0	0.00	9.51	0.1	355	0.03%
2018/10/04	1	9.98	0	0.00	9.93	1	363	0.28%
2018/09/27	0	0.00	3	9.65	9.69	-3	419	-0.72%
2018/09/21	0	0.00	0.4	9.75	9.75	-0.4	438	-0.08%
2018/09/20	5	9.77	0	0.00	9.72	5	441	1.13%
2018/09/19	15	9.98	12	10.00	9.80	3	440	0.68%
2018/09/10	0	0.00	1	9.60	9.31	-1	445	-0.22%
2018/09/04	1	10.10	0	0.00	10.15	1	472	0.21%
2018/08/15	0	0.00	1	10.20	10.30	-1	565	-0.18%
2018/08/07	5	10.95	0	0.00	10.80	5	602	0.83%
2018/08/02	0	0.00	2	10.80	10.80	-2	611	-0.33%
2018/08/01	60	10.88	0	0.00	11.00	60	608	9.86%
2018/07/26	0	0.00	2	10.80	10.85	-2	599	-0.33%
2018/07/23	0	0.00	5	10.80	10.80	-5	597	-0.84%
2018/07/20	27	10.85	2	10.80	10.90	25	598	4.18%
2018/07/18	25	10.40	0	0.00	10.35	25	537	4.65%
2018/07/17	20.2	10.40	0	0.00	10.45	20.2	538	3.74%
2018/07/16	0	0.00	2	10.60	10.60	-2	538	-0.37%
2018/07/10	10	10.80	0	0.00	10.75	10	556	1.80%
2018/07/09	11	11.10	0	0.00	10.85	11	660	1.67%
2018/07/06	4	11.08	1	11.00	11.15	3	657	0.46%
2018/07/05	5	11.25	0	0.00	10.90	5	694	0.72%
2018/07/04	0	0.00	2	10.60	10.60	-2	743	-0.27%
2018/07/03	2	10.85	0	0.00	10.80	2	743	0.27%
2018/06/28	1	10.80	0	0.00	10.75	1	730	0.14%
2018/06/19	10	11.05	3	11.05	10.95	7	778	0.90%
2018/06/07	1	11.50	1	11.60	11.45	0	735	0.00%
2018/05/31	10	11.35	0	0.00	11.40	10	727	1.37%
2018/05/29	4	11.23	44	11.19	10.90	-40	699	-5.72%
2018/05/25	1	10.70	0	0.00	10.70	1	680	0.15%
2018/05/24	0	0.00	1	10.80	10.75	-1	679	-0.15%
2018/05/14	1	10.55	0	0.00	10.40	1	709	0.14%
2018/05/10	1	10.45	0	0.00	10.45	1	715	0.14%
2018/05/08	1	10.45	0	0.00	10.40	1	728	0.14%
2018/05/04	1	10.40	0	0.00	10.40	1	804	0.12%
2018/04/27	0	0.00	10	10.35	10.35	-10	832	-1.20%
2018/04/26	0	10.65	0	0.00	10.40	0	860	0.00%
2018/04/25	15	10.55	2	10.50	10.55	13	861	1.51%
2018/04/24	28	10.60	0	0.00	10.55	28	893	3.13%
2018/04/23	2	10.73	0	0.00	10.75	2	899	0.22%
2018/04/17	0	0.00	1	11.15	10.95	-1	924	-0.11%
2018/04/16	0	11.40	0	0.00	11.45	0	935	0.00%
2018/04/13	5	11.85	5	11.90	11.70	0	949	0.00%
2018/04/10	25	11.68	40	11.90	11.90	-15	828	-1.81%
2018/04/09	3	10.85	1	10.85	10.85	2	814	0.25%
2018/03/31	0	0.00	5	10.80	10.80	-5	955	-0.52%
2018/03/27	0	0.00	4	11.00	10.80	-4	1,252	-0.32%
2018/03/23	0	10.95	1	11.00	10.95	-1	1,285	-0.08%
2018/03/22	5	11.35	9	11.36	11.25	-4	1,290	-0.31%
2018/03/21	0	10.85	2	11.00	10.90	-2	1,303	-0.15%
2018/03/20	5	11.00	0	0.00	10.95	5	1,313	0.38%
2018/03/19	5	11.10	0	0.00	11.00	5	1,360	0.37%
2018/03/14	22	10.84	0	0.00	10.85	22	1,492	1.47%
2018/03/07	5	11.06	3	10.95	10.90	2	1,666	0.12%
2018/03/05	0	0.00	1	11.05	10.95	-1	1,996	-0.05%
2018/02/22	1	10.85	0	0.00	10.75	1	2,209	0.05%
2018/02/08	0	0.00	6	10.60	10.60	-6	2,324	-0.26%
2018/02/06	0	0.00	13	11.21	10.80	-13	2,334	-0.56%
2018/02/05	3	11.72	7	11.68	11.70	-4	2,328	-0.17%
2018/02/02	0	0.00	6	12.10	12.05	-6	2,322	-0.26%
2018/02/01	0	0.00	6	12.15	12.15	-6	2,325	-0.26%
2018/01/31	0	0.00	3	12.20	12.25	-3	2,332	-0.13%
2018/01/30	3	12.42	3	12.45	12.25	0	2,326	0.00%
2018/01/29	5	12.55	15	12.40	12.45	-10	2,310	-0.43%
2018/01/26	2	12.15	0	0.00	12.10	2	2,249	0.09%
2018/01/25	1	12.10	0	0.00	12.10	1	2,253	0.04%
2018/01/23	1	12.25	3	12.20	12.15	-2	2,244	-0.09%
2018/01/22	5	12.25	0	0.00	12.30	5	2,236	0.22%
2018/01/19	1	12.15	2	12.20	12.15	-1	2,211	-0.05%
2018/01/18	8	12.39	4	12.33	12.30	4	2,209	0.18%
2018/01/17	0	0.00	4	12.15	12.15	-4	2,181	-0.18%
2018/01/12	0	0.00	1	12.40	12.40	-1	2,256	-0.04%
2018/01/11	0	0.00	3	12.35	12.35	-3	2,246	-0.13%
2018/01/10	0	0.00	8	12.50	12.45	-8	2,245	-0.36%
2018/01/09	3	12.50	0	0.00	12.45	3	2,231	0.13%
2018/01/08	4	12.40	0	0.00	12.35	4	2,238	0.18%
2018/01/04	3	12.50	1	12.55	12.50	2	2,207	0.09%
2018/01/03	153	12.73	147	12.68	12.65	6	2,193	0.27%	大買/大賣/
2018/01/02	2	12.55	5	12.60	12.55	-3	2,142	-0.14%