廣運 (6125)-新光-台南券商分點個股進出

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
84.1
漲跌
▲0.1
漲幅
+0.12%
成交量
869張
產業
上櫃光電類股
474人加入追蹤

立即追蹤
本地時間:13:30

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-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	83.60	0	0.00	84.10	0	3,061	0.00%
2024/12/10	2	84.10	0	0.00	84.00	2	3,123	0.06%
2024/12/09	0	85.86	1.2	85.84	86.00	-1.2	3,172	-0.04%
2024/12/06	1	85.41	10	85.44	85.40	-9	3,203	-0.28%
2024/12/04	1	86.10	1	86.50	86.10	0	3,281	0.00%
2024/12/03	3	86.20	2	86.10	85.20	1	3,344	0.03%
2024/11/29	0	0.00	2	82.75	85.20	-2	3,449	-0.06%
2024/11/28	3	82.40	4	82.70	82.50	-1	3,494	-0.03%
2024/11/27	3	85.57	3	85.37	84.30	0	3,524	0.00%
2024/11/26	8.1	86.40	6	86.25	85.30	2.1	3,578	0.06%
2024/11/25	0	85.93	0	85.70	86.40	0	3,631	0.00%
2024/11/22	3.1	85.40	3	85.77	84.80	0.1	3,739	0.00%
2024/11/21	0	84.00	0	0.00	83.90	0	3,873	0.00%
2024/11/20	3	84.53	2	84.40	84.40	1	4,154	0.02%
2024/11/19	8	83.01	14.1	82.98	84.90	-6	4,316	-0.14%
2024/11/18	3	79.83	2	80.60	79.40	1	4,629	0.02%
2024/11/15	1	82.70	1	82.80	81.90	0	4,908	0.00%
2024/11/14	2.2	84.14	1	85.50	83.10	1.2	4,993	0.02%
2024/11/13	2	84.85	12	85.03	85.00	-10	5,015	-0.20%
2024/11/12	5	84.92	1	83.81	83.90	4	5,151	0.08%
2024/11/11	7.2	87.75	1	87.60	87.90	6.2	5,174	0.12%
2024/11/08	1	89.21	1	89.10	89.10	0	5,266	0.00%
2024/11/07	3	90.63	3	90.67	91.00	0	5,429	0.00%
2024/11/06	1	89.00	0	0.00	88.80	1	5,573	0.02%
2024/11/05	2	89.40	2	89.90	88.60	0	5,679	0.00%
2024/11/04	1.1	88.80	0	88.60	87.60	1	5,909	0.02%
2024/11/01	1	89.20	0	0.00	89.50	1	5,978	0.02%
2024/10/30	2	88.70	1.3	88.63	88.50	0.7	6,097	0.01%
2024/10/29	0	0.00	1.3	88.95	88.90	-1.3	6,303	-0.02%
2024/10/28	3	90.20	1	90.00	90.10	2	6,511	0.03%
2024/10/25	1.6	92.51	4	92.13	92.10	-2.4	6,705	-0.04%
2024/10/24	4	93.38	4.6	92.87	92.50	-0.6	6,920	-0.01%
2024/10/23	0.1	94.75	1.1	95.03	94.70	-1	7,004	-0.01%
2024/10/22	6.1	95.75	1.1	95.04	95.30	5	7,182	0.07%
2024/10/21	4.1	95.52	4.1	96.17	95.50	0	7,694	0.00%
2024/10/18	15	94.82	5	94.98	93.20	10	7,894	0.13%
2024/10/17	27.3	95.98	43.6	95.37	94.60	-16.3	8,285	-0.20%
2024/10/16	26.1	92.42	30.1	91.85	92.50	-4	8,491	-0.05%
2024/10/15	4.1	89.86	12	88.70	90.80	-7.9	8,474	-0.09%
2024/10/14	2	87.70	0	0.00	87.50	2	8,532	0.02%
2024/10/11	2.7	87.93	2	87.70	87.70	0.7	8,585	0.01%
2024/10/09	2	89.20	2	89.35	87.50	0	8,736	0.00%
2024/10/08	0	90.70	0	0.00	90.10	0	8,752	0.00%
2024/10/07	6	91.33	41	90.71	90.80	-35	8,806	-0.40%
2024/10/04	2.5	90.30	2	89.20	90.00	0.5	8,896	0.01%
2024/10/01	6	91.12	1.1	90.82	90.20	4.9	9,043	0.05%
2024/09/30	1	91.10	0	0.00	91.00	1	9,235	0.01%
2024/09/27	6	94.27	5.1	93.27	92.50	0.9	9,311	0.01%
2024/09/26	16.1	94.33	18	95.21	94.00	-2	9,381	-0.02%
2024/09/25	6	93.15	6	93.78	93.90	0	9,410	0.00%
2024/09/24	11	93.49	3	91.87	91.20	8	9,712	0.08%
2024/09/23	10	93.28	5	93.66	92.70	5	9,715	0.05%
2024/09/20	23	95.21	25.1	95.96	92.30	-2.1	9,820	-0.02%
2024/09/19	14.1	93.31	12.1	93.16	93.60	2	9,697	0.02%
2024/09/18	0.2	90.18	2.1	90.36	89.40	-1.9	9,709	-0.02%
2024/09/16	0.1	90.55	3.2	90.96	90.40	-3.1	9,845	-0.03%
2024/09/13	3	91.07	3.2	91.01	91.00	-0.2	10,038	0.00%
2024/09/12	14	90.22	20	90.59	90.60	-6	10,164	-0.06%
2024/09/11	11	86.82	17	86.98	88.50	-6	10,244	-0.06%
2024/09/10	14	85.45	10	86.75	84.90	4	10,289	0.04%
2024/09/09	2	88.50	7	88.40	89.40	-5	10,357	-0.05%
2024/09/06	3	90.13	2	90.20	89.60	1	10,724	0.01%
2024/09/05	4.7	92.22	3	90.43	90.10	1.7	11,124	0.01%
2024/09/04	4.1	89.29	10	88.97	90.50	-5.9	11,580	-0.05%
2024/09/03	2	95.25	2	95.00	93.00	0	11,848	0.00%
2024/09/02	3	95.88	7	97.21	95.20	-4	12,498	-0.03%
2024/08/30	8	96.53	7	95.70	95.20	1	13,419	0.01%
2024/08/29	9	97.16	8	97.23	96.60	1	15,530	0.01%
2024/08/28	15	98.72	14	98.59	97.50	1	15,591	0.01%
2024/08/27	8	98.80	31.1	97.85	99.00	-23.1	15,979	-0.14%
2024/08/26	28	98.80	16.1	97.24	96.50	11.9	16,738	0.07%
2024/08/23	15.1	98.04	14	98.81	99.50	1.1	18,060	0.01%
2024/08/22	41.2	99.76	15.1	99.38	97.10	26.2	18,628	0.14%
2024/08/21	12.6	99.97	7.1	99.91	99.80	5.6	19,505	0.03%
2024/08/20	75.9	100.31	79.1	100.38	98.70	-3.2	20,233	-0.02%
2024/08/19	39.3	97.92	25	97.94	97.10	14.3	21,281	0.07%
2024/08/16	7	93.17	4	93.10	92.70	3	22,293	0.01%
2024/08/15	2	91.30	4	91.02	91.30	-2	23,413	-0.01%
2024/08/14	14	90.31	4	92.23	90.80	10	24,552	0.04%
2024/08/13	2	91.56	5.2	91.89	92.20	-3.1	24,582	-0.01%
2024/08/12	16	93.28	22	94.24	92.10	-6	24,787	-0.02%
2024/08/09	123.1	94.60	128.1	92.53	92.20	-5	25,041	-0.02%	大買/大賣/
2024/08/08	30.1	89.56	34	89.52	89.20	-3.9	25,330	-0.02%
2024/08/07	8	85.89	15	88.56	89.90	-7	25,696	-0.03%
2024/08/06	20.6	83.61	37.2	82.99	81.80	-16.6	25,812	-0.06%
2024/08/05	15.1	90.78	2.4	91.30	89.40	12.7	25,732	0.05%
2024/08/02	14.6	101.26	72	99.69	99.30	-57.5	25,760	-0.22%
2024/08/01	74.1	105.15	14	103.78	106.00	60.1	25,934	0.23%
2024/07/31	26	99.94	32.1	100.02	99.10	-6.1	26,006	-0.02%
2024/07/30	20.1	95.51	22.2	95.33	97.90	-2.1	26,162	-0.01%
2024/07/29	24.3	93.27	17.1	94.32	91.50	7.2	26,179	0.03%
2024/07/26	24.2	101.19	13	101.19	99.80	11.2	26,515	0.04%
2024/07/23	11.1	108.64	7.2	108.93	105.50	3.9	26,963	0.01%
2024/07/22	71	110.70	79.6	111.06	107.00	-8.5	27,503	-0.03%
2024/07/19	40	109.51	27	110.08	108.50	13	27,708	0.05%
2024/07/18	37	108.24	47.7	108.72	112.00	-10.7	28,966	-0.04%
2024/07/17	21.2	106.35	29.3	107.44	109.00	-8.2	29,006	-0.03%
2024/07/16	7.2	99.27	9.3	99.98	99.20	-2	29,233	-0.01%
2024/07/15	20.3	99.42	21	99.00	98.50	-0.7	29,766	0.00%
2024/07/12	23.5	101.08	11.1	101.69	100.50	12.4	30,050	0.04%
2024/07/11	59.8	103.04	60.3	103.12	103.00	-0.5	30,438	0.00%
2024/07/10	5.8	106.48	4	107.00	107.00	1.8	30,393	0.01%
2024/07/09	7.2	106.83	11.1	106.01	105.50	-3.9	30,433	-0.01%
2024/07/08	15	109.67	11	109.95	107.50	4	30,488	0.01%
2024/07/05	18	108.69	13	109.04	110.00	5	30,481	0.02%
2024/07/04	48.1	111.49	48	111.05	110.00	0.1	30,457	0.00%
2024/07/03	13.1	109.08	10	109.90	108.00	3.1	30,428	0.01%
2024/07/02	7.2	109.28	10	110.25	108.50	-2.8	30,628	-0.01%
2024/07/01	14	110.32	14.1	110.18	108.50	-0.1	30,611	0.00%
2024/06/28	34	110.66	43.1	110.65	110.00	-9.1	30,602	-0.03%
2024/06/27	9.1	105.50	7.2	104.46	104.00	1.9	30,317	0.01%
2024/06/26	9.4	108.31	3	108.16	106.50	6.3	30,530	0.02%
2024/06/25	7.2	104.98	13.1	104.52	105.50	-5.9	30,523	-0.02%
2024/06/24	17.2	108.69	10	107.85	106.50	7.2	30,675	0.02%
2024/06/21	15.1	109.50	13	110.00	111.50	2.1	31,504	0.01%
2024/06/20	12.1	109.07	20.1	109.28	110.50	-8	32,345	-0.02%
2024/06/19	21.3	106.68	16.5	106.13	105.50	4.8	32,249	0.01%
2024/06/18	18.1	112.46	16.3	111.48	109.00	1.8	32,239	0.01%
2024/06/17	12.5	112.03	5	112.10	110.50	7.5	32,218	0.02%
2024/06/14	14.7	112.59	10	112.55	111.50	4.7	32,275	0.01%
2024/06/13	24.4	115.33	186.3	116.35	111.50	-161.8	32,331	-0.50%	大賣/鉅額交易
2024/06/12	25	112.84	36	111.10	114.50	-11	32,184	-0.03%
2024/06/11	82.8	108.21	51.3	109.12	108.50	31.5	32,046	0.10%
2024/06/07	136.2	114.02	69	114.33	115.50	67.2	32,142	0.21%	大買/
2024/06/06	104.6	119.00	98.1	119.69	114.50	6.5	32,313	0.02%	大買/
2024/06/05	154.6	121.71	265.7	120.41	118.00	-111.1	32,095	-0.35%	大買/大賣/鉅額交易
2024/06/04	324	130.85	298	131.87	121.50	26	31,889	0.08%	大買/大賣/
2024/06/03	0	0.00	8.1	134.50	134.50	-8.1	30,475	-0.03%
2024/05/31	36	118.24	39	120.72	122.50	-3	31,404	-0.01%
2024/05/30	197.2	113.85	166.8	113.64	111.50	30.4	31,367	0.10%	大買/大賣/
2024/05/29	229.4	125.63	278	123.61	117.00	-48.6	31,281	-0.16%	大買/大賣/
2024/05/28	83.3	122.04	117.2	121.93	123.50	-34	31,172	-0.11%	大賣/
2024/05/27	152.7	125.54	189.3	125.47	124.00	-36.7	31,159	-0.12%	大買/大賣/
2024/05/24	95.4	114.37	99.1	113.70	119.00	-3.7	31,040	-0.01%
2024/05/23	433.5	109.02	222.4	111.08	114.00	211.1	30,561	0.69%	大買/大賣/鉅額交易
2024/05/22	257.4	106.44	232	107.89	104.00	25.4	29,397	0.09%	大買/大賣/
2024/05/21	160.3	99.93	199.4	101.06	105.00	-39.1	28,344	-0.14%	大買/大賣/
2024/05/20	134.1	96.13	139	97.45	95.80	-5	27,511	-0.02%	大買/大賣/
2024/05/17	17.2	91.06	14.2	91.91	92.00	3	26,564	0.01%
2024/05/16	25.1	92.01	18.1	91.57	90.70	7	26,981	0.03%
2024/05/15	65	92.78	44.9	91.39	90.80	20.1	27,304	0.07%
2024/05/14	55.2	91.99	102.3	92.74	93.00	-47.2	27,389	-0.17%	大賣/
2024/05/13	37.2	91.08	34.1	90.97	91.00	3.1	27,000	0.01%
2024/05/10	42.3	85.79	55.1	85.75	87.60	-12.8	26,666	-0.05%
2024/05/09	10.4	86.70	17.2	85.82	85.30	-6.8	26,496	-0.03%
2024/05/08	6.1	87.43	22.1	87.22	87.10	-16	26,371	-0.06%
2024/05/07	96.3	87.91	105.1	90.30	87.50	-8.7	26,431	-0.03%	大賣/
2024/05/06	25.1	91.28	20.1	91.02	89.70	5	26,141	0.02%
2024/05/03	91.2	92.23	80.1	90.86	89.50	11.1	25,882	0.04%
2024/05/02	19	90.94	23	90.88	90.40	-4	25,535	-0.02%
2024/04/30	81.5	92.11	70.1	92.14	91.70	11.4	25,338	0.04%
2024/04/29	74.3	93.50	73.2	92.00	90.00	1.1	24,846	0.00%
2024/04/26	150.2	93.00	179	92.42	91.70	-28.8	24,454	-0.12%	大買/大賣/
2024/04/25	131.6	91.47	109.2	90.97	90.50	22.4	23,795	0.09%	大買/大賣/
2024/04/24	277.1	91.51	319.2	92.10	90.20	-42.1	23,062	-0.18%	大買/大賣/
2024/04/23	138	85.55	83.5	85.23	87.40	54.5	21,598	0.25%	大買/
2024/04/22	62.6	86.03	65	84.15	80.60	-2.5	21,112	-0.01%
2024/04/19	43.1	85.00	46.4	85.92	87.30	-3.3	20,636	-0.02%
2024/04/18	80	85.04	29.1	85.32	84.20	51	20,040	0.25%
2024/04/17	17.4	83.53	31.6	83.61	85.00	-14.2	19,670	-0.07%
2024/04/16	18.2	76.26	4	75.03	77.30	14.2	19,260	0.07%
2024/04/15	7.1	78.28	6	79.07	78.20	1.1	19,208	0.01%
2024/04/12	11.1	80.62	6.1	80.16	80.00	5	19,133	0.03%
2024/04/11	15.3	81.86	25.5	82.27	81.00	-10.2	19,030	-0.05%
2024/04/10	11.3	82.51	9	82.69	82.40	2.3	19,007	0.01%
2024/04/09	7.1	84.16	6.1	84.20	84.50	1	18,905	0.01%
2024/04/08	49	84.15	38.5	83.92	84.00	10.5	18,859	0.06%
2024/04/03	17.1	80.93	20.1	81.36	81.20	-3	19,123	-0.02%
2024/04/02	24.5	81.68	50	81.25	80.80	-25.5	19,179	-0.13%
2024/04/01	7.1	83.65	3	83.76	83.00	4.1	19,042	0.02%
2024/03/29	38.4	85.69	36.3	84.64	82.80	2.1	18,968	0.01%
2024/03/28	10	84.83	13	84.53	84.50	-3	18,697	-0.02%
2024/03/27	21	85.50	17	85.55	84.00	4	18,565	0.02%
2024/03/26	201.5	89.10	160.5	87.97	82.70	41	18,330	0.22%	大買/大賣/
2024/03/25	137.2	86.36	127.5	86.80	88.40	9.7	17,386	0.06%	大買/大賣/
2024/03/22	7	79.47	11.8	79.14	80.40	-4.8	16,422	-0.03%
2024/03/21	26	80.27	33	79.90	79.00	-7	16,345	-0.04%
2024/03/20	7	79.17	5	79.30	78.60	2	16,230	0.01%
2024/03/19	13.2	79.76	24	79.26	78.90	-10.8	16,135	-0.07%
2024/03/18	50	80.87	55.3	80.81	81.50	-5.3	16,027	-0.03%
2024/03/15	54	80.04	51	79.66	80.00	3	15,920	0.02%
2024/03/14	41.4	78.90	62	78.94	78.90	-20.6	15,772	-0.13%
2024/03/13	137.2	84.61	133.2	83.99	81.70	4	15,553	0.03%	大買/大賣/
2024/03/12	65.6	81.95	122.1	82.38	83.70	-56.5	15,019	-0.38%	大賣/
2024/03/11	102.1	81.38	92	80.52	79.30	10.1	14,608	0.07%	大買/
2024/03/08	104.7	82.50	85.3	84.06	77.80	19.4	14,227	0.14%	大買/
2024/03/07	91.1	90.87	103.2	88.45	86.10	-12.1	13,955	-0.09%	大賣/
2024/03/06	170.2	91.30	160.7	92.61	91.50	9.5	13,398	0.07%	大買/大賣/
2024/03/05	40.7	87.35	49.8	87.41	87.50	-9.1	12,482	-0.07%
2024/03/04	83.1	89.52	68.3	89.22	87.60	14.8	12,213	0.12%
2024/03/01	216.5	88.77	202.8	88.26	86.70	13.7	11,521	0.12%	大買/大賣/
2024/02/29	57.1	81.26	45.4	81.90	85.20	11.7	10,326	0.11%
2024/02/27	173.3	81.20	173.2	80.05	77.50	0.1	9,867	0.00%	大買/大賣/
2024/02/26	83.1	78.66	74.7	78.03	81.10	8.4	9,308	0.09%
2024/02/23	40.1	75.26	19.2	75.15	73.80	20.9	9,099	0.23%
2024/02/22	19.6	77.47	34.1	77.24	76.50	-14.5	9,437	-0.15%
2024/02/21	31.3	75.84	42.7	77.08	77.40	-11.4	9,754	-0.12%
2024/02/20	20.5	73.45	20.1	74.60	74.70	0.4	9,647	0.00%
2024/02/19	73.2	74.41	109.1	74.64	74.70	-35.9	9,466	-0.38%	大賣/
2024/02/16	97.5	68.42	84.5	69.67	70.80	13.1	8,888	0.15%
2024/02/15	27.3	63.94	44	62.15	66.20	-16.7	8,301	-0.20%
2024/02/05	1	61.40	3	61.87	62.00	-2	7,877	-0.03%
2024/02/02	17	62.71	16.1	62.73	62.90	0.9	7,844	0.01%
2024/02/01	11	61.79	5	61.70	61.50	6	7,767	0.08%
2024/01/31	1	60.90	4.4	61.09	60.70	-3.4	7,737	-0.04%
2024/01/30	25	61.60	30	61.23	60.90	-5	7,706	-0.06%
2024/01/29	1	59.20	6	58.80	59.50	-5	7,557	-0.07%
2024/01/26	7.3	58.65	0	0.00	58.30	7.3	7,559	0.10%
2024/01/25	8	59.92	1	59.60	59.30	7	7,566	0.09%
2024/01/24	5	60.76	2	60.75	60.40	3	7,576	0.04%
2024/01/23	5	61.04	2	61.10	60.80	3	7,604	0.04%
2024/01/22	9.2	61.87	15.2	62.09	62.40	-6	7,548	-0.08%
2024/01/19	6	60.60	8	60.73	60.60	-2	7,405	-0.03%
2024/01/18	0	58.10	0	0.00	57.90	0	7,372	0.00%
2024/01/17	5	60.54	8	58.69	58.60	-3	7,378	-0.04%
2024/01/16	8	60.09	11	60.26	60.20	-3	7,338	-0.04%
2024/01/15	29	61.07	31	61.29	60.00	-2	7,324	-0.03%
2024/01/12	0	58.00	0	0.00	58.00	0	7,197	0.00%
2024/01/11	1	59.20	6	58.95	59.20	-5	7,209	-0.07%
2024/01/10	1	57.70	6	57.80	58.00	-5	7,240	-0.07%
2024/01/09	17.5	57.68	11	56.78	56.50	6.5	7,254	0.09%
2024/01/08	0	58.60	1	60.00	58.50	-1	7,235	-0.01%
2024/01/05	8	60.60	5	59.86	59.80	3	7,249	0.04%
2024/01/04	11.5	60.80	6	60.05	60.70	5.5	7,255	0.08%
2024/01/03	7	62.87	6	62.43	62.20	1	7,304	0.01%
2024/01/02	15	63.11	16	63.06	63.70	-1	7,283	-0.01%
2023/12/29	96.2	63.60	75.7	63.67	63.00	20.6	7,191	0.29%
2023/12/28	12.5	59.97	17.5	60.75	60.80	-5	6,667	-0.07%
2023/12/27	1	57.10	1	57.00	57.10	0	6,550	0.00%
2023/12/26	1.1	56.65	10	57.11	57.10	-8.9	6,642	-0.13%
2023/12/25	3.5	56.81	0	0.00	56.60	3.5	6,791	0.05%
2023/12/22	3	57.03	7	57.33	56.90	-4	6,801	-0.06%
2023/12/21	1.6	56.89	0	0.00	56.80	1.6	6,822	0.02%
2023/12/20	6.3	57.63	6	57.75	57.90	0.3	6,856	0.00%
2023/12/19	4.5	56.72	5	56.50	56.60	-0.5	6,915	-0.01%
2023/12/18	3	57.20	1	57.60	57.00	2	6,970	0.03%
2023/12/15	8	58.29	2	59.05	58.20	6	6,999	0.09%
2023/12/14	2	59.00	0	58.80	58.60	2	7,037	0.03%
2023/12/13	4	60.03	8	59.44	58.90	-4	7,051	-0.06%
2023/12/12	7	59.93	48.1	60.09	59.60	-41.1	7,055	-0.58%
2023/12/11	11	60.46	7.4	61.35	61.30	3.7	7,083	0.05%
2023/12/08	11	63.45	7	63.31	62.80	4	7,100	0.06%
2023/12/07	6	63.78	7	63.33	63.30	-1	7,440	-0.01%
2023/12/06	8	64.04	8	64.14	64.00	0	7,583	0.00%
2023/12/05	6.1	63.11	3	63.17	63.00	3.1	7,588	0.04%
2023/12/04	42.1	66.16	40.2	66.51	64.90	1.9	7,571	0.02%
2023/12/01	20	63.02	19	63.77	64.00	1	7,145	0.01%
2023/11/30	36	62.52	25	61.97	62.90	11	7,028	0.16%
2023/11/29	13	62.87	27	62.81	61.90	-14	7,005	-0.20%
2023/11/28	24.1	61.82	6	62.12	62.00	18.1	7,004	0.26%
2023/11/27	15	63.04	14	61.67	61.50	1	7,156	0.01%
2023/11/24	85.5	63.63	60	62.99	63.30	25.5	7,123	0.36%
2023/11/23	89	62.53	79	62.72	62.20	10	6,995	0.14%
2023/11/22	58	60.23	58.1	59.95	59.60	-0.1	6,820	0.00%
2023/11/21	87	62.32	79	62.55	62.00	8	6,825	0.12%
2023/11/20	77.1	58.59	54.6	59.41	61.30	22.5	6,627	0.34%
2023/11/17	14	53.28	12	53.43	55.80	2	6,516	0.03%
2023/11/16	23	49.90	26	50.45	50.80	-3	7,145	-0.04%
2023/11/15	3	50.93	1	50.20	50.20	2	7,392	0.03%
2023/11/14	0	0.00	0	50.70	50.60	0	7,693	0.00%
2023/11/13	1	51.10	1	51.20	51.00	0	8,074	0.00%
2023/11/10	4	50.60	4	50.48	50.70	0	8,244	0.00%
2023/11/09	9	50.38	7	50.24	49.85	2	8,532	0.02%
2023/11/08	2	53.70	0	0.00	53.30	2	8,840	0.02%
2023/11/07	2	53.60	0.1	53.16	52.70	1.9	9,108	0.02%
2023/11/06	0	53.00	1	53.00	53.30	-1	9,330	-0.01%
2023/11/03	1	52.50	0	0.00	52.50	1	9,567	0.01%
2023/11/02	0.2	52.90	0	0.00	52.80	0.2	9,825	0.00%
2023/11/01	3	51.07	3	51.10	51.10	0	10,308	0.00%
2023/10/31	4.2	52.31	2	52.10	49.85	2.2	10,723	0.02%
2023/10/30	0	0.00	2	52.95	52.60	-2	11,077	-0.02%
2023/10/27	4	53.25	26	53.01	52.90	-22	11,407	-0.19%
2023/10/26	0.1	54.79	2	54.05	53.00	-1.9	11,875	-0.02%
2023/10/25	4.2	56.55	3	56.60	55.90	1.2	12,230	0.01%
2023/10/24	2	55.70	2	55.55	55.90	0	13,073	0.00%
2023/10/23	4.2	55.23	4	55.33	54.60	0.2	13,559	0.00%
2023/10/20	0.1	53.90	0.6	55.00	54.60	-0.5	14,195	0.00%
2023/10/19	1	55.50	1	55.20	55.70	0	14,951	0.00%
2023/10/18	3.1	55.37	7	55.99	55.00	-3.9	14,986	-0.03%
2023/10/17	1.2	58.75	3	57.23	56.70	-1.8	14,982	-0.01%
2023/10/16	1	58.50	5	58.10	58.40	-4	14,955	-0.03%
2023/10/13	0.3	60.03	12	60.10	59.10	-11.7	14,941	-0.08%
2023/10/12	13.8	60.87	2	60.50	60.50	11.8	14,944	0.08%
2023/10/11	6.4	60.75	8	59.74	59.50	-1.6	14,940	-0.01%
2023/10/06	5	64.00	1	64.10	63.90	4	14,856	0.03%
2023/10/05	7	64.31	2.1	64.20	63.70	4.9	14,871	0.03%
2023/10/04	4.4	62.52	4	62.20	63.20	0.4	14,861	0.00%
2023/10/03	3.3	63.21	18.3	63.03	62.60	-15	14,915	-0.10%
2023/10/02	25	65.27	28.2	65.67	64.80	-3.2	15,031	-0.02%
2023/09/28	18	63.84	11	64.03	64.20	7	15,080	0.05%
2023/09/27	1.7	61.38	3	61.20	62.00	-1.3	15,038	-0.01%
2023/09/26	3	62.13	1	62.40	61.00	2	15,200	0.01%
2023/09/25	18.1	61.99	5.2	62.01	61.90	12.9	15,227	0.08%
2023/09/22	29	60.90	6	60.75	61.40	23	15,349	0.15%
2023/09/21	4.3	59.07	35	59.07	59.50	-30.7	15,359	-0.20%
2023/09/20	20	61.16	10.3	61.02	60.50	9.7	15,458	0.06%
2023/09/19	6.1	61.75	17	61.07	60.70	-10.9	15,624	-0.07%
2023/09/18	14	61.83	1.3	62.25	61.80	12.7	16,630	0.08%
2023/09/15	1	63.50	6.3	63.64	63.40	-5.3	17,029	-0.03%
2023/09/14	10.4	63.73	23.2	63.26	63.10	-12.8	17,006	-0.08%
2023/09/13	26.4	62.23	54	62.35	62.70	-27.6	16,985	-0.16%
2023/09/12	86	61.86	45.1	61.80	61.50	40.9	17,199	0.24%
2023/09/11	19.4	68.63	59.1	68.67	68.00	-39.8	17,018	-0.23%
2023/09/08	13.3	76.89	16	77.14	75.50	-2.7	17,221	-0.02%
2023/09/07	14.3	79.11	12	78.73	78.20	2.3	17,673	0.01%
2023/09/06	17.1	78.93	21.7	78.74	78.90	-4.6	17,953	-0.03%
2023/09/05	7	77.93	17	78.14	77.50	-10	18,626	-0.05%
2023/09/04	14.5	78.64	13	78.02	77.00	1.5	19,046	0.01%
2023/09/01	23.1	79.05	37	79.10	78.90	-13.9	19,801	-0.07%
2023/08/31	37.1	78.44	20	79.97	80.90	17.1	20,581	0.08%
2023/08/30	11	77.83	9	77.19	77.20	2	20,991	0.01%
2023/08/29	20	76.43	17.2	76.45	76.70	2.8	21,199	0.01%
2023/08/28	34.5	76.97	32.2	75.52	75.40	2.2	21,261	0.01%
2023/08/25	32.2	79.24	46	79.18	80.60	-13.8	21,124	-0.07%
2023/08/24	87	83.42	47.7	81.76	80.90	39.4	21,174	0.19%
2023/08/23	96.4	83.03	121	82.94	81.50	-24.5	21,170	-0.12%	大賣/
2023/08/22	162.3	84.12	166.7	83.77	84.00	-4.4	20,851	-0.02%	大買/大賣/
2023/08/21	12	77.86	49.5	78.63	79.50	-37.5	20,219	-0.19%
2023/08/18	76	74.15	44.3	73.88	72.30	31.7	19,950	0.16%
2023/08/17	74.4	74.20	107.1	74.05	75.70	-32.8	19,720	-0.17%	大賣/
2023/08/16	64	71.63	51.4	71.62	72.50	12.7	19,390	0.07%
2023/08/15	80.2	71.98	68.3	72.10	71.80	11.9	19,275	0.06%
2023/08/14	89.1	71.39	75.5	71.77	71.30	13.6	18,967	0.07%
2023/08/11	55.2	69.80	75.3	70.45	69.80	-20.1	18,584	-0.11%
2023/08/10	42.4	68.01	33.2	67.46	67.00	9.2	18,311	0.05%
2023/08/09	37.1	70.44	35	71.05	70.60	2	18,094	0.01%
2023/08/08	55.4	70.24	42	70.28	69.90	13.4	17,853	0.08%
2023/08/07	61.5	70.97	57.4	71.44	72.40	4.1	17,630	0.02%
2023/08/04	48.5	69.32	52	69.43	68.30	-3.5	17,160	-0.02%
2023/08/02	27.6	72.16	27.6	71.34	69.30	0	16,808	0.00%
2023/08/01	55.6	77.49	82.2	77.91	76.90	-26.6	16,673	-0.16%
2023/07/31	70.2	80.38	53.6	79.82	77.50	16.6	16,440	0.10%
2023/07/28	67.2	83.55	204.5	82.97	83.30	-137.3	15,957	-0.86%	大賣/鉅額交易
2023/07/27	140.9	87.26	126.2	87.77	84.10	14.7	15,570	0.09%	大買/大賣/
2023/07/26	69.3	90.52	66.5	90.39	86.30	2.8	14,726	0.02%
2023/07/25	134.5	102.39	141.1	101.35	95.80	-6.6	14,249	-0.05%	大買/大賣/
2023/07/24	173.4	101.60	76	102.00	103.50	97.4	13,605	0.72%	大買/
2023/07/21	6.2	95.67	5.1	94.27	96.40	1.1	12,825	0.01%
2023/07/20	2.2	84.18	32	87.57	89.70	-29.8	12,819	-0.23%
2023/07/19	3.1	82.62	5.3	81.72	81.60	-2.2	12,774	-0.02%
2023/07/18	4	82.30	3.1	80.96	81.00	0.9	12,836	0.01%
2023/07/17	4.2	81.07	5	80.80	83.40	-0.8	12,885	-0.01%
2023/07/14	5	79.48	0	0.00	79.90	5	12,994	0.04%
2023/07/13	2.2	77.67	6	78.10	77.00	-3.8	13,038	-0.03%
2023/07/12	3	76.83	3	79.30	76.40	0	13,087	0.00%
2023/07/11	8.2	77.40	3.1	78.48	78.40	5.2	13,119	0.04%
2023/07/10	11.4	79.31	5	78.98	76.50	6.4	13,250	0.05%
2023/07/07	22	84.76	31	86.02	83.00	-9	13,183	-0.07%
2023/07/06	28.1	85.54	14.1	84.74	87.50	14	13,073	0.11%
2023/07/05	48	80.55	11.1	80.45	81.30	36.9	13,003	0.28%
2023/07/04	15.1	79.63	19.3	80.89	81.80	-4.2	13,031	-0.03%
2023/07/03	9	75.00	2.3	75.41	75.60	6.7	12,877	0.05%
2023/06/30	29.2	66.15	11.4	66.85	68.80	17.8	12,849	0.14%
2023/06/29	8	62.73	4.2	62.44	62.60	3.8	12,815	0.03%
2023/06/28	16	61.26	64.2	59.66	62.10	-48.1	12,731	-0.38%
2023/06/27	18.8	61.04	43.3	62.25	58.80	-24.6	12,580	-0.20%
2023/06/26	166.4	65.42	155	65.73	65.30	11.4	12,367	0.09%	大買/大賣/
2023/06/21	37	62.63	27.2	62.35	63.50	9.8	11,328	0.09%
2023/06/20	1	57.80	11.2	57.80	57.80	-10.2	10,914	-0.09%
2023/06/19	2	52.60	10.8	52.60	52.60	-8.8	10,973	-0.08%
2023/06/16	47.3	46.86	49.3	46.73	47.85	-2	10,939	-0.02%
2023/06/15	18	45.96	41.2	45.75	46.05	-23.2	10,667	-0.22%
2023/06/14	110.1	45.56	109	45.73	46.00	1.1	10,499	0.01%	大買/大賣/
2023/06/13	44.1	44.50	52.3	45.06	45.30	-8.2	10,174	-0.08%
2023/06/12	30.1	43.97	34	42.86	42.75	-3.9	9,884	-0.04%
2023/06/09	109.4	44.05	56.1	44.38	44.70	53.2	9,545	0.56%	大買/
2023/06/08	39.7	42.70	74	42.79	42.30	-34.3	8,808	-0.39%
2023/06/07	105.2	42.73	47	42.81	42.20	58.2	8,347	0.70%	大買/
2023/06/06	92.3	41.25	27	40.53	41.60	65.3	7,586	0.86%
2023/06/05	43	39.94	66.3	40.04	41.50	-23.3	6,726	-0.35%
2023/06/02	9	36.92	19.6	37.18	37.75	-10.6	6,135	-0.17%
2023/06/01	12	33.38	5	34.06	34.35	7	5,841	0.12%
2023/05/31	16.2	34.83	8	34.66	34.50	8.2	5,684	0.14%
2023/05/30	9	34.99	12	34.78	34.60	-3	5,527	-0.05%
2023/05/29	15	34.44	26.2	34.39	35.10	-11.2	5,297	-0.21%
2023/05/26	13	32.65	4	32.11	32.05	9	4,943	0.18%
2023/05/25	13	32.40	19.2	32.66	32.65	-6.2	4,861	-0.13%
2023/05/24	2	31.08	10.1	30.98	31.35	-8.1	4,635	-0.17%
2023/05/23	12	30.93	2	30.98	30.95	10	4,611	0.22%
2023/05/22	0	0.00	15	30.33	30.10	-15	4,612	-0.33%
2023/05/19	1	29.90	1	29.90	29.50	0	4,557	0.00%
2023/05/18	2	29.35	3	29.40	29.40	-1	4,489	-0.02%
2023/05/17	1	29.30	0	0.00	29.30	1	4,463	0.02%
2023/05/16	0	0.00	13	28.67	28.70	-13	4,410	-0.29%
2023/05/15	2	28.20	3	28.32	28.25	-1	4,382	-0.02%
2023/05/12	3	28.55	1	28.35	28.60	2	4,397	0.05%
2023/05/11	6	28.28	8	28.58	28.30	-2	4,428	-0.05%
2023/05/10	10	28.89	12	29.00	29.20	-2	4,405	-0.05%
2023/05/09	11	29.14	2	28.65	28.65	9	4,363	0.21%
2023/05/08	35	30.02	42	30.13	29.35	-7	4,261	-0.16%
2023/05/05	8	32.44	17	32.42	32.60	-9	3,986	-0.23%
2023/05/04	7	31.81	0	0.00	31.85	7	3,887	0.18%
2023/05/03	2	31.90	3	31.60	31.50	-1	3,882	-0.03%
2023/05/02	1	31.80	1	32.05	31.75	0	3,932	0.00%
2023/04/28	4	31.80	0	31.57	31.70	4	3,923	0.10%
2023/04/27	4	31.20	4	31.25	31.20	0	3,894	0.00%
2023/04/26	0	31.11	0.2	30.95	30.90	-0.2	3,868	-0.01%
2023/04/25	80	31.12	0	31.10	30.90	80	3,856	2.07%
2023/04/24	2	31.35	0.1	31.40	31.35	2	3,790	0.05%
2023/04/21	5	31.40	6	31.44	31.35	-1	3,767	-0.03%
2023/04/20	33	31.90	20	31.33	31.10	13	3,674	0.35%
2023/04/19	42	32.35	58	32.31	32.05	-16	3,592	-0.45%
2023/04/18	5	31.55	6	31.60	31.50	-1	3,436	-0.03%
2023/04/17	27	31.83	16	31.80	31.50	11	3,365	0.33%
2023/04/14	7	31.09	7.1	31.06	31.20	-0.1	3,253	0.00%
2023/04/13	16	31.22	9	31.31	31.20	7	3,171	0.22%
2023/04/12	2	30.43	3	30.32	30.40	-1	3,006	-0.03%
2023/04/11	20	30.31	16	30.31	30.20	4	2,980	0.13%
2023/04/10	126	30.53	22	29.99	30.70	104	2,917	3.56%	大買/鉅額交易
2023/04/07	27	30.03	38	30.03	29.90	-11	2,834	-0.39%
2023/04/06	0	29.10	0.1	29.45	29.30	-0.1	2,738	0.00%
2023/03/31	5	29.10	4	29.26	29.05	1	2,708	0.04%
2023/03/30	6.1	29.45	14	29.20	29.50	-7.9	2,665	-0.30%
2023/03/29	1	28.60	0	0.00	28.65	1	2,532	0.04%
2023/03/28	0	28.90	23	29.12	28.65	-23	2,550	-0.90%
2023/03/27	0	0.00	0	29.50	29.30	0	2,527	0.00%
2023/03/24	2.1	29.10	3	29.00	29.15	-0.9	2,521	-0.04%
2023/03/23	14	29.47	15.2	29.42	29.35	-1.2	2,499	-0.05%
2023/03/22	5	30.16	7	29.64	29.35	-2	2,487	-0.08%
2023/03/21	9	29.70	8	29.53	29.50	1	2,414	0.04%
2023/03/20	13	29.42	7	29.45	29.45	6	2,387	0.25%
2023/03/17	13	28.81	10	28.94	29.10	3	2,415	0.12%
2023/03/16	8	28.68	4	28.36	28.30	4	2,370	0.17%
2023/03/15	76	29.52	24	29.46	29.35	52	2,328	2.23%
2023/03/14	2	27.78	7	27.55	28.05	-5	2,136	-0.23%
2023/03/13	8	27.59	0	0.00	27.65	8	2,243	0.36%
2023/03/10	2	27.75	0	0.00	27.75	2	2,264	0.09%
2023/03/09	4	28.71	26	29.12	28.60	-22	2,265	-0.97%
2023/03/08	0	28.55	2	28.55	28.70	-2	2,226	-0.09%
2023/03/07	7	28.18	4	28.14	28.00	3	2,162	0.14%
2023/03/06	1	27.70	0	0.00	27.70	1	2,137	0.05%
2023/03/03	7	27.64	1	27.80	27.55	6	2,134	0.28%
2023/03/02	0	27.80	2	27.73	27.80	-2	2,120	-0.09%
2023/03/01	1	27.80	0	0.00	27.65	1	2,139	0.05%
2023/02/24	0	27.60	3	27.50	27.80	-3	2,112	-0.14%
2023/02/23	7	28.06	18	27.79	27.70	-11	2,112	-0.52%
2023/02/22	11	27.70	1	27.65	27.75	10	2,077	0.48%
2023/02/21	10	27.45	11	27.30	27.35	-1	2,050	-0.05%
2023/02/20	4	27.70	9.2	27.58	27.65	-5.2	2,045	-0.25%
2023/02/17	0	0.00	2	27.05	27.10	-2	1,983	-0.10%
2023/02/16	2	26.90	0	0.00	26.90	2	1,998	0.10%
2023/02/14	0	26.45	0	0.00	26.45	0	2,050	0.00%
2023/02/13	0	26.40	5	26.10	26.35	-5	2,074	-0.24%
2023/02/10	6	27.01	1	26.90	26.25	5	2,101	0.24%
2023/02/09	4	27.04	3	27.12	27.15	1	2,124	0.05%
2023/02/08	6	26.93	0	0.00	26.80	6	2,102	0.29%
2023/02/07	0	26.60	0	0.00	26.50	0	2,095	0.00%
2023/02/03	10	26.65	6	26.55	26.40	4	2,203	0.18%
2023/02/02	8	26.56	10	26.55	26.60	-2	2,203	-0.09%
2023/02/01	1	26.40	10	26.55	26.50	-9	2,228	-0.40%
2023/01/31	20	26.53	0	0.00	26.60	20	2,226	0.90%
2023/01/11	15	25.70	15	25.65	25.65	0	2,249	0.00%
2023/01/09	12	25.80	0	0.00	25.85	12	2,296	0.52%
2023/01/04	0	0.00	14	25.45	25.60	-14	2,426	-0.58%
2023/01/03	0	0.00	0	25.40	25.40	0	2,509	0.00%
2022/12/30	1	25.55	2	25.50	25.40	-1	2,534	-0.04%
2022/12/27	0	0.00	3	26.40	26.05	-3	2,795	-0.11%
2022/12/26	4	26.34	3	26.25	26.20	1	2,813	0.04%
2022/12/23	1	24.80	10	25.35	25.45	-9	2,800	-0.32%
2022/12/15	0	26.95	4.1	26.96	26.80	-4.1	3,042	-0.14%
2022/12/13	11	26.75	20	26.61	26.45	-9	3,179	-0.28%
2022/12/12	10	26.30	7	26.25	26.30	3	3,184	0.09%
2022/12/09	3	26.85	2	27.03	26.70	1	3,240	0.03%
2022/12/08	0	0.00	0	26.50	26.35	0	3,282	0.00%
2022/12/07	2	26.18	2	26.40	26.00	0	3,350	0.00%
2022/12/06	7	26.58	3	26.73	26.95	4	3,346	0.12%
2022/12/05	14	27.27	11	27.26	27.35	3	3,350	0.09%
2022/12/02	6	26.58	3	26.78	26.65	3	3,290	0.09%
2022/12/01	6	26.33	0	0.00	26.15	6	3,290	0.18%
2022/11/30	10	25.99	3	26.13	25.95	7	3,348	0.21%
2022/11/29	1	25.45	0	0.00	25.55	1	3,456	0.03%
2022/11/28	0	0.00	3	25.43	25.50	-3	3,541	-0.08%
2022/11/25	1	25.35	0	0.00	25.30	1	3,776	0.03%
2022/11/24	2	25.50	1	25.45	25.35	1	3,986	0.03%
2022/11/23	2	25.58	0	0.00	25.55	2	4,204	0.05%
2022/11/22	0	0.00	2	25.25	25.00	-2	4,259	-0.05%
2022/11/21	2	26.07	28	25.90	25.35	-26	4,390	-0.59%
2022/11/18	25	25.88	15	25.71	25.90	10	4,731	0.21%
2022/11/17	0	0.00	1	25.35	25.65	-1	4,772	-0.02%
2022/11/16	0	0.00	1	25.50	25.05	-1	4,823	-0.02%
2022/11/11	0	0.00	3	25.45	25.00	-3	5,368	-0.06%
2022/11/10	11	25.44	0	0.00	25.25	11	5,353	0.21%
2022/11/09	4	25.15	0	0.00	25.15	4	5,595	0.07%
2022/11/08	1	25.05	4	25.25	24.85	-3	5,629	-0.05%
2022/11/07	5	24.79	312	24.83	24.90	-307	5,645	-5.44%	大賣/鉅額交易
2022/11/04	0	0.00	1.1	25.25	25.40	-1.1	5,672	-0.02%
2022/11/03	0	0.00	2	25.20	25.20	-2	5,714	-0.03%
2022/11/02	2	24.88	0	0.00	24.90	2	5,819	0.03%
2022/11/01	3	24.58	13	24.94	24.75	-10	5,819	-0.17%
2022/10/31	5	24.15	2	24.00	24.15	3	5,742	0.05%
2022/10/28	0	23.85	21.1	23.68	23.55	-21.1	5,755	-0.37%
2022/10/27	17.1	23.60	0.1	24.05	24.30	17	5,750	0.30%
2022/10/26	22.1	23.57	0	0.00	23.25	22.1	5,776	0.38%
2022/10/25	2	23.70	0	0.00	23.65	2	5,829	0.03%
2022/10/24	1	24.45	0	0.00	24.40	1	5,981	0.02%
2022/10/21	7	24.34	0	0.00	24.05	7	6,047	0.12%
2022/10/20	0	0.00	1	24.50	24.55	-1	6,078	-0.02%
2022/10/19	3	25.40	0	0.00	25.10	3	6,126	0.05%
2022/10/18	3.1	25.35	0	0.00	25.30	3.1	6,122	0.05%
2022/10/17	1.2	24.81	0	0.00	24.90	1.2	6,138	0.02%
2022/10/14	0	0.00	1	25.20	25.45	-1	6,192	-0.02%
2022/10/13	34	24.93	4.1	24.41	24.05	29.9	6,267	0.48%
2022/10/12	9	25.80	4	25.91	25.65	5	6,288	0.08%
2022/10/11	10.3	25.97	18	26.25	25.95	-7.7	6,412	-0.12%
2022/10/07	3	27.90	9	27.92	27.90	-6	6,459	-0.09%
2022/10/06	2	28.40	2	28.15	28.25	0	6,597	0.00%
2022/10/05	20	29.07	18.1	28.52	28.40	1.9	6,639	0.03%
2022/10/04	0	28.70	15.1	28.07	28.80	-15	6,554	-0.23%
2022/10/03	2.1	26.98	1	27.10	27.00	1.1	6,567	0.02%
2022/09/30	27	26.93	0	0.00	27.50	27	6,597	0.41%
2022/09/29	5	27.74	0	0.00	27.55	5	6,601	0.08%
2022/09/28	90.1	28.33	28	27.50	27.10	62.1	6,613	0.94%
2022/09/27	31.2	28.72	1	28.85	29.00	30.2	6,779	0.45%
2022/09/26	98	29.61	3	29.25	29.25	95	6,818	1.39%
2022/09/23	2.1	31.22	2	30.85	30.50	0.1	6,879	0.00%
2022/09/22	2.1	31.38	1	30.80	31.55	1.1	6,956	0.02%
2022/09/21	3.1	31.74	2	31.95	31.30	1.1	7,035	0.02%
2022/09/20	15	31.70	0	0.00	31.85	15	7,069	0.21%
2022/09/19	0.2	31.50	0	0.00	31.35	0.2	7,233	0.00%
2022/09/16	7	32.24	17	32.44	31.65	-10	7,247	-0.14%
2022/09/15	33	33.14	25	33.54	32.50	8	7,191	0.11%
2022/09/14	15	33.01	4	33.14	33.15	11	7,084	0.16%
2022/09/13	2	32.65	1.1	32.76	32.75	0.9	7,032	0.01%
2022/09/12	1	33.05	1	32.85	32.65	0	7,037	0.00%
2022/09/08	50	32.83	6	32.80	32.75	44	7,043	0.62%
2022/09/07	4	31.61	0	0.00	32.00	4	7,020	0.06%
2022/09/06	2	32.55	0.5	31.95	31.70	1.5	7,026	0.02%
2022/09/05	2.1	32.89	8.2	32.57	32.55	-6.1	6,985	-0.09%
2022/09/02	7	32.56	6.1	32.40	32.50	0.9	6,875	0.01%
2022/09/01	6	33.28	3	33.00	32.90	3	6,832	0.04%
2022/08/31	27	32.96	18.2	32.95	33.40	8.9	6,709	0.13%
2022/08/30	20.1	32.40	43	32.27	32.70	-22.9	6,537	-0.35%
2022/08/29	14	30.44	19	30.25	30.70	-5	6,330	-0.08%
2022/08/26	33	31.40	13	31.32	31.15	20	6,281	0.32%
2022/08/25	28.1	32.16	11.2	32.19	32.05	16.9	6,172	0.27%
2022/08/24	3	31.67	3	31.50	31.55	0	5,839	0.00%
2022/08/23	5	31.61	1	31.65	31.35	4	5,778	0.07%
2022/08/22	27	31.88	15	31.62	32.25	12	5,735	0.21%
2022/08/19	17	31.33	101	31.34	31.95	-84	5,510	-1.52%	大賣/
2022/08/18	1	29.85	4	30.06	30.15	-3	5,293	-0.06%
2022/08/17	6.2	29.68	2	29.60	29.65	4.2	5,345	0.08%
2022/08/16	24	30.45	20	30.05	29.70	4	5,316	0.08%
2022/08/15	2	30.45	20.1	30.55	30.50	-18.1	5,074	-0.36%
2022/08/12	7	30.24	20	30.17	30.05	-13	5,024	-0.26%
2022/08/11	39	30.08	23	29.85	29.85	16	4,987	0.32%
2022/08/10	7	29.75	8.2	29.56	29.55	-1.2	4,904	-0.02%
2022/08/09	18	29.44	26	29.57	29.75	-8	4,841	-0.17%
2022/08/08	32	28.83	0.2	28.50	28.75	31.8	4,707	0.67%
2022/08/05	0	0.00	3	28.57	28.75	-3	4,676	-0.06%
2022/08/03	2	28.08	1	28.10	27.85	1	4,625	0.02%
2022/08/02	2	28.60	112.3	28.37	28.40	-110.3	4,589	-2.40%	大賣/鉅額交易
2022/08/01	4	29.70	4	29.81	29.20	0	4,547	0.00%
2022/07/29	35	30.94	34	30.23	30.35	1	4,473	0.02%
2022/07/28	0	0.00	5	30.50	30.30	-5	4,297	-0.12%
2022/07/27	0	0.00	0	30.10	29.95	0	4,222	0.00%
2022/07/26	0	0.00	8	29.93	29.80	-8	4,174	-0.19%
2022/07/22	0	0.00	1	30.00	29.70	-1	4,073	-0.02%
2022/07/21	7	29.99	0	0.00	29.90	7	4,049	0.17%
2022/07/20	7	30.59	7	30.49	30.35	0	3,972	0.00%
2022/07/19	5	29.73	19	29.71	29.80	-14	3,873	-0.36%
2022/07/18	40	29.33	23	29.45	29.40	17	3,783	0.45%
2022/07/15	12	27.33	7.5	28.03	28.00	4.5	3,622	0.12%
2022/07/14	119.1	27.37	32	27.32	27.70	87.1	3,502	2.49%	大買/
2022/07/13	63	26.09	35	27.01	26.95	28	3,340	0.84%
2022/07/12	24	26.46	1	25.75	25.75	23	3,264	0.70%
2022/07/11	1	28.30	1.5	28.22	28.10	-0.5	3,209	-0.02%
2022/07/08	3.5	27.09	14	27.00	27.40	-10.5	3,106	-0.34%
2022/07/07	10	25.29	16	25.67	25.95	-6	3,048	-0.20%
2022/07/06	2	26.15	6	26.24	26.05	-4	3,015	-0.13%
2022/07/05	28	26.33	15.5	26.44	26.30	12.5	2,977	0.42%
2022/07/04	11	29.62	7	29.50	29.10	4	2,754	0.15%
2022/07/01	17	29.75	5	29.54	28.55	12	2,680	0.45%
2022/06/30	33	31.09	3.3	30.69	30.35	29.7	2,549	1.17%
2022/06/29	10	30.68	18.2	30.77	30.95	-8.2	2,437	-0.34%
2022/06/28	17	30.23	37	30.23	30.65	-20	2,326	-0.86%
2022/06/27	62	28.89	80.2	29.94	30.05	-18.2	2,151	-0.85%
2022/06/24	80	28.28	59	28.05	28.00	21	1,970	1.07%
2022/06/23	0.1	27.90	2	27.75	27.85	-1.9	1,928	-0.10%
2022/06/22	0.2	27.61	0	0.00	27.40	0.2	1,922	0.01%
2022/06/21	1	27.50	1.5	27.74	27.80	-0.5	1,921	-0.03%
2022/06/20	9	28.10	1	28.05	27.65	8	1,904	0.42%
2022/06/17	2	28.02	2	28.00	28.15	0	1,858	0.00%
2022/06/16	3	28.32	3	28.32	27.10	0	1,801	0.00%
2022/06/15	3	28.60	4	28.36	28.05	-1	1,760	-0.06%
2022/06/14	2	27.93	8	27.70	28.15	-6	1,842	-0.33%
2022/06/13	12	27.90	1	28.05	28.00	11	1,803	0.61%
2022/06/09	4	27.73	7	27.84	27.75	-3	1,728	-0.17%
2022/06/08	2	27.10	2.1	27.10	27.10	-0.1	1,609	-0.01%
2022/06/07	0	0.00	4	26.86	26.75	-4	1,643	-0.24%
2022/06/06	3	26.85	2	26.55	26.60	1	1,658	0.06%
2022/06/02	29	26.74	23	26.65	26.65	6	1,661	0.36%
2022/06/01	3	26.40	0	0.00	26.45	3	1,660	0.18%
2022/05/31	0.1	26.40	4	26.43	26.40	-4	1,677	-0.24%
2022/05/30	36	26.01	70	26.40	26.50	-34	1,671	-2.03%
2022/05/27	36	25.84	1.1	25.86	25.80	34.9	1,647	2.12%
2022/05/26	5	25.94	6	25.86	25.90	-1	1,705	-0.06%
2022/05/25	40	25.80	81.1	25.52	25.40	-41.1	1,690	-2.43%
2022/05/24	3	25.00	1	25.05	25.00	2	1,749	0.11%
2022/05/23	2	25.15	0.2	26.09	25.00	1.8	1,815	0.10%
2022/05/18	0	0.00	0.1	24.35	24.25	-0.1	2,091	0.00%
2022/05/16	3	23.05	0	0.00	23.05	3	2,347	0.13%
2022/05/10	2	22.05	0	0.00	23.15	2	2,401	0.08%
2022/05/09	5	22.79	0	0.00	22.70	5	2,417	0.21%
2022/05/03	0	23.30	0	0.00	23.10	0	2,501	0.00%
2022/04/28	1	23.05	1	23.30	23.30	0	2,606	0.00%
2022/04/27	6.3	22.85	1	22.85	23.00	5.3	2,652	0.20%
2022/04/26	0	0.00	0.1	25.50	23.85	-0.1	2,708	0.00%
2022/04/25	0	24.00	0	0.00	23.85	0	2,750	0.00%
2022/04/22	0	24.20	0	0.00	24.25	0	2,824	0.00%
2022/04/21	1	24.65	1	24.50	24.50	0	2,860	0.00%
2022/04/20	3	24.48	3	24.55	24.65	0	2,886	0.00%
2022/04/19	1	24.20	0	0.00	24.20	1	2,922	0.03%
2022/04/18	0	0.00	2	24.03	24.10	-2	2,987	-0.07%
2022/04/15	31	24.26	0	0.00	24.60	31	3,125	0.99%
2022/04/14	0.1	24.80	1	24.70	24.75	-0.9	3,180	-0.03%
2022/04/13	0	25.20	5	24.59	24.65	-5	3,221	-0.16%
2022/04/12	0	0.00	151	24.10	24.05	-151	3,359	-4.49%	大賣/鉅額交易
2022/04/11	2.2	24.41	3	24.72	24.35	-0.8	3,562	-0.02%
2022/04/08	1	25.00	1	25.05	25.20	0	3,899	0.00%
2022/04/07	3	25.22	0	0.00	24.90	3	3,985	0.08%
2022/04/06	2	25.80	0	0.00	25.80	2	4,275	0.05%
2022/04/01	0	25.90	0	0.00	25.90	0	4,586	0.00%
2022/03/31	0	26.30	3	26.15	26.05	-3	4,630	-0.06%
2022/03/30	0	0.00	4	26.18	26.40	-4	4,643	-0.09%
2022/03/29	0	0.00	1	26.00	26.00	-1	4,668	-0.02%
2022/03/25	2	26.30	0	0.00	26.25	2	4,658	0.04%
2022/03/24	3	26.40	4	26.58	26.65	-1	4,645	-0.02%
2022/03/23	3	26.55	1	26.35	26.25	2	4,641	0.04%
2022/03/21	3	26.50	7	26.38	26.20	-4	4,789	-0.08%
2022/03/18	0	0.00	8	26.28	26.30	-8	4,784	-0.17%
2022/03/17	0	0.00	1.1	26.68	26.20	-1.1	4,800	-0.02%
2022/03/16	0	0.00	2	25.73	25.55	-2	4,697	-0.04%
2022/03/15	0	24.85	0	0.00	25.00	0	4,713	0.00%
2022/03/10	2	25.72	2.1	25.62	25.80	-0.1	4,732	0.00%
2022/03/09	0	24.60	0.1	24.85	24.70	-0.1	4,690	0.00%
2022/03/08	0.2	23.84	2	23.95	23.55	-1.8	4,670	-0.04%
2022/03/07	2.3	25.00	0	0.00	24.80	2.3	4,639	0.05%
2022/03/04	18	25.90	20	25.97	25.85	-2	4,632	-0.04%
2022/03/03	13	25.94	4	25.95	25.80	9	4,610	0.20%
2022/03/02	0	25.94	0	0.00	25.80	0	4,644	0.00%
2022/03/01	1.5	25.80	2	26.00	26.00	-0.5	4,646	-0.01%
2022/02/25	13	25.46	0	0.00	25.60	13	4,582	0.28%
2022/02/24	15	26.29	22	26.35	25.90	-7	4,501	-0.16%
2022/02/23	26	26.35	20	26.30	26.85	6	4,378	0.14%
2022/02/22	65	25.77	1	25.65	25.85	64	4,351	1.47%
2022/02/21	1	26.50	7	26.71	26.55	-6	4,480	-0.13%
2022/02/18	25	27.05	26	27.19	27.20	-1	4,619	-0.02%
2022/02/17	18	27.00	25.2	26.75	26.70	-7.2	4,659	-0.15%
2022/02/16	22	26.07	3	26.03	25.85	19	4,741	0.40%
2022/02/14	3	26.05	2	26.00	26.10	1	4,724	0.02%
2022/02/11	2	26.75	0	0.00	26.70	2	4,727	0.04%
2022/02/10	2	26.50	0	0.00	26.40	2	4,743	0.04%
2022/02/08	0	0.00	3	26.90	26.75	-3	4,760	-0.06%
2022/02/07	6	26.48	3	26.45	26.65	3	4,887	0.06%
2022/01/26	0.2	26.15	0	0.00	26.00	0.2	4,919	0.00%
2022/01/25	1	26.00	1	26.55	26.00	0	5,008	0.00%
2022/01/24	5	26.69	0	0.00	26.80	5	5,185	0.10%
2022/01/21	73	26.82	2	27.23	27.10	71	5,563	1.28%
2022/01/20	3	27.52	27.1	27.31	27.30	-24.1	5,529	-0.44%
2022/01/19	0	0.00	2	27.63	27.95	-2	5,495	-0.04%
2022/01/18	1	27.60	5	27.65	27.35	-4	5,466	-0.07%
2022/01/17	1	26.90	20	27.76	27.85	-19	5,477	-0.35%
2022/01/14	15	26.94	2	26.70	26.85	13	5,425	0.24%
2022/01/13	0	0.00	3	27.70	27.70	-3	5,414	-0.06%
2022/01/12	1	27.80	7.2	28.04	28.05	-6.2	5,417	-0.11%
2022/01/11	3	28.55	15	28.30	28.45	-12	5,429	-0.22%
2022/01/10	14	28.91	11	28.14	28.70	3	5,401	0.06%
2022/01/07	11	27.80	3	28.32	27.55	8	5,316	0.15%
2022/01/06	4	28.51	26	28.61	28.50	-22	5,372	-0.41%
2022/01/05	8	29.07	13	28.46	28.80	-5	5,455	-0.09%
2022/01/04	20	29.31	7.5	28.90	29.30	12.5	5,337	0.23%
2022/01/03	34.6	29.78	49.1	29.67	28.50	-14.5	5,174	-0.28%
2021/12/30	5	28.33	10	28.75	28.40	-5	4,886	-0.10%
2021/12/29	40.5	28.46	56	28.28	28.55	-15.5	4,837	-0.32%
2021/12/28	16	27.99	180	27.81	28.40	-164	4,602	-3.56%	大賣/鉅額交易
2021/12/27	1	26.60	5	27.05	27.00	-4	4,368	-0.09%
2021/12/23	1	26.70	0	0.00	26.45	1	4,643	0.02%
2021/12/22	4	26.35	0	0.00	26.20	4	4,880	0.08%
2021/12/21	5	26.20	13	26.35	26.30	-8	5,072	-0.16%
2021/12/20	3	26.20	3	26.20	26.10	0	5,534	0.00%
2021/12/17	0	26.33	0	0.00	26.20	0	5,987	0.00%
2021/12/16	44	27.23	34	27.08	26.65	10	6,068	0.16%
2021/12/15	11	26.50	5	26.75	26.90	6	5,958	0.10%
2021/12/14	21	26.19	15	26.17	26.05	6	5,917	0.10%
2021/12/13	10	27.00	3	26.70	26.65	7	5,937	0.12%
2021/12/10	24	26.55	29	26.66	26.40	-5	5,943	-0.08%
2021/12/09	0.2	26.00	3	25.95	25.90	-2.9	5,921	-0.05%
2021/12/08	41	25.94	43	25.70	25.60	-2	5,915	-0.03%
2021/12/07	30.2	25.91	12	25.95	26.10	18.2	5,920	0.31%
2021/12/06	9	26.27	6	26.33	26.20	3	5,939	0.05%
2021/12/03	14	26.48	12	26.56	26.35	2	6,066	0.03%
2021/12/02	13.2	26.04	7	26.02	26.00	6.2	6,059	0.10%
2021/12/01	2	26.05	30	26.00	26.40	-28	6,112	-0.46%
2021/11/30	1	26.60	1	26.55	26.40	0	6,272	0.00%
2021/11/29	6	25.82	7	25.71	26.25	-1	6,314	-0.02%
2021/11/26	27	26.18	0	0.00	26.30	27	6,328	0.43%
2021/11/25	13	26.95	15	27.09	26.75	-2	6,335	-0.03%
2021/11/24	0.5	26.84	2	26.60	26.75	-1.5	6,483	-0.02%
2021/11/23	23.1	26.82	2	27.05	26.85	21.1	6,563	0.32%
2021/11/22	51	27.16	40	27.47	27.00	11	6,577	0.17%
2021/11/19	49	26.96	6	27.28	26.95	43	6,592	0.65%
2021/11/18	42	27.41	61	27.62	27.45	-19	6,548	-0.29%
2021/11/17	72	28.96	45	28.69	29.00	27	6,373	0.42%
2021/11/16	84	28.24	73	28.16	28.25	11	6,195	0.18%
2021/11/15	26	28.18	75	28.06	28.25	-49	5,960	-0.82%
2021/11/09	16	26.71	0	0.00	26.65	16	5,720	0.28%
2021/11/08	3	26.77	30	26.80	26.80	-27	5,723	-0.47%
2021/11/05	45	26.85	5	26.98	27.15	40	5,782	0.69%
2021/11/04	40	27.69	168	27.59	27.20	-128	5,946	-2.15%	大賣/鉅額交易
2021/11/03	36	26.41	8.1	26.55	27.00	27.9	5,932	0.47%
2021/11/02	71	27.02	19	27.44	26.60	52	6,019	0.86%
2021/11/01	59.1	27.96	35	28.03	27.65	24.1	5,992	0.40%
2021/10/29	21	27.59	4	27.16	27.80	17	5,863	0.29%
2021/10/28	9	26.09	19	25.99	26.00	-10	5,557	-0.18%
2021/10/27	1	26.15	12	26.17	26.15	-11	5,849	-0.19%
2021/10/26	6	26.43	3	26.30	26.20	3	6,036	0.05%
2021/10/25	15.2	26.63	1	26.45	26.40	14.2	6,066	0.23%
2021/10/22	1.3	26.08	4	26.29	26.20	-2.7	6,040	-0.05%
2021/10/21	16.5	26.88	2	26.45	26.40	14.5	6,048	0.24%
2021/10/20	5.1	26.48	0	0.00	26.50	5.1	6,082	0.08%
2021/10/19	19	27.05	27	26.84	26.85	-8	6,252	-0.13%
2021/10/18	18	26.39	0	0.00	26.25	18	6,207	0.29%
2021/10/15	20	26.84	35	26.97	26.90	-15	6,202	-0.24%
2021/10/14	39	27.08	24	26.99	26.55	15	6,182	0.24%
2021/10/13	12	26.81	30	26.68	27.35	-18	6,140	-0.29%
2021/10/12	5	26.05	0	0.00	26.10	5	6,095	0.08%
2021/10/08	9	26.42	3	27.15	26.30	6	6,217	0.10%
2021/10/07	41	26.85	57	26.69	26.75	-16	6,188	-0.26%
2021/10/06	33	26.12	6	26.15	25.80	27	6,134	0.44%
2021/10/05	13	25.54	65	26.37	26.60	-52	6,098	-0.85%
2021/10/04	111	26.26	104	26.65	26.05	7	6,021	0.12%	大買/大賣/
2021/10/01	80	26.93	16	27.04	26.55	64	5,962	1.07%
2021/09/30	106	27.83	47	27.74	27.75	59	5,796	1.02%	大買/
2021/09/29	55	28.79	35	28.63	28.30	20	5,625	0.36%
2021/09/28	22	28.22	31.5	28.76	29.15	-9.5	5,360	-0.18%
2021/09/27	37	28.66	47	28.88	28.55	-10	5,168	-0.19%
2021/09/24	3	27.48	15	26.77	27.85	-12	4,704	-0.26%
2021/09/23	2	25.50	23	24.99	26.25	-21	4,262	-0.49%
2021/09/22	9	24.39	23	24.31	24.50	-14	4,159	-0.34%
2021/09/17	37	25.16	0	0.00	25.20	37	4,148	0.89%
2021/09/16	7	25.61	0	0.00	25.50	7	4,137	0.17%
2021/09/15	1	26.10	15	25.20	26.50	-14	4,097	-0.34%
2021/09/14	5	25.03	0	0.00	25.15	5	4,054	0.12%
2021/09/13	7	25.56	2	25.60	25.35	5	4,052	0.12%
2021/09/10	0	26.65	0	0.00	26.90	0	4,047	0.00%
2021/09/09	1	27.15	1	26.90	27.00	0	4,005	0.00%
2021/09/08	26	27.20	15	27.27	26.35	11	3,970	0.28%
2021/09/07	21	26.85	71	26.85	26.95	-50	3,841	-1.30%
2021/09/06	13	27.57	16	26.81	26.85	-3	3,802	-0.08%
2021/09/03	4	27.73	3	27.40	27.70	1	3,735	0.03%
2021/09/02	1	26.60	9	26.69	26.85	-8	3,561	-0.22%
2021/09/01	7	27.23	13	27.02	27.15	-6	3,490	-0.17%
2021/08/31	6	26.00	14	26.51	27.15	-8	3,446	-0.23%
2021/08/30	27	26.64	43	26.84	26.60	-16	3,386	-0.47%
2021/08/27	48	25.39	28	25.04	25.35	20	3,222	0.62%
2021/08/26	6	24.14	3	24.17	24.20	3	3,119	0.10%
2021/08/25	5	23.82	4.1	23.79	23.85	0.9	3,083	0.03%
2021/08/24	0.1	22.80	0	0.00	22.75	0.1	3,037	0.00%
2021/08/23	0	0.00	3	23.10	23.05	-3	3,030	-0.10%
2021/08/20	2	22.60	2	22.20	22.30	0	3,024	0.00%
2021/08/18	2	21.85	1	21.65	23.15	1	3,013	0.03%
2021/08/17	0	0.00	2	24.10	22.65	-2	2,993	-0.07%
2021/08/16	0	0.00	5	24.16	23.90	-5	2,965	-0.17%
2021/08/13	25	24.99	0	0.00	25.05	25	2,944	0.85%
2021/08/12	1	24.70	2	24.50	24.90	-1	2,906	-0.03%
2021/08/11	8	24.59	39	24.68	24.00	-31	2,896	-1.07%
2021/08/10	18	26.34	31	26.03	25.35	-13	2,843	-0.46%
2021/08/09	22	28.17	28	28.18	28.15	-6	2,685	-0.22%
2021/08/06	9	27.93	46	27.57	28.15	-37	2,582	-1.43%
2021/08/05	18	27.44	3	27.78	27.30	15	2,479	0.61%
2021/08/04	30	28.31	22	27.77	27.60	8	2,477	0.32%
2021/08/03	24	27.79	38	27.92	28.15	-14	2,420	-0.58%
2021/08/02	147.3	27.79	65	27.96	28.10	82.3	2,336	3.52%	大買/
2021/07/30	22	26.27	15	26.49	26.90	7	2,006	0.35%
2021/07/29	83	24.82	1	25.10	25.10	82	1,825	4.49%
2021/07/28	5	23.80	2	23.55	23.70	3	1,765	0.17%
2021/07/26	10	24.68	12	24.60	24.70	-2	1,775	-0.11%
2021/07/23	10	25.25	6	25.21	25.20	4	1,739	0.23%
2021/07/22	3	23.85	0	0.00	23.30	3	1,567	0.19%
2021/07/20	0	0.00	11	24.38	24.15	-11	1,581	-0.70%
2021/07/19	3	24.92	1	25.45	24.85	2	1,566	0.13%
2021/07/16	5	23.83	6	23.84	23.80	-1	1,532	-0.07%
2021/07/15	19	24.23	8.2	24.43	24.50	10.8	1,480	0.73%
2021/07/14	0	0.00	0.4	21.85	22.30	-0.4	1,353	-0.03%
2021/07/13	0.1	22.30	1	22.30	22.05	-0.9	1,368	-0.07%
2021/07/12	3	22.65	0	0.00	22.40	3	1,421	0.21%
2021/07/09	1	22.30	0	0.00	22.25	1	1,425	0.07%
2021/07/08	1	22.35	0	0.00	22.35	1	1,470	0.07%
2021/07/07	0	0.00	4	22.50	22.45	-4	1,494	-0.27%
2021/07/06	0	0.00	1	22.70	22.65	-1	1,542	-0.06%
2021/07/05	0	0.00	1	23.00	22.85	-1	1,615	-0.06%
2021/06/30	3	22.93	4	22.81	22.70	-1	1,822	-0.05%
2021/06/29	0	0.00	1	22.90	22.65	-1	1,815	-0.06%
2021/06/28	0	0.00	7	22.80	22.85	-7	1,862	-0.38%
2021/06/21	1	23.05	5	23.15	22.90	-4	2,014	-0.20%
2021/06/18	0	0.00	0	22.60	22.40	0	2,087	0.00%
2021/06/02	0	0.00	0	23.30	23.05	0	2,724	0.00%
2021/05/26	0	0.00	5	23.00	23.00	-5	3,064	-0.16%
2021/05/21	5	22.30	0	0.00	22.30	5	3,127	0.16%
2021/05/19	0	0.00	8	22.20	22.55	-8	3,188	-0.25%
2021/05/18	6	20.44	1	20.30	20.95	5	3,230	0.15%
2021/05/17	0	0.00	3	19.20	19.05	-3	3,249	-0.09%
2021/05/14	14	21.37	12	21.10	21.10	2	3,230	0.06%
2021/05/12	20	22.27	30	22.38	21.65	-10	3,244	-0.31%
2021/05/11	0	0.00	14	22.80	23.15	-14	3,236	-0.43%
2021/05/10	16	24.81	5	24.82	24.65	11	3,414	0.32%
2021/05/07	0	0.00	4	24.98	25.30	-4	3,483	-0.11%
2021/05/06	2	24.45	2	25.35	24.65	0	3,831	0.00%
2021/05/05	1	25.05	0	0.00	25.05	1	3,852	0.03%
2021/05/04	0	0.00	1	24.10	24.55	-1	3,885	-0.03%
2021/05/03	1	26.20	0	0.00	26.20	1	3,880	0.03%
2021/04/29	1	26.80	0	0.00	27.15	1	3,896	0.03%
2021/04/28	0	0.00	0	27.20	27.00	0	3,913	0.00%
2021/04/27	0	0.00	7.1	27.01	27.30	-7.1	3,979	-0.18%
2021/04/26	0	0.00	2	26.85	26.70	-2	4,111	-0.05%
2021/04/22	2	26.93	2	27.30	26.50	0	4,470	0.00%
2021/04/21	2	27.50	0	0.00	27.35	2	4,492	0.04%
2021/04/20	0.3	27.35	1	27.60	27.40	-0.7	4,600	-0.01%
2021/04/19	2	27.30	2	27.58	27.35	0	4,664	0.00%
2021/04/16	4	27.91	8	28.21	27.85	-4	4,641	-0.09%
2021/04/15	2.2	27.88	0	29.30	27.95	2.2	4,640	0.05%
2021/04/14	4	27.80	20.1	27.58	28.00	-16.1	4,652	-0.35%
2021/04/13	4.1	28.88	0	28.80	28.15	4.1	4,708	0.09%
2021/04/12	0	0.00	52.1	28.71	28.60	-52.1	4,695	-1.11%
2021/04/09	11	29.35	0.3	29.03	29.00	10.7	4,678	0.23%
2021/04/08	47.1	28.76	3	28.62	28.85	44.1	4,623	0.95%
2021/04/07	2.3	27.87	5	28.00	28.05	-2.7	4,576	-0.06%
2021/04/06	0	27.60	0	27.70	27.55	0	4,543	0.00%
2021/04/01	0	27.00	0	0.00	26.90	0	4,543	0.00%
2021/03/31	1	27.00	7	27.00	27.20	-6	4,545	-0.13%
2021/03/30	1	27.50	0.1	27.71	27.40	0.9	4,525	0.02%
2021/03/29	1	27.70	1.4	27.82	27.70	-0.4	4,484	-0.01%
2021/03/26	3	27.45	1	27.40	27.55	2	4,486	0.04%
2021/03/25	0	27.05	3	26.95	27.35	-3	4,500	-0.07%
2021/03/24	0.6	27.18	1	27.15	27.05	-0.4	4,528	-0.01%
2021/03/23	11	27.60	8	27.36	27.10	3	4,538	0.07%
2021/03/22	25	28.88	7	28.80	28.45	18	4,594	0.39%
2021/03/19	0	28.25	7	28.42	28.25	-7	4,500	-0.16%
2021/03/18	2	29.00	0	0.00	28.35	2	4,466	0.04%
2021/03/17	0	0.00	10	27.75	27.90	-10	4,447	-0.22%
2021/03/16	4	28.15	1	28.05	28.25	3	4,543	0.07%
2021/03/15	1	27.90	32	27.86	27.85	-31	4,656	-0.67%
2021/03/12	0	27.13	0	0.00	27.10	0	4,636	0.00%
2021/03/11	3	26.85	0	0.00	26.95	3	4,675	0.06%
2021/03/10	70	26.29	40	26.54	26.50	30	4,708	0.64%
2021/03/08	6.1	27.23	6	27.38	27.00	0.1	4,793	0.00%
2021/03/05	89	26.93	108	27.41	27.60	-19	4,795	-0.40%	大賣/
2021/03/03	1	25.90	1	25.90	25.90	0	4,671	0.00%
2021/03/02	2	26.40	3	26.70	25.95	-1	4,758	-0.02%
2021/02/26	0	0.00	2	25.75	25.95	-2	5,021	-0.04%
2021/02/25	0.1	24.95	5	25.53	25.70	-4.9	5,065	-0.10%
2021/02/24	3	25.63	7	25.35	25.15	-4	5,103	-0.08%
2021/02/23	5	25.03	7	25.24	25.15	-2	5,275	-0.04%
2021/02/22	0	25.65	10	25.58	25.55	-10	5,716	-0.17%
2021/02/19	2	25.25	7	25.57	25.70	-5	5,983	-0.08%
2021/02/18	10	24.74	22	24.86	25.50	-12	6,045	-0.20%
2021/02/17	2	23.93	1	23.75	24.25	1	6,075	0.02%
2021/02/05	1	23.30	1	23.50	23.50	0	6,088	0.00%
2021/02/04	1	23.60	0	0.00	23.50	1	6,153	0.02%
2021/02/02	0	0.00	2	23.25	23.60	-2	6,271	-0.03%
2021/02/01	15	23.63	9	23.58	22.50	6	6,330	0.09%
2021/01/29	3	23.93	7.6	23.47	23.50	-4.6	6,210	-0.07%
2021/01/28	18	24.19	5	24.03	23.55	13	6,283	0.21%
2021/01/27	4	23.55	0	0.00	23.60	4	6,041	0.07%
2021/01/26	1	22.95	3	23.07	22.80	-2	6,145	-0.03%
2021/01/25	13	23.66	2	23.45	23.55	11	6,259	0.18%
2021/01/22	20	24.10	9	24.09	24.00	11	6,440	0.17%
2021/01/21	1	23.40	0	0.00	24.00	1	6,597	0.02%
2021/01/20	0	0.00	13	23.86	23.50	-13	7,039	-0.18%
2021/01/19	27	24.67	32	24.90	24.45	-5	7,090	-0.07%
2021/01/18	33	23.63	26	23.47	25.65	7	7,289	0.10%
2021/01/15	11	25.05	1	25.15	24.50	10	7,472	0.13%
2021/01/14	0	0.00	43	26.03	26.10	-43	7,616	-0.56%
2021/01/13	8	26.27	3.2	26.25	26.00	4.8	7,644	0.06%
2021/01/12	15	27.68	16	28.21	27.25	-1	7,628	-0.01%
2021/01/11	0	0.00	1	29.05	29.05	-1	7,693	-0.01%
2021/01/08	27	29.45	10	29.68	29.15	17	7,931	0.21%
2021/01/07	3	29.70	5	29.34	29.40	-2	8,027	-0.02%
2021/01/06	15	29.64	15	29.01	29.15	0	8,239	0.00%
2021/01/05	17	30.46	0	0.00	30.55	17	8,375	0.20%
2021/01/04	1	30.45	33	30.32	30.50	-32	8,670	-0.37%
2020/12/31	17	29.95	20	30.15	30.15	-3	8,758	-0.03%
2020/12/30	64.1	30.21	12	30.05	30.05	52.1	8,843	0.59%
2020/12/29	1.1	29.96	4	29.73	29.50	-2.9	9,133	-0.03%
2020/12/28	4	29.85	7	29.87	30.15	-3	9,367	-0.03%
2020/12/25	2	29.15	4	29.05	29.20	-2	9,453	-0.02%
2020/12/24	4	29.54	11	29.28	29.40	-7	9,529	-0.07%
2020/12/23	22	28.63	28	28.49	29.30	-6	9,655	-0.06%
2020/12/22	5	28.85	3.3	28.34	28.25	1.7	10,782	0.02%
2020/12/18	0	0.00	5	29.12	29.40	-5	11,095	-0.05%
2020/12/17	8	29.92	4	29.88	29.65	4	11,127	0.04%
2020/12/16	26	30.57	39	30.64	30.15	-13	11,178	-0.12%
2020/12/15	0	0.00	5	29.55	29.15	-5	11,149	-0.04%
2020/12/14	2	28.90	3	29.23	29.20	-1	11,272	-0.01%
2020/12/11	2	29.00	5	29.70	29.15	-3	11,322	-0.03%
2020/12/10	26	29.70	4	29.90	29.70	22	11,414	0.19%
2020/12/09	20	30.23	3	30.42	30.75	17	11,468	0.15%
2020/12/08	2	28.98	7	29.10	29.00	-5	11,434	-0.04%
2020/12/07	39	28.12	47	28.46	28.90	-8	11,492	-0.07%
2020/12/04	3	28.67	8	29.02	28.60	-5	11,589	-0.04%
2020/12/03	3	28.70	1	29.00	28.80	2	11,760	0.02%
2020/12/02	16	28.53	7	28.47	28.45	9	11,930	0.08%
2020/12/01	7	29.22	18	28.53	29.35	-11	12,367	-0.09%
2020/11/30	10	28.72	3.2	28.67	28.60	6.8	12,822	0.05%
2020/11/27	1	29.05	5.2	29.01	29.15	-4.2	13,012	-0.03%
2020/11/26	6	29.83	13	30.01	29.45	-7	13,112	-0.05%
2020/11/25	45	28.83	51.5	29.20	29.40	-6.5	13,214	-0.05%
2020/11/24	6	30.73	7	31.17	30.50	-1	13,074	-0.01%
2020/11/23	22	30.78	31	30.91	30.80	-9	13,164	-0.07%
2020/11/20	47	31.28	23	31.47	30.80	24	13,861	0.17%
2020/11/19	41.2	31.17	207	30.94	31.00	-165.8	13,900	-1.19%	大賣/鉅額交易
2020/11/18	23	34.01	66.7	35.70	32.55	-43.7	13,522	-0.32%
2020/11/17	13.2	36.77	2	36.63	36.15	11.2	13,395	0.08%
2020/11/16	19	36.53	73.2	36.69	36.80	-54.2	13,678	-0.40%
2020/11/13	24	36.66	29	36.67	36.50	-5	13,837	-0.04%
2020/11/12	18	36.06	12	35.98	36.15	6	14,144	0.04%
2020/11/11	24	36.50	42	36.66	36.90	-18	14,467	-0.12%
2020/11/10	141.2	36.80	147	36.24	36.15	-5.8	14,618	-0.04%	大買/大賣/
2020/11/09	22	36.79	55	37.18	37.25	-33	14,931	-0.22%
2020/11/06	73	36.40	75	36.14	36.15	-2	15,233	-0.01%
2020/11/05	112.2	36.88	82	37.11	36.75	30.2	15,914	0.19%	大買/
2020/11/04	168	36.86	147	36.88	36.80	21	15,893	0.13%	大買/大賣/
2020/11/03	17	36.75	135	36.40	37.20	-118	16,057	-0.73%	大賣/鉅額交易
2020/11/02	190	36.52	243	36.62	36.10	-53	16,099	-0.33%	大買/大賣/
2020/10/30	306	37.66	292	37.22	36.55	14	16,172	0.09%	大買/大賣/
2020/10/29	157	36.90	100	37.84	37.95	57	16,032	0.36%	大買/
2020/10/28	306	37.23	309	37.43	37.05	-3	15,940	-0.02%	大買/大賣/
2020/10/27	106	36.00	82	36.56	36.85	24	15,541	0.15%	大買/
2020/10/26	178	36.23	152	36.37	36.30	26	15,581	0.17%	大買/大賣/
2020/10/23	105	34.99	158	35.11	36.00	-53	15,291	-0.35%	大買/大賣/
2020/10/22	202	33.40	143	33.32	33.00	59	14,867	0.40%	大買/大賣/
2020/10/21	45	32.47	60	32.80	33.00	-15	14,600	-0.10%
2020/10/20	28	32.34	40	32.41	32.40	-12	14,543	-0.08%
2020/10/19	135.3	32.80	113	32.68	32.65	22.3	14,460	0.15%	大買/大賣/
2020/10/16	301	32.91	239	32.85	33.15	62	14,423	0.43%	大買/大賣/
2020/10/15	113	32.66	69	32.88	33.15	44	14,187	0.31%	大買/
2020/10/14	104	32.52	82	32.53	32.30	22	14,049	0.16%	大買/
2020/10/13	169	31.81	84.2	31.84	31.75	84.8	13,853	0.61%	大買/
2020/10/12	81	31.23	72	31.18	32.20	9	13,665	0.07%
2020/10/08	16	29.87	9	30.16	30.00	7	13,393	0.05%
2020/10/07	22	29.91	70	29.99	30.00	-48	13,332	-0.36%
2020/10/06	68	30.13	105	30.13	29.90	-37	13,297	-0.28%	大賣/
2020/10/05	51	28.96	34	29.70	29.60	17	13,095	0.13%
2020/09/30	58	28.13	42	28.12	28.30	16	13,009	0.12%
2020/09/29	65	27.59	44	27.57	27.60	21	12,981	0.16%
2020/09/28	33	27.82	18	27.78	28.15	15	13,018	0.12%
2020/09/25	265	29.41	392	28.65	27.15	-127	12,999	-0.98%	大買/大賣/鉅額交易
2020/09/24	79	28.34	86	28.71	29.00	-7	11,943	-0.06%
2020/09/23	136	28.19	79	28.25	28.20	57	11,760	0.48%	大買/
2020/09/22	78	27.53	66	27.65	27.95	12	11,712	0.10%
2020/09/21	96	28.21	54	28.00	27.80	42	11,732	0.36%
2020/09/18	44	27.91	27	28.02	28.20	17	11,688	0.15%
2020/09/17	58	27.57	22	27.48	28.10	36	11,712	0.31%
2020/09/16	28	26.70	20	26.68	26.80	8	11,571	0.07%
2020/09/15	59	26.82	44	26.83	26.50	15	11,517	0.13%
2020/09/14	20	25.92	19	25.94	26.15	1	11,405	0.01%
2020/09/11	27	26.49	33	26.47	26.00	-6	11,235	-0.05%
2020/09/10	18	27.14	2	27.15	26.90	16	11,123	0.14%
2020/09/09	35	27.72	8	27.51	27.50	27	11,045	0.24%
2020/09/08	26	27.61	54	27.58	27.10	-28	10,906	-0.26%
2020/09/07	52	29.06	58	29.35	28.70	-6	10,716	-0.06%
2020/09/04	39	28.92	42	29.14	29.60	-3	10,534	-0.03%
2020/09/03	91	29.08	77	29.04	29.00	14	10,036	0.14%
2020/09/02	25	27.81	26	27.42	28.00	-1	9,499	-0.01%
2020/09/01	37	27.16	27	27.04	27.00	10	9,447	0.11%
2020/08/31	40	26.97	63	26.90	27.20	-23	9,337	-0.25%
2020/08/28	31	26.43	25	26.46	26.50	6	9,153	0.07%
2020/08/27	32	25.86	26	25.58	25.75	6	9,005	0.07%
2020/08/26	209	26.75	102	26.76	25.75	107	8,866	1.21%	大買/大賣/鉅額交易
2020/08/25	2	25.60	3	25.80	26.05	-1	8,134	-0.01%
2020/08/24	19	23.33	6	23.47	23.70	13	8,044	0.16%
2020/08/21	8	23.98	3	24.05	23.50	5	7,980	0.06%
2020/08/20	30	23.95	21.3	23.98	23.40	8.7	7,820	0.11%
2020/08/19	15	26.07	19	25.87	25.90	-4	7,567	-0.05%
2020/08/18	59	25.52	114	24.79	25.80	-55	7,345	-0.75%	大賣/
2020/08/17	23	24.86	170.1	25.16	25.10	-147.1	7,016	-2.10%	大賣/鉅額交易
2020/08/14	37	24.37	14	23.95	24.15	23	6,639	0.35%
2020/08/13	99	24.03	58	24.25	23.85	41	6,448	0.64%
2020/08/12	79	23.23	70	22.75	24.00	9	6,039	0.15%
2020/08/11	98	22.79	82.3	22.69	21.90	15.7	5,662	0.28%
2020/08/10	0	0.00	12	22.77	22.85	-12	4,937	-0.24%
2020/08/07	84	19.89	5	20.72	20.80	79	4,861	1.62%
2020/08/06	1	19.55	0	0.00	19.35	1	4,793	0.02%
2020/08/05	2	19.25	7	19.44	19.30	-5	4,725	-0.11%
2020/08/04	0	0.00	1	18.55	18.55	-1	4,700	-0.02%
2020/08/03	1	18.40	11	18.48	18.30	-10	4,731	-0.21%
2020/07/31	0	0.00	1	18.00	17.95	-1	4,808	-0.02%
2020/07/30	1	17.85	14	18.39	17.95	-13	4,948	-0.26%
2020/07/29	0	0.00	1	16.80	17.00	-1	4,785	-0.02%
2020/07/27	0	0.00	1	16.30	16.20	-1	4,736	-0.02%
2020/07/24	5	16.40	0	0.00	16.65	5	4,754	0.11%
2020/07/22	4	16.10	9	16.62	16.70	-5	4,742	-0.11%
2020/07/21	0	0.00	1	15.75	15.75	-1	4,643	-0.02%
2020/07/17	2	15.50	0	0.00	15.50	2	4,627	0.04%
2020/07/15	33	15.57	0	0.00	15.70	33	4,578	0.72%
2020/07/14	0	0.00	18	15.76	15.70	-18	4,630	-0.39%
2020/07/13	1	16.05	0	0.00	16.35	1	4,586	0.02%
2020/07/10	6	16.68	30	16.66	16.60	-24	4,545	-0.53%
2020/07/09	88	18.82	14	18.65	18.65	74	4,420	1.67%
2020/07/08	5	18.90	57	18.96	18.90	-52	4,246	-1.22%
2020/07/07	11	19.09	14	19.01	18.95	-3	4,145	-0.07%
2020/07/06	23	19.32	5	19.20	19.40	18	4,033	0.45%
2020/07/03	3	18.82	4	18.83	18.80	-1	3,932	-0.03%
2020/07/02	5	18.29	4	18.33	18.35	1	3,850	0.03%
2020/07/01	1	18.10	12	18.13	18.10	-11	3,798	-0.29%
2020/06/30	5	18.13	7	18.07	18.05	-2	3,765	-0.05%
2020/06/29	10	17.80	0	0.00	17.80	10	3,688	0.27%
2020/06/24	3	17.77	2	17.58	17.65	1	3,654	0.03%
2020/06/23	5	17.40	7	17.15	17.15	-2	3,535	-0.06%
2020/06/22	3	17.40	0	0.00	17.35	3	3,524	0.09%
2020/06/19	0	0.00	7	17.35	17.35	-7	3,554	-0.20%
2020/06/18	0	0.00	2	17.25	17.25	-2	3,587	-0.06%
2020/06/17	7	17.15	0	0.00	17.10	7	3,611	0.19%
2020/06/16	0.7	17.10	1	17.20	17.10	-0.3	3,666	-0.01%
2020/06/15	0	0.00	2	17.00	16.95	-2	3,718	-0.05%
2020/06/11	2	17.05	4	16.90	16.85	-2	3,736	-0.05%
2020/06/09	5	17.80	1	17.70	17.55	4	3,811	0.10%
2020/06/08	10.2	17.98	16	17.97	17.85	-5.9	3,848	-0.15%
2020/06/05	1.1	17.55	5	17.60	17.55	-4	3,677	-0.11%
2020/06/04	5	17.35	13	17.35	17.35	-8	3,669	-0.22%
2020/06/03	0.1	17.35	5	17.40	17.45	-4.9	3,717	-0.13%
2020/06/02	5	17.30	1	17.40	17.30	4	3,723	0.11%
2020/06/01	2	17.45	6	17.40	17.30	-4	3,836	-0.10%
2020/05/29	1	17.35	0	0.00	17.35	1	3,982	0.03%
2020/05/28	7	17.14	0	0.00	16.90	7	3,864	0.18%
2020/05/27	7	17.20	0.3	17.15	17.15	6.7	3,917	0.17%
2020/05/26	12	17.34	12	17.52	17.20	0	3,978	0.00%
2020/05/25	0.1	17.15	3	17.02	17.10	-2.9	3,901	-0.07%
2020/05/22	0	0.00	1	16.95	16.80	-1	3,909	-0.03%
2020/05/21	12	16.88	9	16.89	16.85	3	3,920	0.08%
2020/05/20	1	16.75	4	16.75	16.80	-3	3,954	-0.08%
2020/05/19	1	17.00	14	16.87	16.85	-13	4,070	-0.32%
2020/05/18	1	16.90	8	16.98	16.85	-7	4,128	-0.17%
2020/05/15	1	17.20	19	16.74	16.85	-18	4,230	-0.43%
2020/05/14	2	17.15	4	17.11	17.05	-2	4,336	-0.05%
2020/05/13	9	17.43	64	17.19	17.35	-55	4,454	-1.23%
2020/05/12	34	16.75	43	16.82	16.75	-9	4,257	-0.21%
2020/05/11	33	17.98	121	17.89	17.50	-88	4,161	-2.11%	大賣/
2020/05/08	99	17.31	42	17.25	17.30	57	3,963	1.44%
2020/05/07	105.2	17.05	76	16.96	17.40	29.2	3,873	0.75%	大買/
2020/05/06	116	16.37	37	16.63	16.95	79	3,715	2.13%	大買/
2020/04/29	10	15.50	5	15.35	15.35	5	3,549	0.14%
2020/04/28	3	15.32	1	15.50	15.50	2	3,573	0.06%
2020/04/27	0	0.00	11	14.99	15.00	-11	3,618	-0.30%
2020/04/23	1	14.55	1	14.50	14.50	0	3,748	0.00%
2020/04/22	11	14.44	0	0.00	14.40	11	3,765	0.29%
2020/04/20	0	0.00	2	14.90	14.85	-2	3,839	-0.05%
2020/04/17	1	15.50	2	15.23	15.00	-1	3,963	-0.03%
2020/04/16	2	14.58	0	0.00	14.60	2	3,991	0.05%
2020/04/15	1	14.70	0	0.00	14.75	1	4,016	0.02%
2020/04/09	0	0.00	4	14.55	14.50	-4	4,200	-0.10%
2020/04/06	4	14.30	0	0.00	14.30	4	4,465	0.09%
2020/04/01	3	13.97	0	0.00	14.50	3	4,451	0.07%
2020/03/30	0	0.00	43	13.76	13.95	-43	4,395	-0.98%
2020/03/25	0	0.00	15	14.27	14.05	-15	4,341	-0.35%
2020/03/24	15	14.00	0	0.00	14.00	15	4,310	0.35%
2020/03/20	2	13.60	0	0.00	13.75	2	4,208	0.05%
2020/03/19	0	0.00	151	12.82	12.75	-151	4,143	-3.64%	大賣/鉅額交易
2020/03/18	2	14.15	0	0.00	14.15	2	4,070	0.05%
2020/03/12	2	15.25	0	0.00	15.15	2	3,859	0.05%
2020/03/11	3	16.20	4	16.18	15.95	-1	3,778	-0.03%
2020/03/10	1	15.95	1	16.25	16.40	0	3,750	0.00%
2020/03/09	2	15.90	21	16.30	15.95	-19	3,708	-0.51%
2020/03/06	2	16.75	0	0.00	16.75	2	3,635	0.06%
2020/03/05	2	17.13	190	16.99	16.95	-188	3,607	-5.21%	大賣/鉅額交易
2020/03/04	344	16.84	11	16.80	17.00	333	3,478	9.57%	大買/鉅額交易
2020/03/03	0	0.00	1	16.15	16.10	-1	3,298	-0.03%
2020/03/02	24	16.11	91	15.60	15.90	-67	3,272	-2.05%
2020/02/27	78	16.66	10.3	16.18	15.75	67.7	3,226	2.10%
2020/02/26	31	16.79	24	16.71	16.65	7	3,145	0.22%
2020/02/25	21	16.80	0	0.00	16.80	21	3,109	0.68%
2020/02/24	3	16.60	3	16.85	16.70	0	3,081	0.00%
2020/02/21	5	17.15	7	17.30	16.90	-2	3,048	-0.07%
2020/02/20	15	17.63	13	17.55	17.50	2	2,987	0.07%
2020/02/19	2	17.10	23	16.88	17.10	-21	2,859	-0.73%
2020/02/18	26	17.33	3	17.35	17.20	23	2,789	0.82%
2020/02/17	4	17.00	3	17.00	17.20	1	2,656	0.04%
2020/02/14	1	16.75	4	16.73	16.75	-3	2,508	-0.12%
2020/02/13	0	0.00	2	15.80	15.70	-2	2,339	-0.09%
2020/02/12	20	15.80	0	0.00	15.75	20	2,368	0.84%
2020/02/04	2	16.00	0	0.00	15.75	2	2,676	0.07%
2020/01/31	0	0.00	1	15.85	15.70	-1	2,627	-0.04%
2020/01/30	11	15.76	2	15.73	15.45	9	2,585	0.35%
2020/01/20	10	17.32	2	17.15	17.15	8	2,514	0.32%
2020/01/17	5	17.01	6	17.03	16.95	-1	2,533	-0.04%
2020/01/15	5	16.58	6	16.57	16.60	-1	2,449	-0.04%
2020/01/14	11	16.72	0	0.00	16.55	11	2,432	0.45%
2020/01/13	9	16.74	21	16.62	16.75	-12	2,436	-0.49%
2020/01/10	3	16.25	0	0.00	16.30	3	2,313	0.13%
2020/01/09	2	16.10	2	16.00	16.00	0	2,221	0.00%
2020/01/08	14	15.86	0	0.00	15.90	14	2,195	0.64%
2020/01/07	1	15.80	1	16.05	16.05	0	2,187	0.00%
2020/01/03	24	15.92	0	0.00	15.95	24	2,108	1.14%
2020/01/02	1	16.20	0	0.00	16.20	1	2,077	0.05%
2019/12/31	0	0.00	2	15.95	15.85	-2	1,981	-0.10%
2019/12/30	0	0.00	1	15.90	15.85	-1	1,928	-0.05%
2019/12/10	1	14.95	5	14.95	14.95	-4	2,150	-0.19%
2019/12/04	20	14.60	0	0.00	14.65	20	2,246	0.89%
2019/12/02	5	14.85	0	0.00	14.70	5	2,406	0.21%
2019/11/29	0	0.00	1	14.95	14.90	-1	2,470	-0.04%
2019/11/28	0	0.00	2	15.03	15.00	-2	2,518	-0.08%
2019/11/26	2	15.15	0	0.00	15.10	2	2,723	0.07%
2019/11/22	20	14.80	0	0.00	15.00	20	2,787	0.72%
2019/11/14	3	14.90	0	0.00	14.90	3	4,015	0.07%
2019/11/13	0	0.00	1	15.10	15.10	-1	4,032	-0.02%
2019/11/11	0	0.00	1	15.05	15.05	-1	4,217	-0.02%
2019/11/08	0	0.00	5	15.70	15.60	-5	4,211	-0.12%
2019/11/06	5	16.24	4	16.25	16.20	1	4,152	0.02%
2019/11/05	15	16.17	8	16.22	16.25	7	4,060	0.17%
2019/10/28	0	0.00	4	15.75	15.70	-4	3,788	-0.11%
2019/10/25	25	15.81	18	15.80	15.75	7	3,786	0.18%
2019/10/22	0	0.00	6	15.70	15.65	-6	3,854	-0.16%
2019/10/21	10	15.75	21	15.73	15.75	-11	3,863	-0.28%
2019/10/18	0	0.00	10	15.62	15.65	-10	3,816	-0.26%
2019/10/17	4	15.90	2	15.65	15.65	2	3,808	0.05%
2019/10/16	0	0.00	1	15.45	15.50	-1	3,779	-0.03%
2019/10/15	0	0.00	1	15.55	15.50	-1	3,781	-0.03%
2019/10/14	8	15.38	4	15.40	15.35	4	3,729	0.11%
2019/10/09	2	14.95	5	14.95	15.05	-3	3,687	-0.08%
2019/10/01	0	0.00	22	14.80	14.75	-22	3,745	-0.59%
2019/09/27	5	14.75	0	0.00	14.70	5	3,850	0.13%
2019/09/26	1	15.30	1	15.20	15.15	0	3,809	0.00%
2019/09/24	1	15.40	0	0.00	15.40	1	3,800	0.03%
2019/09/18	4	15.55	0	0.00	15.45	4	3,768	0.11%
2019/09/16	2	15.75	8	15.80	15.80	-6	3,753	-0.16%
2019/09/12	2	16.15	13	16.14	15.95	-11	3,731	-0.29%
2019/09/10	5	15.35	20	15.57	15.35	-15	3,515	-0.43%
2019/09/09	1	15.75	0	0.00	15.65	1	3,495	0.03%
2019/09/06	0	0.00	2	15.60	15.75	-2	3,502	-0.06%
2019/09/05	1	16.00	0	0.00	15.75	1	3,567	0.03%
2019/09/04	24	15.94	9	16.00	15.90	15	3,516	0.43%
2019/09/03	6	15.56	0	0.00	15.70	6	3,401	0.18%
2019/09/02	5	15.75	1	15.70	15.90	4	3,331	0.12%
2019/08/30	7	15.54	18	15.83	15.70	-11	3,278	-0.34%
2019/08/28	7	15.31	0	0.00	15.30	7	3,071	0.23%
2019/08/26	0	0.00	1	15.80	15.60	-1	2,977	-0.03%
2019/08/23	7	15.70	0	0.00	15.55	7	2,875	0.24%
2019/08/22	47	16.28	44	15.94	15.90	3	2,778	0.11%
2019/08/21	0	0.00	15	15.70	15.85	-15	2,167	-0.69%
2019/08/20	4	14.44	5	14.53	14.45	-1	1,913	-0.05%
2019/08/15	2	14.05	0	0.00	14.00	2	1,731	0.12%
2019/08/14	4	14.13	1	14.15	13.85	3	1,672	0.18%
2019/08/13	0	0.00	3	14.80	14.90	-3	1,569	-0.19%
2019/08/07	0	0.00	39	13.90	13.90	-39	1,548	-2.52%
2019/08/05	0	0.00	4	13.90	13.95	-4	1,598	-0.25%
2019/08/02	0	0.00	123	13.86	13.90	-123	1,638	-7.50%	大賣/鉅額交易
2019/07/26	4	14.56	41	14.48	14.20	-37	1,817	-2.04%
2019/07/25	48	15.13	11	14.98	14.90	37	1,762	2.10%
2019/07/24	3	14.70	0	0.00	14.90	3	1,715	0.17%
2019/07/23	0	0.00	25	14.84	14.90	-25	1,692	-1.48%
2019/07/22	1	14.95	60	14.94	14.85	-59	1,685	-3.50%
2019/07/19	3	14.85	0	0.00	14.80	3	1,723	0.17%
2019/07/17	3	15.22	7	15.06	15.15	-4	1,905	-0.21%
2019/07/11	2	14.95	0	0.00	14.85	2	2,238	0.09%
2019/07/09	2	15.15	0	0.00	14.95	2	2,645	0.08%
2019/07/05	55	15.99	50	15.74	15.65	5	3,035	0.16%
2019/07/04	1	15.80	3	15.52	15.70	-2	2,984	-0.07%
2019/07/03	8	14.80	0	0.00	14.85	8	2,875	0.28%
2019/07/01	2	14.75	173	14.78	14.75	-171	2,880	-5.94%	大賣/鉅額交易
2019/06/28	0	0.00	188	14.77	14.80	-188	2,897	-6.49%	大賣/鉅額交易
2019/06/27	0	0.00	23	14.84	14.85	-23	2,924	-0.79%
2019/06/26	2	14.85	2	14.85	14.90	0	2,943	0.00%
2019/06/25	30	15.05	225	14.90	14.80	-195	2,985	-6.53%	大賣/鉅額交易
2019/06/24	0	0.00	70.1	14.89	14.95	-70.1	3,000	-2.34%
2019/06/21	8	15.15	100	15.00	14.90	-92	3,081	-2.99%
2019/06/19	1	14.80	1	14.75	14.75	0	3,168	0.00%
2019/06/18	2	14.73	0	0.00	14.55	2	3,162	0.06%
2019/06/17	11	14.88	17	15.06	14.75	-6	3,152	-0.19%
2019/06/14	10	14.75	0	0.00	14.75	10	3,128	0.32%
2019/06/13	14	14.57	14	14.67	14.90	0	3,134	0.00%
2019/06/05	2	13.95	0	0.00	13.85	2	3,011	0.07%
2019/05/30	5	14.04	44	14.17	14.10	-39	2,993	-1.30%
2019/05/29	0	0.00	130	13.75	13.75	-130	2,953	-4.40%	大賣/鉅額交易
2019/05/28	2	13.30	50	13.35	13.55	-48	2,934	-1.64%
2019/05/27	0	0.00	150	13.19	13.20	-150	2,913	-5.15%	大賣/鉅額交易
2019/05/23	4	13.20	0	0.00	13.10	4	2,891	0.14%
2019/05/21	0	0.00	1	13.50	13.40	-1	2,868	-0.03%
2019/05/20	32	13.07	1	13.10	13.10	31	2,842	1.09%
2019/05/17	6	13.65	0	0.00	13.40	6	2,812	0.21%
2019/05/16	0	0.00	20	13.70	13.55	-20	2,798	-0.71%
2019/05/15	10	13.70	0	0.00	13.60	10	2,782	0.36%
2019/05/14	2	13.70	2	13.80	13.80	0	2,747	0.00%
2019/05/10	151	14.37	2	14.63	14.40	149	2,665	5.59%	大買/鉅額交易
2019/05/09	12	14.72	2	14.55	14.65	10	2,620	0.38%
2019/05/08	36	14.72	140	14.87	14.95	-104	2,536	-4.10%	大賣/鉅額交易
2019/05/06	50	14.00	1	14.05	13.95	49	2,418	2.03%
2019/05/03	0	0.00	52	14.46	14.35	-52	2,397	-2.17%
2019/05/02	0	0.00	7	14.30	14.35	-7	2,368	-0.30%
2019/04/29	3	14.05	0	0.00	14.05	3	2,312	0.13%
2019/04/26	10	14.26	2	14.25	14.20	8	2,286	0.35%
2019/04/25	2	14.70	8	14.91	14.40	-6	2,273	-0.26%
2019/04/24	2	13.95	2	14.10	14.10	0	2,216	0.00%
2019/04/23	134	14.59	1	14.40	14.45	133	2,161	6.15%	大買/鉅額交易
2019/04/22	94	15.95	15	16.14	15.95	79	2,000	3.95%
2019/04/19	305	16.57	58	16.10	16.20	247	1,943	12.71%	大買/鉅額交易
2019/04/17	5	14.60	4	15.10	14.90	1	1,679	0.06%
2019/04/16	213	14.75	88	15.01	14.90	125	1,600	7.81%	大買/鉅額交易
2019/04/15	116	14.79	41	14.63	15.10	75	1,442	5.20%	大買/
2019/04/12	183	13.56	57	13.50	14.15	126	1,168	10.78%	大買/鉅額交易
2019/04/11	401	12.61	18	12.74	13.00	383	910	42.09%	大買/鉅額交易
2019/04/08	120	11.47	0	0.00	11.50	120	679	17.67%	大買/鉅額交易
2019/04/03	65	11.46	0	0.00	11.50	65	664	9.78%
2019/04/02	3	11.30	4	11.44	11.40	-1	650	-0.15%
2019/04/01	5	12.00	0	0.00	11.65	5	616	0.81%
2019/03/28	12	11.95	12	12.04	11.85	0	549	0.00%
2019/03/27	0	0.00	9	11.50	11.60	-9	496	-1.81%
2019/03/26	15	11.51	13	11.84	11.35	2	462	0.43%
2019/03/25	9	11.49	18	11.23	11.40	-9	369	-2.43%
2019/03/21	0	10.10	6	10.20	10.15	-6	236	-2.54%
2019/03/20	2	10.05	0	0.00	10.25	2	231	0.86%
2019/03/19	3	10.12	0	0.00	10.15	3	224	1.34%
2019/03/18	5	10.30	0	0.00	10.05	5	217	2.30%
2019/03/14	0	9.51	0	0.00	9.62	0	171	0.00%
2019/02/12	1	9.83	0	0.00	9.80	1	179	0.56%
2019/01/08	0	8.90	0	0.00	8.92	0	127	0.00%
2019/01/07	0	8.90	0	0.00	9.00	0	127	0.00%
2019/01/04	0	8.96	0	0.00	8.88	0	132	0.00%
2018/12/27	1	8.98	0	0.00	9.04	1	156	0.64%
2018/11/23	0	0.00	1	9.95	10.05	-1	222	-0.45%
2018/11/20	0	0.00	1	9.99	10.05	-1	227	-0.44%
2018/11/16	0	9.94	0	0.00	9.94	0	232	0.00%
2018/10/11	1	8.56	5	8.88	8.56	-4	367	-1.09%
2018/10/05	4	9.81	0	0.00	9.79	4	361	1.11%
2018/10/01	0.1	9.65	0	0.00	9.66	0.1	368	0.03%
2018/09/27	1	9.76	0	0.00	9.69	1	419	0.24%
2018/09/18	0	0.00	10	9.55	9.49	-10	425	-2.35%
2018/09/10	5	9.31	0	0.00	9.31	5	445	1.12%
2018/09/07	0	0.00	2	9.85	9.85	-2	440	-0.45%
2018/09/04	4	10.10	2	10.15	10.15	2	472	0.42%
2018/08/31	2	10.13	6	10.15	10.10	-4	489	-0.82%
2018/08/29	5	10.05	0	0.00	10.15	5	500	1.00%
2018/08/28	0.1	10.10	0	0.00	10.10	0.1	508	0.02%
2018/08/27	5	10.10	0	0.00	10.10	5	519	0.96%
2018/08/24	5	10.15	5	10.20	10.20	0	523	0.00%
2018/08/21	0	0.00	1	10.05	10.10	-1	564	-0.18%
2018/08/20	0	0.00	29	10.04	10.05	-29	567	-5.11%
2018/08/16	2	10.18	0	0.00	10.15	2	568	0.35%
2018/08/02	0.1	10.75	0	0.00	10.80	0.1	611	0.02%
2018/07/26	0	0.00	3	10.70	10.85	-3	599	-0.50%
2018/07/19	0	0.00	1	10.45	10.70	-1	542	-0.18%
2018/07/18	0.1	10.40	0	0.00	10.35	0.1	537	0.02%
2018/07/10	0	0.00	2	10.85	10.75	-2	556	-0.36%
2018/06/21	0	0.00	2	11.10	10.85	-2	743	-0.27%
2018/06/19	0	0.00	1	11.20	10.95	-1	778	-0.13%
2018/06/12	2	11.55	1	11.55	11.45	1	763	0.13%
2018/06/11	1	11.50	0	0.00	11.40	1	752	0.13%
2018/06/05	1	11.65	0	0.00	11.55	1	723	0.14%
2018/06/04	0	0.00	2	11.68	11.70	-2	718	-0.28%
2018/05/31	6	11.47	3	11.50	11.40	3	727	0.41%
2018/05/29	6	11.01	6	11.06	10.90	0	699	0.00%
2018/05/18	1	10.90	1	10.95	10.95	0	683	0.00%
2018/05/16	0	0.00	1	10.65	10.65	-1	684	-0.15%
2018/05/15	2	10.45	1	10.40	10.40	1	684	0.15%
2018/05/09	1	10.45	0	0.00	10.40	1	721	0.14%
2018/04/30	2	10.35	2	10.45	10.45	0	822	0.00%
2018/04/26	8	10.40	20	10.40	10.40	-12	860	-1.39%
2018/04/24	1	10.60	0	0.00	10.55	1	893	0.11%
2018/04/23	2	10.75	2	10.80	10.75	0	899	0.00%
2018/04/20	0	0.00	1	10.75	10.75	-1	908	-0.11%
2018/04/10	22	11.89	1	11.90	11.90	21	828	2.54%
2018/02/26	0	0.00	1	10.95	10.95	-1	2,182	-0.05%
2018/02/22	0	0.00	1	10.65	10.75	-1	2,209	-0.05%
2018/02/21	1	10.70	0	0.00	10.65	1	2,233	0.04%
2018/02/09	1	10.25	7	10.34	10.35	-6	2,276	-0.26%
2018/02/08	0	0.00	10	10.60	10.60	-10	2,324	-0.43%
2018/02/07	5	10.95	10	11.15	10.95	-5	2,338	-0.21%
2018/02/06	10	10.60	1	10.80	10.80	9	2,334	0.39%
2018/01/30	2	12.25	0	0.00	12.25	2	2,326	0.09%
2018/01/29	5	12.55	5	12.40	12.45	0	2,310	0.00%
2018/01/25	30	12.35	0	0.00	12.10	30	2,253	1.33%
2018/01/18	3	12.40	0	0.00	12.30	3	2,209	0.14%
2018/01/11	0	0.00	7	12.40	12.35	-7	2,246	-0.31%