廣運 (6125)-國泰-桃園券商分點個股進出

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
92.0
漲跌
▲1.3
漲幅
+1.43%
成交量
11,726張
產業
上櫃光電類股
426人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	37.1	91.36	28.1	92.08	92.00	9.1	26,564	0.03%
2024/05/16	47	91.54	59.6	91.93	90.70	-12.6	26,981	-0.05%
2024/05/15	68.1	92.54	69.6	91.67	90.80	-1.5	27,304	-0.01%
2024/05/14	94.9	92.17	132.3	92.58	93.00	-37.5	27,389	-0.14%	大賣/
2024/05/13	185.2	89.76	125.2	91.05	91.00	60	27,000	0.22%	大買/大賣/
2024/05/10	20.2	85.14	19	87.06	87.60	1.2	26,666	0.00%
2024/05/09	29.1	86.44	24.1	86.93	85.30	5	26,496	0.02%
2024/05/08	10.5	87.61	109	87.80	87.10	-98.5	26,371	-0.37%	大賣/
2024/05/07	44.3	88.56	37.1	88.24	87.50	7.3	26,431	0.03%
2024/05/06	44.1	91.33	38	91.02	89.70	6.1	26,141	0.02%
2024/05/03	71.3	91.67	53.6	92.15	89.50	17.7	25,882	0.07%
2024/05/02	25.5	91.02	26.2	91.02	90.40	-0.8	25,535	0.00%
2024/04/30	86.7	92.33	86.2	92.46	91.70	0.5	25,338	0.00%
2024/04/29	93.9	92.61	57.1	93.27	90.00	36.8	24,846	0.15%
2024/04/26	96.4	92.56	86.4	92.27	91.70	10	24,454	0.04%
2024/04/25	112.9	90.82	174	90.13	90.50	-61.1	23,795	-0.26%	大買/大賣/
2024/04/24	347.8	91.99	373	91.82	90.20	-25.2	23,062	-0.11%	大買/大賣/
2024/04/23	83.3	85.54	88.6	85.89	87.40	-5.3	21,598	-0.02%
2024/04/22	112.7	85.51	90	84.54	80.60	22.7	21,112	0.11%	大買/
2024/04/19	62.5	85.71	92.5	85.96	87.30	-30	20,636	-0.15%
2024/04/18	69.2	84.92	62.2	85.03	84.20	7.1	20,040	0.04%
2024/04/17	48.4	83.11	104.9	84.19	85.00	-56.5	19,670	-0.29%	大賣/
2024/04/16	14.2	75.85	8	76.41	77.30	6.2	19,260	0.03%
2024/04/15	18	78.41	13.1	78.46	78.20	4.9	19,208	0.03%
2024/04/12	17.1	80.50	10.1	80.70	80.00	7	19,133	0.04%
2024/04/11	25	81.24	16	81.54	81.00	9	19,030	0.05%
2024/04/10	36.8	82.84	31	83.75	82.40	5.8	19,007	0.03%
2024/04/09	25.8	83.41	14	83.89	84.50	11.8	18,905	0.06%
2024/04/08	45.3	84.18	61.8	84.53	84.00	-16.5	18,859	-0.09%
2024/04/03	16.1	80.81	18.1	80.42	81.20	-2	19,123	-0.01%
2024/04/02	36.4	81.44	17.1	80.95	80.80	19.4	19,179	0.10%
2024/04/01	5.5	83.56	28	83.73	83.00	-22.5	19,042	-0.12%
2024/03/29	60.1	84.63	48	84.88	82.80	12.1	18,968	0.06%
2024/03/28	26.4	84.62	26.1	84.50	84.50	0.3	18,697	0.00%
2024/03/27	63.2	85.61	57.8	84.90	84.00	5.4	18,565	0.03%
2024/03/26	303.3	88.40	213.5	88.94	82.70	89.8	18,330	0.49%	大買/大賣/
2024/03/25	152.6	86.53	487.5	87.34	88.40	-334.9	17,386	-1.93%	大買/大賣/鉅額交易
2024/03/22	19.1	79.30	10.1	79.39	80.40	9	16,422	0.05%
2024/03/21	43.1	80.36	50.3	79.78	79.00	-7.2	16,345	-0.04%
2024/03/20	24.1	79.18	17	78.72	78.60	7.1	16,230	0.04%
2024/03/19	22.3	79.59	8.2	79.85	78.90	14.1	16,135	0.09%
2024/03/18	25.2	81.17	32	80.41	81.50	-6.8	16,027	-0.04%
2024/03/15	47	79.48	103.1	79.40	80.00	-56.1	15,920	-0.35%	大賣/
2024/03/14	103.5	78.98	78.1	79.12	78.90	25.5	15,772	0.16%	大買/
2024/03/13	263.2	84.42	251.5	82.29	81.70	11.7	15,553	0.08%	大買/大賣/
2024/03/12	119.1	81.65	112.2	82.69	83.70	6.9	15,019	0.05%	大買/大賣/
2024/03/11	178.7	81.10	147	79.68	79.30	31.7	14,608	0.22%	大買/大賣/
2024/03/08	202.7	82.18	124.7	80.72	77.80	78	14,227	0.55%	大買/大賣/
2024/03/07	309.1	89.26	105.1	89.00	86.10	204	13,955	1.46%	大買/大賣/鉅額交易
2024/03/06	191.6	91.35	335.5	91.37	91.50	-144	13,398	-1.07%	大買/大賣/鉅額交易
2024/03/05	158.2	87.14	88.2	87.59	87.50	70	12,482	0.56%	大買/
2024/03/04	247.9	89.23	195	89.77	87.60	52.9	12,213	0.43%	大買/大賣/
2024/03/01	303.7	87.40	233.1	88.47	86.70	70.6	11,521	0.61%	大買/大賣/
2024/02/29	80	80.45	104.2	82.30	85.20	-24.2	10,326	-0.23%	大賣/
2024/02/27	233.2	81.20	166.7	78.84	77.50	66.5	9,867	0.67%	大買/大賣/
2024/02/26	31.1	77.88	61.8	79.36	81.10	-30.7	9,308	-0.33%
2024/02/23	53.3	76.11	64	74.91	73.80	-10.7	9,099	-0.12%
2024/02/22	65.2	77.06	73	77.43	76.50	-7.8	9,437	-0.08%
2024/02/21	57	75.53	63.1	76.43	77.40	-6.1	9,754	-0.06%
2024/02/20	40.5	73.98	47.1	73.96	74.70	-6.6	9,647	-0.07%
2024/02/19	108.3	74.04	93.3	74.97	74.70	15	9,466	0.16%	大買/
2024/02/16	95	68.42	140.8	69.69	70.80	-45.8	8,888	-0.51%	大賣/
2024/02/15	51.2	62.80	67.3	64.57	66.20	-16.1	8,301	-0.19%
2024/02/05	8	61.89	5	61.32	62.00	3	7,877	0.04%
2024/02/02	20	62.53	38.3	62.76	62.90	-18.3	7,844	-0.23%
2024/02/01	4	61.53	5	61.86	61.50	-1	7,767	-0.01%
2024/01/31	19	61.04	15.2	61.04	60.70	3.8	7,737	0.05%
2024/01/30	64	61.55	52	61.14	60.90	12	7,706	0.16%
2024/01/29	2	58.25	2	59.25	59.50	0	7,557	0.00%
2024/01/26	8.2	58.59	1	59.20	58.30	7.2	7,559	0.10%
2024/01/25	3	60.13	2	60.10	59.30	1	7,566	0.01%
2024/01/24	10	61.01	3	60.80	60.40	7	7,576	0.09%
2024/01/23	1.1	61.01	5	61.12	60.80	-3.9	7,604	-0.05%
2024/01/22	44	62.19	39	62.14	62.40	5	7,548	0.07%
2024/01/19	7	60.10	20	60.33	60.60	-13	7,405	-0.18%
2024/01/18	1	57.70	1.2	58.17	57.90	-0.2	7,372	0.00%
2024/01/17	12.1	60.33	19	60.37	58.60	-6.9	7,378	-0.09%
2024/01/16	1.1	60.10	4	60.23	60.20	-3	7,338	-0.04%
2024/01/15	35.1	60.42	39.5	60.69	60.00	-4.4	7,324	-0.06%
2024/01/12	3.1	58.44	1	58.20	58.00	2.1	7,197	0.03%
2024/01/11	5	59.14	3	59.67	59.20	2	7,209	0.03%
2024/01/10	9	56.86	3.1	57.59	58.00	5.9	7,240	0.08%
2024/01/09	19.4	57.57	6	57.27	56.50	13.4	7,254	0.18%
2024/01/08	5	59.16	2.1	59.69	58.50	2.9	7,235	0.04%
2024/01/05	2.1	60.06	2	61.10	59.80	0	7,249	0.00%
2024/01/04	16.2	60.63	22	60.44	60.70	-5.8	7,255	-0.08%
2024/01/03	10.1	62.75	21	62.88	62.20	-10.9	7,304	-0.15%
2024/01/02	36.2	62.82	17	62.68	63.70	19.2	7,283	0.26%
2023/12/29	81	63.77	85.2	63.93	63.00	-4.1	7,191	-0.06%
2023/12/28	21	59.24	22.3	59.79	60.80	-1.3	6,667	-0.02%
2023/12/27	4.1	56.73	2	57.05	57.10	2.1	6,550	0.03%
2023/12/26	2	56.90	11	57.00	57.10	-9	6,642	-0.14%
2023/12/25	17	56.66	1	56.50	56.60	16	6,791	0.24%
2023/12/22	6	57.15	10	57.32	56.90	-4	6,801	-0.06%
2023/12/21	16	57.14	10	56.95	56.80	6	6,822	0.09%
2023/12/20	17	57.60	16	57.54	57.90	1	6,856	0.01%
2023/12/19	2	56.60	4	56.40	56.60	-2	6,915	-0.03%
2023/12/18	12.1	57.39	16	57.65	57.00	-3.9	6,970	-0.06%
2023/12/15	32	58.47	16.2	58.30	58.20	15.8	6,999	0.23%
2023/12/14	36.3	58.79	10	59.60	58.60	26.3	7,037	0.37%
2023/12/13	32.4	59.12	28	59.31	58.90	4.4	7,051	0.06%
2023/12/12	12.3	59.98	14	60.60	59.60	-1.7	7,055	-0.02%
2023/12/11	8	61.15	6	61.70	61.30	2	7,083	0.03%
2023/12/08	26	62.90	28.2	63.26	62.80	-2.2	7,100	-0.03%
2023/12/07	34	63.50	27	63.59	63.30	7	7,440	0.09%
2023/12/06	18.1	63.87	25	63.93	64.00	-6.9	7,583	-0.09%
2023/12/05	30.1	63.15	43	63.37	63.00	-12.9	7,588	-0.17%
2023/12/04	76.2	66.04	87.3	66.29	64.90	-11.1	7,571	-0.15%
2023/12/01	21.1	63.59	46.1	63.43	64.00	-25	7,145	-0.35%
2023/11/30	31	62.32	28	62.65	62.90	3	7,028	0.04%
2023/11/29	64.1	63.40	60	62.11	61.90	4.1	7,005	0.06%
2023/11/28	24	61.96	39	61.95	62.00	-15	7,004	-0.21%
2023/11/27	36.7	61.94	38	62.24	61.50	-1.3	7,156	-0.02%
2023/11/24	62.7	63.49	64	63.59	63.30	-1.4	7,123	-0.02%
2023/11/23	124.1	62.95	116.3	62.77	62.20	7.9	6,995	0.11%	大買/大賣/
2023/11/22	29.2	59.98	46	60.01	59.60	-16.8	6,820	-0.25%
2023/11/21	167	62.62	117.8	62.33	62.00	49.3	6,825	0.72%	大買/大賣/
2023/11/20	97.2	58.78	111.6	59.34	61.30	-14.4	6,627	-0.22%	大賣/
2023/11/17	19	53.71	19	54.35	55.80	0	6,516	0.00%
2023/11/16	4.2	49.80	3	50.43	50.80	1.2	7,145	0.02%
2023/11/15	4	50.48	1	51.70	50.20	3	7,392	0.04%
2023/11/14	1	50.70	1	50.90	50.60	0	7,693	0.00%
2023/11/13	11	51.35	17	51.13	51.00	-6	8,074	-0.07%
2023/11/10	4	50.73	6	50.57	50.70	-2	8,244	-0.02%
2023/11/09	33.1	50.15	24.1	50.00	49.85	9.1	8,532	0.11%
2023/11/08	6	53.63	1	53.50	53.30	5	8,840	0.06%
2023/11/07	5.1	52.90	5	52.70	52.70	0.1	9,108	0.00%
2023/11/06	1	53.30	4	53.12	53.30	-3	9,330	-0.03%
2023/11/03	3	52.50	0	0.00	52.50	3	9,567	0.03%
2023/11/02	0	0.00	2	52.80	52.80	-2	9,825	-0.02%
2023/11/01	17	50.86	18	51.04	51.10	-1	10,308	-0.01%
2023/10/31	32	50.98	16	50.28	49.85	16	10,723	0.15%
2023/10/30	3.1	52.61	3	53.40	52.60	0.1	11,077	0.00%
2023/10/27	8.1	52.90	10	53.15	52.90	-1.9	11,407	-0.02%
2023/10/26	7	53.97	0	0.00	53.00	7	11,875	0.06%
2023/10/25	0	0.00	1	56.40	55.90	-1	12,230	-0.01%
2023/10/24	6	54.95	7	55.70	55.90	-1	13,073	-0.01%
2023/10/23	3	54.70	5	55.40	54.60	-2	13,559	-0.01%
2023/10/20	2	54.11	4	54.40	54.60	-2	14,195	-0.01%
2023/10/19	10.1	55.54	3.5	55.57	55.70	6.6	14,951	0.04%
2023/10/18	5.4	55.28	9	55.56	55.00	-3.6	14,986	-0.02%
2023/10/17	6.1	58.23	4	58.38	56.70	2.1	14,982	0.01%
2023/10/16	2.3	58.31	8	58.39	58.40	-5.7	14,955	-0.04%
2023/10/13	13.4	59.67	2.2	60.07	59.10	11.2	14,941	0.07%
2023/10/12	2	60.70	9	60.54	60.50	-7	14,944	-0.05%
2023/10/11	42.2	60.36	37	59.76	59.50	5.2	14,940	0.03%
2023/10/06	7	64.20	6	64.20	63.90	1	14,856	0.01%
2023/10/05	3	63.93	1	64.40	63.70	2	14,871	0.01%
2023/10/04	2.1	63.20	3	62.30	63.20	-0.9	14,861	-0.01%
2023/10/03	20	63.53	10	63.56	62.60	10	14,915	0.07%
2023/10/02	28.1	65.31	12	65.16	64.80	16.1	15,031	0.11%
2023/09/28	14.1	63.90	31.3	63.98	64.20	-17.2	15,080	-0.11%
2023/09/27	5.1	61.61	3.1	61.74	62.00	2	15,038	0.01%
2023/09/26	3	62.10	6	62.20	61.00	-3	15,200	-0.02%
2023/09/25	14	62.09	2	62.05	61.90	12	15,227	0.08%
2023/09/22	8	60.19	15	60.36	61.40	-7	15,349	-0.05%
2023/09/21	11.1	59.59	4	59.63	59.50	7.1	15,359	0.05%
2023/09/20	3.1	60.77	103	60.55	60.50	-99.9	15,458	-0.65%	大賣/
2023/09/19	6.3	61.27	10	61.00	60.70	-3.7	15,624	-0.02%
2023/09/18	0.1	62.00	10	62.35	61.80	-10	16,630	-0.06%
2023/09/15	14	63.61	16	63.45	63.40	-2	17,029	-0.01%
2023/09/14	11.4	63.58	10	63.44	63.10	1.4	17,006	0.01%
2023/09/13	11.7	62.48	4	62.28	62.70	7.7	16,985	0.05%
2023/09/12	134.2	61.81	66	61.62	61.50	68.2	17,199	0.40%	大買/
2023/09/11	88.8	68.39	51.2	68.20	68.00	37.6	17,018	0.22%
2023/09/08	19.2	76.97	20	75.72	75.50	-0.9	17,221	0.00%
2023/09/07	9.1	78.99	11.1	78.72	78.20	-2	17,673	-0.01%
2023/09/06	14	78.43	19	78.95	78.90	-5	17,953	-0.03%
2023/09/05	9.1	77.67	9	78.17	77.50	0.1	18,626	0.00%
2023/09/04	25	78.23	17	77.61	77.00	8	19,046	0.04%
2023/09/01	36.2	79.25	23	79.13	78.90	13.2	19,801	0.07%
2023/08/31	21	78.76	72.2	80.32	80.90	-51.2	20,581	-0.25%
2023/08/30	25.1	77.60	19	77.13	77.20	6.1	20,991	0.03%
2023/08/29	45.3	76.35	25	76.54	76.70	20.3	21,199	0.10%
2023/08/28	38	77.53	67.1	75.77	75.40	-29.1	21,261	-0.14%
2023/08/25	22	80.46	18	79.70	80.60	4	21,124	0.02%
2023/08/24	44.8	83.07	48.1	82.04	80.90	-3.3	21,174	-0.02%
2023/08/23	60.2	83.19	60.4	83.53	81.50	-0.2	21,170	0.00%
2023/08/22	130.5	84.33	97.6	83.71	84.00	33	20,851	0.16%	大買/
2023/08/21	34	78.56	154.7	78.63	79.50	-120.7	20,219	-0.60%	大賣/鉅額交易
2023/08/18	52.9	74.67	116.1	72.39	72.30	-63.2	19,950	-0.32%	大賣/
2023/08/17	42.9	74.46	105.6	73.76	75.70	-62.8	19,720	-0.32%	大賣/
2023/08/16	74.2	71.33	43	71.72	72.50	31.2	19,390	0.16%
2023/08/15	73.1	72.80	79	72.10	71.80	-5.9	19,275	-0.03%
2023/08/14	82	71.82	90	71.64	71.30	-8	18,967	-0.04%
2023/08/11	35	69.96	51.1	70.01	69.80	-16.1	18,584	-0.09%
2023/08/10	98.2	67.37	88.1	66.68	67.00	10.1	18,311	0.06%
2023/08/09	36	70.81	51.5	71.26	70.60	-15.5	18,094	-0.09%
2023/08/08	70.2	70.77	71	70.29	69.90	-0.8	17,853	0.00%
2023/08/07	162.5	71.13	158	71.22	72.40	4.4	17,630	0.03%	大買/大賣/
2023/08/04	80.5	69.58	46	69.88	68.30	34.5	17,160	0.20%
2023/08/02	187.6	72.66	153.7	70.49	69.30	33.9	16,808	0.20%	大買/大賣/
2023/08/01	179.4	77.97	118.8	78.41	76.90	60.7	16,673	0.36%	大買/大賣/
2023/07/31	110	81.47	111	80.56	77.50	-1	16,440	-0.01%	大買/大賣/
2023/07/28	70.4	83.50	53	83.56	83.30	17.4	15,957	0.11%
2023/07/27	206.9	88.28	197.4	87.92	84.10	9.5	15,570	0.06%	大買/大賣/
2023/07/26	138.3	90.62	65.4	89.57	86.30	72.9	14,726	0.50%	大買/
2023/07/25	221.2	102.63	197.5	101.39	95.80	23.7	14,249	0.17%	大買/大賣/
2023/07/24	250.2	102.02	113.1	102.05	103.50	137.1	13,605	1.01%	大買/大賣/鉅額交易
2023/07/21	4.3	94.12	1	93.94	96.40	3.2	12,825	0.03%
2023/07/20	0	83.50	0	0.00	89.70	0	12,819	0.00%
2023/07/19	2	80.80	1	83.30	81.60	1	12,774	0.01%
2023/07/18	1	82.40	5.1	81.34	81.00	-4.1	12,836	-0.03%
2023/07/17	13.1	82.79	0	82.70	83.40	13.1	12,885	0.10%
2023/07/14	9.1	78.41	1	79.10	79.90	8.1	12,994	0.06%
2023/07/13	3	78.13	7	77.83	77.00	-4	13,038	-0.03%
2023/07/12	0.3	78.00	3	77.17	76.40	-2.7	13,087	-0.02%
2023/07/11	0.3	78.69	8	78.25	78.40	-7.7	13,119	-0.06%
2023/07/10	2.6	77.95	27.2	78.49	76.50	-24.7	13,250	-0.19%
2023/07/07	18.4	84.16	6.2	83.29	83.00	12.2	13,183	0.09%
2023/07/06	4.1	84.89	13.3	84.95	87.50	-9.2	13,073	-0.07%
2023/07/05	14.2	80.81	10.1	79.30	81.30	4.1	13,003	0.03%
2023/07/04	26.6	79.97	18	79.68	81.80	8.6	13,031	0.07%
2023/07/03	5	73.44	1.2	75.60	75.60	3.8	12,877	0.03%
2023/06/30	9	64.23	14.1	65.53	68.80	-5.1	12,849	-0.04%
2023/06/29	29.1	62.45	9	62.72	62.60	20.1	12,815	0.16%
2023/06/28	23.1	61.57	10.9	61.06	62.10	12.3	12,731	0.10%
2023/06/27	15.5	61.04	68.2	59.47	58.80	-52.8	12,580	-0.42%
2023/06/26	152.7	65.22	121.7	65.42	65.30	31	12,367	0.25%	大買/大賣/
2023/06/21	24.1	62.53	32.2	62.76	63.50	-8.1	11,328	-0.07%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	2	52.60	5.5	52.60	52.60	-3.5	10,973	-0.03%
2023/06/16	26.1	47.28	42.1	47.33	47.85	-15.9	10,939	-0.15%
2023/06/15	118.5	45.92	116.5	46.10	46.05	2	10,667	0.02%	大買/大賣/
2023/06/14	47.3	46.20	38	46.12	46.00	9.3	10,499	0.09%
2023/06/13	55	45.01	60.2	44.74	45.30	-5.2	10,174	-0.05%
2023/06/12	62	43.22	23	43.18	42.75	39	9,884	0.39%
2023/06/09	94	44.03	111.5	44.02	44.70	-17.5	9,545	-0.18%	大賣/
2023/06/08	63.1	42.72	79	42.84	42.30	-15.9	8,808	-0.18%
2023/06/07	148.2	42.76	99.1	42.45	42.20	49.1	8,347	0.59%	大買/
2023/06/06	159.1	40.62	118.3	40.55	41.60	40.8	7,586	0.54%	大買/大賣/
2023/06/05	67.5	40.15	51.8	41.26	41.50	15.7	6,726	0.23%
2023/06/02	7	37.39	23	37.30	37.75	-16	6,135	-0.26%
2023/06/01	15	33.78	17	33.49	34.35	-2	5,841	-0.03%
2023/05/31	19	34.59	13	34.97	34.50	6	5,684	0.11%
2023/05/30	27.1	34.82	15.2	34.78	34.60	11.9	5,527	0.21%
2023/05/29	11.1	34.93	21.6	34.58	35.10	-10.6	5,297	-0.20%
2023/05/26	3	32.20	6	32.09	32.05	-3	4,943	-0.06%
2023/05/25	17	31.95	89	32.29	32.65	-72	4,861	-1.48%
2023/05/24	13	31.22	1.1	31.25	31.35	11.9	4,635	0.26%
2023/05/23	4.1	30.66	4	30.61	30.95	0.1	4,611	0.00%
2023/05/22	0	0.00	8	30.33	30.10	-8	4,612	-0.17%
2023/05/19	1	30.00	9	29.92	29.50	-8	4,557	-0.18%
2023/05/18	2	29.28	2	29.40	29.40	0	4,489	0.00%
2023/05/17	4	29.15	1	29.45	29.30	3	4,463	0.07%
2023/05/16	1	28.85	0.6	28.82	28.70	0.4	4,410	0.01%
2023/05/15	3	28.25	0	0.00	28.25	3	4,382	0.07%
2023/05/12	3	28.52	3	28.52	28.60	0	4,397	0.00%
2023/05/11	8.5	28.54	25	28.30	28.30	-16.5	4,428	-0.37%
2023/05/10	9	28.98	0	0.00	29.20	9	4,405	0.20%
2023/05/09	14.1	29.05	7	29.08	28.65	7.1	4,363	0.16%
2023/05/08	66.2	29.92	18.1	29.57	29.35	48.1	4,261	1.13%
2023/05/05	13	32.21	11	32.32	32.60	2	3,986	0.05%
2023/05/04	2	31.90	0	0.00	31.85	2	3,887	0.05%
2023/05/03	5	31.67	0	31.75	31.50	5	3,882	0.13%
2023/05/02	2	32.00	0	0.00	31.75	2	3,932	0.05%
2023/04/28	0	31.60	9	31.72	31.70	-9	3,923	-0.23%
2023/04/27	1	31.25	2	31.30	31.20	-1	3,894	-0.03%
2023/04/26	7.1	31.08	6	30.93	30.90	1.1	3,868	0.03%
2023/04/25	2	31.77	7	31.31	30.90	-5	3,856	-0.13%
2023/04/24	1	31.30	0	0.00	31.35	1	3,790	0.03%
2023/04/21	1	31.40	2	31.33	31.35	-1	3,767	-0.03%
2023/04/20	1.1	31.35	3	31.82	31.10	-1.9	3,674	-0.05%
2023/04/19	7	32.49	15	32.12	32.05	-8	3,592	-0.22%
2023/04/18	13	31.52	4	31.54	31.50	9	3,436	0.26%
2023/04/17	12.1	31.90	12	31.95	31.50	0.1	3,365	0.00%
2023/04/14	13	30.94	9.1	31.14	31.20	3.9	3,253	0.12%
2023/04/13	6	31.08	12	31.52	31.20	-6	3,171	-0.19%
2023/04/12	3	30.45	0	0.00	30.40	3	3,006	0.10%
2023/04/11	11.3	30.39	1	30.70	30.20	10.3	2,980	0.34%
2023/04/10	2	30.25	6	30.70	30.70	-4	2,917	-0.14%
2023/04/07	16.1	29.99	24	30.08	29.90	-7.9	2,834	-0.28%
2023/04/06	5	29.30	0	0.00	29.30	5	2,738	0.18%
2023/03/31	2	29.20	0	0.00	29.05	2	2,708	0.07%
2023/03/30	6	29.45	9	29.42	29.50	-3	2,665	-0.11%
2023/03/29	0	28.78	0	0.00	28.65	0	2,532	0.00%
2023/03/28	3	28.73	0	0.00	28.65	3	2,550	0.12%
2023/03/27	0	29.45	2	29.45	29.30	-2	2,527	-0.08%
2023/03/24	1	29.00	2	29.10	29.15	-1	2,521	-0.04%
2023/03/23	0	0.00	1	29.50	29.35	-1	2,499	-0.04%
2023/03/22	5	29.63	2	30.03	29.35	3	2,487	0.12%
2023/03/21	0	0.00	3	29.53	29.50	-3	2,414	-0.12%
2023/03/20	13	29.46	1	29.35	29.45	12	2,387	0.50%
2023/03/17	2	28.63	21	28.81	29.10	-19	2,415	-0.79%
2023/03/16	17	28.46	5	28.97	28.30	12	2,370	0.51%
2023/03/15	12	29.49	34.6	29.42	29.35	-22.6	2,328	-0.97%
2023/03/14	3	28.18	1	27.85	28.05	2	2,136	0.09%
2023/03/13	1	27.60	0	27.50	27.65	1	2,243	0.04%
2023/03/10	11	27.91	19	27.89	27.75	-8	2,264	-0.35%
2023/03/09	10	28.78	7	28.75	28.60	3	2,265	0.13%
2023/03/08	2	28.48	10	28.62	28.70	-8	2,226	-0.36%
2023/03/07	8	28.04	3.4	28.07	28.00	4.6	2,162	0.21%
2023/03/06	7	27.73	0	0.00	27.70	7	2,137	0.33%
2023/03/03	1	27.50	17	27.72	27.55	-16	2,134	-0.75%
2023/03/01	1	27.80	2	27.70	27.65	-1	2,139	-0.05%
2023/02/24	5	27.40	0	0.00	27.80	5	2,112	0.24%
2023/02/23	3	28.07	2	27.85	27.70	1	2,112	0.05%
2023/02/22	1	27.25	2	27.65	27.75	-1	2,077	-0.05%
2023/02/21	1	27.30	0	0.00	27.35	1	2,050	0.05%
2023/02/20	8	27.64	15	27.72	27.65	-7	2,045	-0.34%
2023/02/17	2	26.83	0	0.00	27.10	2	1,983	0.10%
2023/02/15	0	26.45	0	0.00	26.55	0	2,034	0.00%
2023/02/13	0	0.00	1	26.25	26.35	-1	2,074	-0.05%
2023/02/09	0	0.00	16	26.99	27.15	-16	2,124	-0.75%
2023/02/06	0	26.40	1.1	26.45	26.45	-1	2,117	-0.05%
2023/02/03	0	0.00	10	26.60	26.40	-10	2,203	-0.45%
2023/02/02	0	0.00	5	26.45	26.60	-5	2,203	-0.23%
2023/02/01	5.1	26.55	1	26.40	26.50	4.1	2,228	0.18%
2023/01/31	3	26.45	6	26.51	26.60	-3	2,226	-0.13%
2023/01/30	1	25.60	3	25.63	25.90	-2	2,175	-0.09%
2023/01/17	5	25.26	1	25.30	25.15	4	2,181	0.18%
2023/01/13	5	25.44	0	0.00	25.15	5	2,204	0.23%
2023/01/12	5	25.60	0	0.00	25.50	5	2,217	0.23%
2023/01/11	10	25.70	10	25.68	25.65	0	2,249	0.00%
2023/01/09	0	25.85	0	0.00	25.85	0	2,296	0.00%
2023/01/06	2	25.55	0	0.00	25.60	2	2,319	0.09%
2023/01/05	1	25.50	0	0.00	25.50	1	2,394	0.04%
2023/01/04	0	0.00	2	25.50	25.60	-2	2,426	-0.08%
2022/12/29	1	25.50	0	0.00	25.65	1	2,568	0.04%
2022/12/28	2	25.65	0	0.00	25.50	2	2,712	0.07%
2022/12/27	2.1	26.25	0	26.35	26.05	2	2,795	0.07%
2022/12/26	20	26.35	11	26.29	26.20	9	2,813	0.32%
2022/12/23	2	24.90	0	0.00	25.45	2	2,800	0.07%
2022/12/22	2	25.45	0	0.00	25.25	2	2,834	0.07%
2022/12/21	7	25.19	0	0.00	25.05	7	2,895	0.24%
2022/12/20	3	25.05	15	26.00	24.95	-12	2,946	-0.41%
2022/12/19	1	26.05	10	26.05	25.95	-9	2,990	-0.30%
2022/12/16	20	26.38	0	0.00	26.30	20	3,026	0.66%
2022/12/15	1	26.85	0	0.00	26.80	1	3,042	0.03%
2022/12/14	10	26.65	0	0.00	26.90	10	3,175	0.31%
2022/12/13	0	0.00	5	26.73	26.45	-5	3,179	-0.16%
2022/12/12	8	26.34	0	0.00	26.30	8	3,184	0.25%
2022/12/09	19	26.84	6	26.91	26.70	13	3,240	0.40%
2022/12/08	5	26.22	0	0.00	26.35	5	3,282	0.15%
2022/12/07	2	26.33	1	26.15	26.00	1	3,350	0.03%
2022/12/06	13	26.62	4	26.56	26.95	9	3,346	0.27%
2022/12/05	9	27.33	8	27.15	27.35	1	3,350	0.03%
2022/12/02	2	26.58	0	0.00	26.65	2	3,290	0.06%
2022/12/01	0	0.00	11	26.37	26.15	-11	3,290	-0.33%
2022/11/30	10	25.93	12	25.97	25.95	-2	3,348	-0.06%
2022/11/28	3	25.38	3	25.45	25.50	0	3,541	0.00%
2022/11/21	20	26.00	20	25.55	25.35	0	4,390	0.00%
2022/11/18	0	0.00	5	25.80	25.90	-5	4,731	-0.11%
2022/11/16	1	25.55	3	25.07	25.05	-2	4,823	-0.04%
2022/11/15	1	25.25	4	25.40	25.50	-3	5,049	-0.06%
2022/11/14	0	0.00	2	24.90	25.05	-2	5,353	-0.04%
2022/11/11	2	25.45	1	25.45	25.00	1	5,368	0.02%
2022/11/10	0	0.00	1	25.35	25.25	-1	5,353	-0.02%
2022/11/09	0	0.00	1	25.30	25.15	-1	5,595	-0.02%
2022/11/08	0	0.00	3	25.15	24.85	-3	5,629	-0.05%
2022/11/07	4	25.09	5	24.90	24.90	-1	5,645	-0.02%
2022/11/02	0	0.00	5	24.90	24.90	-5	5,819	-0.09%
2022/11/01	9	24.69	0	0.00	24.75	9	5,819	0.15%
2022/10/31	2	24.03	1	23.95	24.15	1	5,742	0.02%
2022/10/27	0	23.80	5	24.25	24.30	-5	5,750	-0.09%
2022/10/25	4	23.65	0	0.00	23.65	4	5,829	0.07%
2022/10/21	6	24.33	5	24.05	24.05	1	6,047	0.02%
2022/10/20	7	24.48	0	0.00	24.55	7	6,078	0.12%
2022/10/19	2	25.35	1	25.45	25.10	1	6,126	0.02%
2022/10/18	7	25.25	7	25.34	25.30	0	6,122	0.00%
2022/10/17	6	24.85	1	24.60	24.90	5	6,138	0.08%
2022/10/14	2	25.30	23	25.15	25.45	-21	6,192	-0.34%
2022/10/13	2.2	24.38	20	24.28	24.05	-17.8	6,267	-0.28%
2022/10/12	2	25.65	1	25.75	25.65	1	6,288	0.02%
2022/10/11	22	26.62	1	25.90	25.95	21	6,412	0.33%
2022/10/07	20	27.91	2	27.93	27.90	18	6,459	0.28%
2022/10/06	15	28.13	2	28.50	28.25	13	6,597	0.20%
2022/10/05	12	28.99	8	29.68	28.40	4	6,639	0.06%
2022/10/04	6	28.60	27.5	28.67	28.80	-21.5	6,554	-0.33%
2022/10/03	9	27.03	1	27.00	27.00	8	6,567	0.12%
2022/09/30	8	27.01	1	26.80	27.50	7	6,597	0.11%
2022/09/29	14.3	27.77	2	27.80	27.55	12.3	6,601	0.19%
2022/09/28	3.1	27.31	4	27.30	27.10	-0.9	6,613	-0.01%
2022/09/27	1	28.70	0	0.00	29.00	1	6,779	0.01%
2022/09/26	1.1	29.01	0	0.00	29.25	1.1	6,818	0.02%
2022/09/23	7	30.82	9	30.76	30.50	-2	6,879	-0.03%
2022/09/22	1	31.05	3.1	31.18	31.55	-2.1	6,956	-0.03%
2022/09/21	9.5	32.08	2	31.80	31.30	7.5	7,035	0.11%
2022/09/20	1	31.70	0	0.00	31.85	1	7,069	0.01%
2022/09/19	0	31.60	0	0.00	31.35	0	7,233	0.00%
2022/09/16	2	32.13	0	0.00	31.65	2	7,247	0.03%
2022/09/15	6	33.36	11	32.90	32.50	-5	7,191	-0.07%
2022/09/14	0	0.00	5	32.87	33.15	-5	7,084	-0.07%
2022/09/13	6	32.79	7	32.81	32.75	-1	7,032	-0.01%
2022/09/12	7	32.98	6	33.10	32.65	1	7,037	0.01%
2022/09/08	7	32.70	9	32.79	32.75	-2	7,043	-0.03%
2022/09/07	1	31.75	4	31.99	32.00	-3	7,020	-0.04%
2022/09/06	2	31.70	0	0.00	31.70	2	7,026	0.03%
2022/09/05	30	32.76	23	32.56	32.55	7	6,985	0.10%
2022/09/02	3	32.62	6	32.56	32.50	-3	6,875	-0.04%
2022/09/01	20	33.24	34	33.13	32.90	-14	6,832	-0.20%
2022/08/31	12	32.81	13	32.94	33.40	-1	6,709	-0.01%
2022/08/30	13	32.35	7.1	32.52	32.70	5.9	6,537	0.09%
2022/08/29	13	30.58	11	30.90	30.70	2	6,330	0.03%
2022/08/26	19	31.74	22.1	31.36	31.15	-3.1	6,281	-0.05%
2022/08/25	43	32.34	30.2	32.21	32.05	12.8	6,172	0.21%
2022/08/24	1	31.65	18.1	31.68	31.55	-17.1	5,839	-0.29%
2022/08/23	11	31.58	11	31.54	31.35	0	5,778	0.00%
2022/08/22	36.1	31.70	28.2	31.41	32.25	8	5,735	0.14%
2022/08/19	26.2	31.82	27	31.43	31.95	-0.9	5,510	-0.02%
2022/08/18	1	29.85	0	0.00	30.15	1	5,293	0.02%
2022/08/17	0	29.65	0	0.00	29.65	0	5,345	0.00%
2022/08/16	36	30.91	22.1	30.05	29.70	13.9	5,316	0.26%
2022/08/15	5.2	30.42	2	30.43	30.50	3.2	5,074	0.06%
2022/08/12	1	30.05	4	30.21	30.05	-3	5,024	-0.06%
2022/08/11	4	30.10	14	29.89	29.85	-10	4,987	-0.20%
2022/08/10	22	29.81	13	29.58	29.55	9	4,904	0.18%
2022/08/09	11	29.40	8	29.51	29.75	3	4,841	0.06%
2022/08/08	1	28.70	0	0.00	28.75	1	4,707	0.02%
2022/08/05	2	28.65	15	28.62	28.75	-13	4,676	-0.28%
2022/08/04	1.1	27.90	2	27.73	28.00	-0.9	4,658	-0.02%
2022/08/03	6	28.02	0	0.00	27.85	6	4,625	0.13%
2022/08/02	18	28.59	8	28.49	28.40	10	4,589	0.22%
2022/08/01	21	29.86	16	29.73	29.20	5	4,547	0.11%
2022/07/29	18	30.88	5	30.30	30.35	13	4,473	0.29%
2022/07/28	2.1	30.45	0.1	30.30	30.30	2	4,297	0.05%
2022/07/27	5	29.60	5	30.00	29.95	0	4,222	0.00%
2022/07/26	4	29.85	1	29.65	29.80	3	4,174	0.07%
2022/07/25	0	0.00	1	29.75	29.60	-1	4,101	-0.02%
2022/07/22	0	29.90	4	29.93	29.70	-4	4,073	-0.10%
2022/07/21	13	30.37	14	30.02	29.90	-1	4,049	-0.02%
2022/07/20	2	30.40	12	30.59	30.35	-10	3,972	-0.25%
2022/07/19	4	29.53	6	29.72	29.80	-2	3,873	-0.05%
2022/07/18	24	28.35	34	28.91	29.40	-10	3,783	-0.26%
2022/07/15	8	27.96	1	28.00	28.00	7	3,622	0.19%
2022/07/14	4	27.10	3	27.15	27.70	1	3,502	0.03%
2022/07/13	18	26.52	17	26.98	26.95	1	3,340	0.03%
2022/07/12	17	26.31	5	26.10	25.75	12	3,264	0.37%
2022/07/11	4	28.30	2	28.68	28.10	2	3,209	0.06%
2022/07/08	2	27.30	2	26.90	27.40	0	3,106	0.00%
2022/07/07	2	25.85	15	25.75	25.95	-13	3,048	-0.43%
2022/07/06	7	26.23	6	26.33	26.05	1	3,015	0.03%
2022/07/05	12	26.35	24	26.78	26.30	-12	2,977	-0.40%
2022/07/04	6	29.35	2	29.68	29.10	4	2,754	0.15%
2022/07/01	1	29.90	8	28.86	28.55	-7	2,680	-0.26%
2022/06/30	33	30.60	14	30.65	30.35	19	2,549	0.75%
2022/06/29	3	30.67	6	30.84	30.95	-3	2,437	-0.12%
2022/06/28	28	29.96	51	30.17	30.65	-23	2,326	-0.99%
2022/06/27	25	29.89	13	29.67	30.05	12	2,151	0.56%
2022/06/23	0	0.00	0	27.95	27.85	0	1,928	0.00%
2022/06/22	0	0.00	2	28.15	27.40	-2	1,922	-0.10%
2022/06/21	0	27.60	5	27.35	27.80	-5	1,921	-0.26%
2022/06/20	26	28.12	17	28.17	27.65	9	1,904	0.47%
2022/06/17	4	27.95	7	27.94	28.15	-3	1,858	-0.16%
2022/06/16	5	27.97	5	27.63	27.10	0	1,801	0.00%
2022/06/15	2	28.45	1	28.05	28.05	1	1,760	0.06%
2022/06/14	0	0.00	7	27.84	28.15	-7	1,842	-0.38%
2022/06/13	6	28.03	4	27.96	28.00	2	1,803	0.11%
2022/06/10	0	0.00	2	27.70	28.00	-2	1,773	-0.11%
2022/06/09	3	27.88	11	27.53	27.75	-8	1,728	-0.47%
2022/06/08	0	0.00	4	27.23	27.10	-4	1,609	-0.25%
2022/06/07	4	26.70	2	26.83	26.75	2	1,643	0.12%
2022/06/06	2	26.50	1	27.20	26.60	1	1,658	0.06%
2022/06/02	0	0.00	2	26.85	26.65	-2	1,661	-0.12%
2022/06/01	0	0.00	4	26.50	26.45	-4	1,660	-0.24%
2022/05/31	2	26.30	4	26.40	26.40	-2	1,677	-0.12%
2022/05/30	4	26.50	21	26.04	26.50	-17	1,671	-1.02%
2022/05/27	5	25.86	2	25.95	25.80	3	1,647	0.18%
2022/05/26	14	26.13	65	26.01	25.90	-51	1,705	-2.99%
2022/05/25	0	0.00	1	26.30	25.40	-1	1,690	-0.06%
2022/05/24	0	0.00	8	25.07	25.00	-8	1,749	-0.46%
2022/05/23	0	0.00	1	25.05	25.00	-1	1,815	-0.06%
2022/05/17	0	0.00	1	23.65	23.90	-1	2,300	-0.04%
2022/05/12	0	0.00	1	23.45	22.50	-1	2,377	-0.04%
2022/05/11	0	0.00	1	23.35	23.30	-1	2,385	-0.04%
2022/05/10	2	22.05	2	22.93	23.15	0	2,401	0.00%
2022/05/09	2	22.78	0	0.00	22.70	2	2,417	0.08%
2022/05/06	0.4	23.80	0	0.00	23.50	0.4	2,422	0.02%
2022/05/05	1.1	23.90	2	24.03	24.00	-0.9	2,439	-0.04%
2022/05/04	0	0.00	1.2	23.45	23.50	-1.2	2,452	-0.05%
2022/05/03	1	23.05	0	0.00	23.10	1	2,501	0.04%
2022/04/29	1	23.60	2	23.65	23.35	-1	2,523	-0.04%
2022/04/28	0	0.00	1	23.40	23.30	-1	2,606	-0.04%
2022/04/27	7	22.86	0	0.00	23.00	7	2,652	0.26%
2022/04/25	5	23.79	0.1	24.05	23.85	4.9	2,750	0.18%
2022/04/22	0	0.00	10	24.30	24.25	-10	2,824	-0.35%
2022/04/21	1	24.50	0	0.00	24.50	1	2,860	0.04%
2022/04/20	0	0.00	1	24.60	24.65	-1	2,886	-0.03%
2022/04/19	2	24.18	141	24.09	24.20	-139	2,922	-4.76%	大賣/鉅額交易
2022/04/18	2	24.20	0	0.00	24.10	2	2,987	0.07%
2022/04/15	4	24.29	357	24.10	24.60	-353	3,125	-11.29%	大賣/鉅額交易
2022/04/14	2	24.75	0	0.00	24.75	2	3,180	0.06%
2022/04/13	0	24.70	0	0.00	24.65	0	3,221	0.00%
2022/04/12	1	24.06	0	0.00	24.05	1	3,359	0.03%
2022/04/11	1	24.80	1	24.50	24.35	0	3,562	0.00%
2022/04/08	3	25.07	0	0.00	25.20	3	3,899	0.08%
2022/04/07	4	25.31	0	0.00	24.90	4	3,985	0.10%
2022/04/06	0	25.95	0	0.00	25.80	0	4,275	0.00%
2022/04/01	2	25.80	0	0.00	25.90	2	4,586	0.04%
2022/03/31	3	26.08	0	0.00	26.05	3	4,630	0.06%
2022/03/30	0	0.00	2	26.35	26.40	-2	4,643	-0.04%
2022/03/29	1	26.00	0	0.00	26.00	1	4,668	0.02%
2022/03/28	4	25.95	0	0.00	26.15	4	4,657	0.09%
2022/03/25	24	26.38	9	26.46	26.25	15	4,658	0.32%
2022/03/24	1	26.20	1	26.45	26.65	0	4,645	0.00%
2022/03/23	2	26.28	1	26.60	26.25	1	4,641	0.02%
2022/03/22	2	26.28	4	26.39	26.40	-2	4,742	-0.04%
2022/03/21	1	26.05	1	26.70	26.20	0	4,789	0.00%
2022/03/18	1	26.25	2	26.30	26.30	-1	4,784	-0.02%
2022/03/17	13	26.40	31	26.38	26.20	-18	4,800	-0.37%
2022/03/15	0	25.40	0	0.00	25.00	0	4,713	0.00%
2022/03/14	0	0.00	3	25.85	25.80	-3	4,732	-0.06%
2022/03/11	2	25.58	1	25.65	25.70	1	4,739	0.02%
2022/03/10	4.1	25.68	9	25.86	25.80	-4.9	4,732	-0.10%
2022/03/09	1	24.80	1	24.50	24.70	0	4,690	0.00%
2022/03/08	2	24.00	2	23.88	23.55	0	4,670	0.00%
2022/03/07	6	24.82	23	24.86	24.80	-17	4,639	-0.37%
2022/03/04	3	26.15	4	25.96	25.85	-1	4,632	-0.02%
2022/03/03	1	25.90	1	26.00	25.80	0	4,610	0.00%
2022/03/02	0	26.65	1	25.80	25.80	-1	4,644	-0.02%
2022/03/01	12.2	26.08	3	25.98	26.00	9.2	4,646	0.20%
2022/02/25	26	25.47	4	25.60	25.60	22	4,582	0.48%
2022/02/24	10.1	26.30	10	26.32	25.90	0.1	4,501	0.00%
2022/02/23	3	26.55	5	26.40	26.85	-2	4,378	-0.04%
2022/02/22	46	25.80	0	0.00	25.85	46	4,351	1.06%
2022/02/21	6.1	26.83	6	26.54	26.55	0.1	4,480	0.00%
2022/02/18	42	26.83	34	27.04	27.20	8	4,619	0.17%
2022/02/17	42.4	27.05	18	26.92	26.70	24.4	4,659	0.52%
2022/02/16	6	25.95	1	26.00	25.85	5	4,741	0.11%
2022/02/15	1	26.10	0	0.00	26.05	1	4,714	0.02%
2022/02/14	0	0.00	2	26.10	26.10	-2	4,724	-0.04%
2022/02/11	8	26.74	0	0.00	26.70	8	4,727	0.17%
2022/02/10	0	0.00	1	26.75	26.40	-1	4,743	-0.02%
2022/02/09	8.5	26.93	1	27.05	26.80	7.5	4,748	0.16%
2022/02/08	10	26.78	0	0.00	26.75	10	4,760	0.21%
2022/02/07	1	26.45	1	26.50	26.65	0	4,887	0.00%
2022/01/26	1	26.30	0	0.00	26.00	1	4,919	0.02%
2022/01/25	4.1	26.29	2	26.10	26.00	2.1	5,008	0.04%
2022/01/24	2	26.75	0	0.00	26.80	2	5,185	0.04%
2022/01/21	3	27.00	2.8	26.72	27.10	0.2	5,563	0.00%
2022/01/20	6	27.31	1	27.35	27.30	5	5,529	0.09%
2022/01/19	3	28.02	5	28.00	27.95	-2	5,495	-0.04%
2022/01/18	0	27.80	3	27.73	27.35	-3	5,466	-0.05%
2022/01/17	3	27.70	6	27.88	27.85	-3	5,477	-0.05%
2022/01/14	3	26.67	4.4	26.90	26.85	-1.4	5,425	-0.03%
2022/01/13	1	28.20	3.1	27.82	27.70	-2.1	5,414	-0.04%
2022/01/12	1.1	28.00	3	28.25	28.05	-1.9	5,417	-0.04%
2022/01/11	2	28.70	4	28.59	28.45	-2	5,429	-0.04%
2022/01/10	56	28.66	6	29.00	28.70	50	5,401	0.93%
2022/01/07	7	27.94	4	27.90	27.55	3	5,316	0.06%
2022/01/06	36	28.73	16	28.72	28.50	20	5,372	0.37%
2022/01/05	54	29.61	4	28.71	28.80	50	5,455	0.92%
2022/01/04	177	29.18	14	29.39	29.30	163	5,337	3.05%	大買/鉅額交易
2022/01/03	186	29.99	24	29.02	28.50	162	5,174	3.13%	大買/鉅額交易
2021/12/30	4	28.46	14	28.46	28.40	-10	4,886	-0.20%
2021/12/29	28	28.32	38	28.46	28.55	-10	4,837	-0.21%
2021/12/28	11	28.02	13	28.03	28.40	-2	4,602	-0.04%
2021/12/24	0	0.00	2	26.35	26.45	-2	4,485	-0.04%
2021/12/23	0	0.00	2	26.65	26.45	-2	4,643	-0.04%
2021/12/22	0	26.25	2	26.30	26.20	-2	4,880	-0.04%
2021/12/21	0.1	26.20	3	26.25	26.30	-2.9	5,072	-0.06%
2021/12/17	1	26.25	0	0.00	26.20	1	5,987	0.02%
2021/12/16	10	27.17	4	26.88	26.65	6	6,068	0.10%
2021/12/15	1	26.95	0	26.85	26.90	1	5,958	0.02%
2021/12/14	0.1	26.20	0	0.00	26.05	0.1	5,917	0.00%
2021/12/13	0	26.40	0	0.00	26.65	0	5,937	0.00%
2021/12/10	0	0.00	1	26.40	26.40	-1	5,943	-0.02%
2021/12/09	1	26.25	1	26.10	25.90	0	5,921	0.00%
2021/12/08	0	25.85	1	25.75	25.60	-1	5,915	-0.02%
2021/12/07	1.1	25.91	0	0.00	26.10	1.1	5,920	0.02%
2021/12/03	5	26.30	1	26.50	26.35	4	6,066	0.07%
2021/12/02	1	25.90	0	0.00	26.00	1	6,059	0.02%
2021/12/01	0	26.35	0	0.00	26.40	0	6,112	0.00%
2021/11/29	0	0.00	2	25.95	26.25	-2	6,314	-0.03%
2021/11/26	6	26.27	5	25.97	26.30	1	6,328	0.02%
2021/11/25	6.4	27.06	5	26.86	26.75	1.4	6,335	0.02%
2021/11/24	0	0.00	5	26.73	26.75	-5	6,483	-0.08%
2021/11/23	2	26.85	2	26.83	26.85	0	6,563	0.00%
2021/11/22	5	27.20	2	27.23	27.00	3	6,577	0.05%
2021/11/19	3	27.50	3	27.18	26.95	0	6,592	0.00%
2021/11/18	20	28.03	8.1	28.11	27.45	11.9	6,548	0.18%
2021/11/17	5	28.62	14.2	28.73	29.00	-9.2	6,373	-0.14%
2021/11/16	9	28.38	12	28.61	28.25	-3	6,195	-0.05%
2021/11/15	53	28.13	61.4	28.38	28.25	-8.4	5,960	-0.14%
2021/11/12	0	26.50	14	26.61	26.50	-14	5,685	-0.25%
2021/11/11	0	26.75	11	26.96	26.80	-11	5,688	-0.19%
2021/11/10	0.1	27.01	1	26.85	26.95	-0.9	5,694	-0.02%
2021/11/09	3.1	26.83	5	26.76	26.65	-1.9	5,720	-0.03%
2021/11/08	0	26.75	16.1	26.77	26.80	-16	5,723	-0.28%
2021/11/05	8.1	26.99	8	26.94	27.15	0.1	5,782	0.00%
2021/11/04	20	27.50	13	27.61	27.20	7	5,946	0.12%
2021/11/03	0	26.85	6	26.56	27.00	-6	5,932	-0.10%
2021/11/02	14	27.24	37	26.76	26.60	-23	6,019	-0.38%
2021/11/01	31.1	27.95	29.1	27.81	27.65	2	5,992	0.03%
2021/10/29	24.1	27.74	25	27.60	27.80	-0.9	5,863	-0.02%
2021/10/28	1.1	26.47	12	26.25	26.00	-10.9	5,557	-0.20%
2021/10/27	2	26.15	1	26.35	26.15	1	5,849	0.02%
2021/10/26	3	26.37	2	26.25	26.20	1	6,036	0.02%
2021/10/25	4	26.39	1	26.25	26.40	3	6,066	0.05%
2021/10/22	1	26.15	6	26.20	26.20	-5	6,040	-0.08%
2021/10/21	5	26.50	1	26.40	26.40	4	6,048	0.07%
2021/10/20	5	26.61	1	26.45	26.50	4	6,082	0.07%
2021/10/19	5	26.90	6	26.90	26.85	-1	6,252	-0.02%
2021/10/18	0	0.00	2	26.43	26.25	-2	6,207	-0.03%
2021/10/15	6	26.88	5	26.75	26.90	1	6,202	0.02%
2021/10/14	27	27.16	28	26.85	26.55	-1	6,182	-0.02%
2021/10/13	14	26.68	13	26.64	27.35	1	6,140	0.02%
2021/10/12	3	26.10	7	26.38	26.10	-4	6,095	-0.07%
2021/10/08	5	26.72	1	26.60	26.30	4	6,217	0.06%
2021/10/07	3	26.73	2	27.13	26.75	1	6,188	0.02%
2021/10/06	5	25.86	0	0.00	25.80	5	6,134	0.08%
2021/10/05	4	26.45	2	26.40	26.60	2	6,098	0.03%
2021/10/04	6	26.19	6	26.79	26.05	0	6,021	0.00%
2021/10/01	13	27.35	7	26.73	26.55	6	5,962	0.10%
2021/09/30	1	27.40	5	27.70	27.75	-4	5,796	-0.07%
2021/09/29	7	28.88	27	28.79	28.30	-20	5,625	-0.36%
2021/09/28	18	28.48	17	28.45	29.15	1	5,360	0.02%
2021/09/27	77	28.68	99	28.72	28.55	-22	5,168	-0.43%
2021/09/24	60	27.27	19	27.40	27.85	41	4,704	0.87%
2021/09/23	6	25.28	5.3	25.70	26.25	0.7	4,262	0.02%
2021/09/22	0.1	24.40	0	0.00	24.50	0.1	4,159	0.00%
2021/09/17	0	25.25	0	0.00	25.20	0	4,148	0.00%
2021/09/16	0.2	25.80	2	25.65	25.50	-1.8	4,137	-0.04%
2021/09/15	1	26.20	4	25.79	26.50	-3	4,097	-0.07%
2021/09/14	0	0.00	2	24.95	25.15	-2	4,054	-0.05%
2021/09/13	12	25.74	12	25.52	25.35	0	4,052	0.00%
2021/09/10	0	0.00	7	26.77	26.90	-7	4,047	-0.17%
2021/09/09	1	26.65	101	26.83	27.00	-100	4,005	-2.50%	大賣/
2021/09/08	26.5	27.16	6	26.88	26.35	20.5	3,970	0.52%
2021/09/07	12.5	26.84	6	26.89	26.95	6.5	3,841	0.17%
2021/09/06	6	27.28	3	27.12	26.85	3	3,802	0.08%
2021/09/03	12	27.70	102	27.44	27.70	-90	3,735	-2.41%	大賣/
2021/09/01	7	27.03	2	27.23	27.15	5	3,490	0.14%
2021/08/31	4	26.14	2	26.55	27.15	2	3,446	0.06%
2021/08/30	25	26.66	35	26.94	26.60	-10	3,386	-0.30%
2021/08/27	10	25.07	11	25.33	25.35	-1	3,222	-0.03%
2021/08/26	5	24.00	3	24.12	24.20	2	3,119	0.06%
2021/08/25	2	23.63	2	23.93	23.85	0	3,083	0.00%
2021/08/24	11	22.71	0	0.00	22.75	11	3,037	0.36%
2021/08/23	1	22.75	1	23.00	23.05	0	3,030	0.00%
2021/08/20	3	22.18	1	22.10	22.30	2	3,024	0.07%
2021/08/19	3	22.33	1	22.50	22.30	2	3,015	0.07%
2021/08/18	4	22.17	4	22.40	23.15	0	3,013	0.00%
2021/08/17	4	23.11	3.1	23.11	22.65	1	2,993	0.03%
2021/08/16	4	24.73	5	24.17	23.90	-1	2,965	-0.03%
2021/08/13	9	24.82	10	25.03	25.05	-1	2,944	-0.03%
2021/08/12	4	24.39	1	24.85	24.90	3	2,906	0.10%
2021/08/11	60	24.58	32	24.21	24.00	28	2,896	0.97%
2021/08/10	17	25.68	8.9	26.16	25.35	8.1	2,843	0.28%
2021/08/09	13	28.15	13	28.16	28.15	0	2,685	0.00%
2021/08/06	5	27.85	14	27.58	28.15	-9	2,582	-0.35%
2021/08/05	57	27.93	54	27.54	27.30	3	2,479	0.12%
2021/08/04	2	28.62	2	28.43	27.60	0	2,477	0.00%
2021/08/03	4	27.83	6	27.88	28.15	-2	2,420	-0.08%
2021/08/02	116.9	27.97	38	27.84	28.10	78.9	2,336	3.38%	大買/
2021/07/30	5	26.62	1	26.30	26.90	4	2,006	0.20%
2021/07/29	4	24.45	0	0.00	25.10	4	1,825	0.22%
2021/07/28	1	23.25	4	23.56	23.70	-3	1,765	-0.17%
2021/07/27	2	23.85	10	24.16	24.30	-8	1,782	-0.45%
2021/07/26	0	0.00	2	24.75	24.70	-2	1,775	-0.11%
2021/07/23	33	24.79	48.1	24.14	25.20	-15.1	1,739	-0.87%
2021/07/22	2	23.40	0	0.00	23.30	2	1,567	0.13%
2021/07/21	2	23.60	1	23.75	23.35	1	1,577	0.07%
2021/07/20	8	24.34	0	0.00	24.15	8	1,581	0.51%
2021/07/19	3	24.60	5	24.94	24.85	-2	1,566	-0.13%
2021/07/16	8.1	23.89	7	23.99	23.80	1.1	1,532	0.07%
2021/07/15	9	24.05	7.7	24.28	24.50	1.3	1,480	0.09%
2021/07/14	2.5	21.77	0	0.00	22.30	2.5	1,353	0.19%
2021/07/13	10.1	22.35	4	22.50	22.05	6.1	1,368	0.44%
2021/07/12	0.6	22.45	0	0.00	22.40	0.6	1,421	0.04%
2021/07/09	7.1	22.33	1	22.25	22.25	6.1	1,425	0.43%
2021/07/08	1	22.35	0	0.00	22.35	1	1,470	0.07%
2021/07/07	0.1	22.34	0	0.00	22.45	0.1	1,494	0.01%
2021/07/06	1	22.70	0	0.00	22.65	1	1,542	0.06%
2021/07/05	3	22.78	0	0.00	22.85	3	1,615	0.19%
2021/07/02	0.1	22.70	0	0.00	22.65	0.1	1,708	0.00%
2021/06/30	1.2	22.94	0	0.00	22.70	1.2	1,822	0.07%
2021/06/29	3	22.75	0	0.00	22.65	3	1,815	0.17%
2021/06/25	5	22.82	0	0.00	22.65	5	1,945	0.26%
2021/06/24	3	22.80	0	0.00	22.75	3	1,968	0.15%
2021/06/23	2.1	22.85	0	0.00	22.65	2.1	1,978	0.11%
2021/06/22	4	23.03	0	0.00	22.80	4	1,995	0.20%
2021/06/21	1	22.65	1	22.95	22.90	0	2,014	0.00%
2021/06/18	10	22.40	1	22.60	22.40	9	2,087	0.43%
2021/06/17	1	22.60	0	0.00	22.60	1	2,225	0.05%
2021/06/16	3	22.97	0	0.00	22.85	3	2,285	0.13%
2021/06/15	0	22.65	1	22.75	22.65	-1	2,347	-0.04%
2021/06/11	1	22.50	0	0.00	22.70	1	2,385	0.04%
2021/06/10	0	0.00	1	22.40	22.50	-1	2,427	-0.04%
2021/06/08	13	22.59	0	0.00	22.55	13	2,516	0.52%
2021/06/04	1	22.75	0	0.00	22.80	1	2,562	0.04%
2021/06/02	1	23.00	0	0.00	23.05	1	2,724	0.04%
2021/06/01	1	23.15	0	0.00	23.40	1	2,912	0.03%
2021/05/28	5	22.90	0	0.00	22.90	5	2,994	0.17%
2021/05/27	1	22.70	0	0.00	22.65	1	3,045	0.03%
2021/05/25	1	22.80	0	0.00	22.50	1	3,087	0.03%
2021/05/24	0	20.15	0	0.00	22.40	0	3,103	0.00%
2021/05/21	0	0.00	9	22.33	22.30	-9	3,127	-0.29%
2021/05/20	1	22.45	1	22.06	22.05	0	3,163	0.00%
2021/05/19	1	22.00	0	0.00	22.55	1	3,188	0.03%
2021/05/17	4.6	19.38	2.1	19.35	19.05	2.6	3,249	0.08%
2021/05/14	4	21.36	0	0.00	21.10	4	3,230	0.12%
2021/05/12	6	22.08	1	21.20	21.65	5	3,244	0.15%
2021/05/11	3	22.97	1	22.80	23.15	2	3,236	0.06%
2021/05/10	6	24.82	3	24.62	24.65	3	3,414	0.09%
2021/05/06	3	24.45	0	25.50	24.65	3	3,831	0.08%
2021/05/05	1	25.30	0	0.00	25.05	1	3,852	0.03%
2021/05/04	2	24.80	0	0.00	24.55	2	3,885	0.05%
2021/05/03	0	0.00	2	26.70	26.20	-2	3,880	-0.05%
2021/04/29	0	27.00	1	26.95	27.15	-1	3,896	-0.02%
2021/04/28	1.1	26.87	1	27.40	27.00	0.1	3,913	0.00%
2021/04/27	0	0.00	1	26.90	27.30	-1	3,979	-0.03%
2021/04/26	5	26.73	1.1	26.84	26.70	3.9	4,111	0.09%
2021/04/23	6	26.45	0	0.00	26.60	6	4,347	0.14%
2021/04/22	10.1	26.60	0	0.00	26.50	10.1	4,470	0.23%
2021/04/21	2	27.50	0	0.00	27.35	2	4,492	0.04%
2021/04/20	3	27.50	1	27.40	27.40	2	4,600	0.04%
2021/04/19	5	27.32	0	0.00	27.35	5	4,664	0.11%
2021/04/16	6	27.76	0	0.00	27.85	6	4,641	0.13%
2021/04/15	1	28.00	2	27.78	27.95	-1	4,640	-0.02%
2021/04/14	1	27.45	0	0.00	28.00	1	4,652	0.02%
2021/04/13	4	28.95	22	28.63	28.15	-18	4,708	-0.38%
2021/04/12	2	28.93	0	0.00	28.60	2	4,695	0.04%
2021/04/09	1	29.10	2.1	28.95	29.00	-1.1	4,678	-0.02%
2021/04/08	0	0.00	28.1	28.85	28.85	-28.1	4,623	-0.61%
2021/04/07	0	0.00	11.9	28.01	28.05	-11.9	4,576	-0.26%
2021/04/06	1	26.95	0.1	27.60	27.55	0.9	4,543	0.02%
2021/04/01	1	27.01	0.2	27.20	26.90	0.9	4,543	0.02%
2021/03/31	4.1	26.98	0	0.00	27.20	4.1	4,545	0.09%
2021/03/30	8	27.56	1	27.50	27.40	7	4,525	0.15%
2021/03/29	1.1	27.94	1	27.60	27.70	0.1	4,484	0.00%
2021/03/26	1	27.55	0	0.00	27.55	1	4,486	0.02%
2021/03/24	3	27.03	2	26.95	27.05	1	4,528	0.02%
2021/03/23	9.1	27.56	0	0.00	27.10	9.1	4,538	0.20%
2021/03/22	7	28.83	2	28.83	28.45	5	4,594	0.11%
2021/03/19	1	28.30	1	28.75	28.25	0	4,500	0.00%
2021/03/18	2	28.50	8	28.47	28.35	-6	4,466	-0.13%
2021/03/17	6	28.06	0	0.00	27.90	6	4,447	0.13%
2021/03/16	3	28.03	2	28.30	28.25	1	4,543	0.02%
2021/03/15	3	27.62	4	27.83	27.85	-1	4,656	-0.02%
2021/03/12	0	0.00	7	27.00	27.10	-7	4,636	-0.15%
2021/03/11	5	26.86	10	26.91	26.95	-5	4,675	-0.11%
2021/03/10	2	26.25	0	0.00	26.50	2	4,708	0.04%
2021/03/09	0	0.00	9	26.93	26.20	-9	4,746	-0.19%
2021/03/08	3	27.47	3	27.07	27.00	0	4,793	0.00%
2021/03/05	53	26.69	4	27.15	27.60	49	4,795	1.02%
2021/03/04	0	0.00	6	26.65	26.75	-6	4,666	-0.13%
2021/03/02	5	26.40	1	26.80	25.95	4	4,758	0.08%
2021/02/26	0	0.00	1	26.00	25.95	-1	5,021	-0.02%
2021/02/25	0	0.00	4	25.61	25.70	-4	5,065	-0.08%
2021/02/24	3	25.22	5	25.05	25.15	-2	5,103	-0.04%
2021/02/23	1	25.00	0	0.00	25.15	1	5,275	0.02%
2021/02/22	6	25.60	5	25.86	25.55	1	5,716	0.02%
2021/02/19	6	25.52	0	0.00	25.70	6	5,983	0.10%
2021/02/18	1	25.45	4	24.86	25.50	-3	6,045	-0.05%
2021/02/05	2	23.35	0	0.00	23.50	2	6,088	0.03%
2021/02/03	1	23.90	4	23.98	23.85	-3	6,183	-0.05%
2021/02/02	1	22.65	4	23.38	23.60	-3	6,271	-0.05%
2021/02/01	3	23.10	0	0.00	22.50	3	6,330	0.05%
2021/01/29	2	23.55	0	0.00	23.50	2	6,210	0.03%
2021/01/28	0	0.00	1	24.35	23.55	-1	6,283	-0.02%
2021/01/27	2	23.40	0	0.00	23.60	2	6,041	0.03%
2021/01/22	0	0.00	4	23.55	24.00	-4	6,440	-0.06%
2021/01/21	1	23.85	4	23.84	24.00	-3	6,597	-0.05%
2021/01/20	10	24.41	8	23.87	23.50	2	7,039	0.03%
2021/01/19	6	24.56	0.2	24.55	24.45	5.8	7,090	0.08%
2021/01/18	18	23.99	23	23.76	25.65	-5	7,289	-0.07%
2021/01/15	12	25.00	38	25.02	24.50	-26	7,472	-0.35%
2021/01/14	1	26.20	1	26.25	26.10	0	7,616	0.00%
2021/01/13	15	27.05	50	26.68	26.00	-35	7,644	-0.46%
2021/01/12	9	28.09	1	27.60	27.25	8	7,628	0.10%
2021/01/11	7	29.14	2	29.25	29.05	5	7,693	0.06%
2021/01/08	0	0.00	6	29.37	29.15	-6	7,931	-0.08%
2021/01/07	2	29.60	2	29.90	29.40	0	8,027	0.00%
2021/01/06	19.2	30.34	3	30.05	29.15	16.2	8,239	0.20%
2021/01/05	2	30.58	0	0.00	30.55	2	8,375	0.02%
2021/01/04	6	30.32	5	30.32	30.50	1	8,670	0.01%
2020/12/30	26	30.22	24	29.93	30.05	2	8,843	0.02%
2020/12/28	0	0.00	16	29.41	30.15	-16	9,367	-0.17%
2020/12/25	1	29.45	0	0.00	29.20	1	9,453	0.01%
2020/12/24	0	0.00	1	29.45	29.40	-1	9,529	-0.01%
2020/12/22	8	28.64	0	0.00	28.25	8	10,782	0.07%
2020/12/21	12	29.06	3	28.95	29.30	9	11,007	0.08%
2020/12/18	2	29.20	30	29.00	29.40	-28	11,095	-0.25%
2020/12/17	11	30.00	4	29.95	29.65	7	11,127	0.06%
2020/12/16	6	30.14	8	30.64	30.15	-2	11,178	-0.02%
2020/12/15	11	29.25	4	29.50	29.15	7	11,149	0.06%
2020/12/11	0	0.00	15	29.75	29.15	-15	11,322	-0.13%
2020/12/10	9	29.79	8	29.82	29.70	1	11,414	0.01%
2020/12/09	48	29.84	63	30.22	30.75	-15	11,468	-0.13%
2020/12/08	26	29.01	4	29.04	29.00	22	11,434	0.19%
2020/12/07	10	28.25	12.3	28.20	28.90	-2.3	11,492	-0.02%
2020/12/04	20	29.01	12	28.70	28.60	8	11,589	0.07%
2020/12/03	20	28.71	9	28.71	28.80	11	11,760	0.09%
2020/12/02	13.1	29.08	5	28.47	28.45	8.1	11,930	0.07%
2020/12/01	7	28.62	45	28.21	29.35	-38	12,367	-0.31%
2020/11/30	11	28.63	1	29.40	28.60	10	12,822	0.08%
2020/11/27	18	29.14	16	28.83	29.15	2	13,012	0.02%
2020/11/26	30	29.92	8	29.68	29.45	22	13,112	0.17%
2020/11/25	24	29.52	33	28.85	29.40	-9	13,214	-0.07%
2020/11/24	6	30.70	15	30.84	30.50	-9	13,074	-0.07%
2020/11/23	9	30.84	14	30.61	30.80	-5	13,164	-0.04%
2020/11/20	44	31.44	8	31.21	30.80	36	13,861	0.26%
2020/11/19	75.1	31.20	76	30.76	31.00	-0.9	13,900	-0.01%
2020/11/18	5.1	33.86	31.7	33.88	32.55	-26.6	13,522	-0.20%
2020/11/17	1	36.80	8	36.68	36.15	-7	13,395	-0.05%
2020/11/16	8	36.40	2	36.75	36.80	6	13,678	0.04%
2020/11/12	1	36.05	7	36.25	36.15	-6	14,144	-0.04%
2020/11/11	2	36.40	2	36.30	36.90	0	14,467	0.00%
2020/11/10	13	36.77	2	36.95	36.15	11	14,618	0.08%
2020/11/09	5	36.81	10	36.90	37.25	-5	14,931	-0.03%
2020/11/06	10	36.43	3	36.00	36.15	7	15,233	0.05%
2020/11/05	50	37.03	34	37.31	36.75	16	15,914	0.10%
2020/11/04	26	36.99	10	37.05	36.80	16	15,893	0.10%
2020/11/03	4	36.21	1.2	36.83	37.20	2.8	16,057	0.02%
2020/11/02	7	36.38	7	36.81	36.10	0	16,099	0.00%
2020/10/30	12	37.38	1	38.00	36.55	11	16,172	0.07%
2020/10/29	13	37.06	21	37.05	37.95	-8	16,032	-0.05%
2020/10/28	75	37.64	61	37.45	37.05	14	15,940	0.09%
2020/10/27	2	36.30	1	36.35	36.85	1	15,541	0.01%
2020/10/26	62	36.29	56.1	36.28	36.30	5.9	15,581	0.04%
2020/10/23	14	35.26	70	34.52	36.00	-56	15,291	-0.37%
2020/10/22	42	33.70	17	33.54	33.00	25	14,867	0.17%
2020/10/21	0	0.00	2	32.48	33.00	-2	14,600	-0.01%
2020/10/20	10	32.55	0	0.00	32.40	10	14,543	0.07%
2020/10/19	4	32.85	3	33.07	32.65	1	14,460	0.01%
2020/10/16	13	32.54	5	32.26	33.15	8	14,423	0.06%
2020/10/15	27	32.96	22	32.89	33.15	5	14,187	0.04%
2020/10/14	22.2	32.64	25	32.93	32.30	-2.8	14,049	-0.02%
2020/10/13	16	31.84	4	31.58	31.75	12	13,853	0.09%
2020/10/12	10	30.88	10	31.50	32.20	0	13,665	0.00%
2020/10/08	3	30.05	3	30.35	30.00	0	13,393	0.00%
2020/10/07	6	29.74	3	30.13	30.00	3	13,332	0.02%
2020/10/06	56	30.22	32	30.30	29.90	24	13,297	0.18%
2020/10/05	7	29.71	71	29.91	29.60	-64	13,095	-0.49%
2020/09/30	15	28.30	20	28.31	28.30	-5	13,009	-0.04%
2020/09/29	7	27.84	4	27.73	27.60	3	12,981	0.02%
2020/09/28	15	27.80	1	28.15	28.15	14	13,018	0.11%
2020/09/25	92	30.25	144	29.74	27.15	-52	12,999	-0.40%	大賣/
2020/09/24	39	28.91	54	28.49	29.00	-15	11,943	-0.13%
2020/09/23	5	28.20	23	28.18	28.20	-18	11,760	-0.15%
2020/09/22	13	27.75	15	27.84	27.95	-2	11,712	-0.02%
2020/09/21	32	28.08	4	27.96	27.80	28	11,732	0.24%
2020/09/18	49	28.08	6	27.96	28.20	43	11,688	0.37%
2020/09/17	10	27.44	7	27.59	28.10	3	11,712	0.03%
2020/09/16	2	27.00	0	0.00	26.80	2	11,571	0.02%
2020/09/15	14	26.65	3	26.85	26.50	11	11,517	0.10%
2020/09/14	4	25.69	8	25.31	26.15	-4	11,405	-0.04%
2020/09/11	26	26.50	12	26.18	26.00	14	11,235	0.12%
2020/09/10	13	27.21	13	27.16	26.90	0	11,123	0.00%
2020/09/09	15	27.52	6	27.73	27.50	9	11,045	0.08%
2020/09/08	12	27.56	19	27.55	27.10	-7	10,906	-0.06%
2020/09/07	16	29.33	7	29.33	28.70	9	10,716	0.08%
2020/09/04	37	28.98	14	29.23	29.60	23	10,534	0.22%
2020/09/03	31	29.36	23	29.13	29.00	8	10,036	0.08%
2020/09/02	19	27.78	21	27.66	28.00	-2	9,499	-0.02%
2020/09/01	23	27.33	26	27.13	27.00	-3	9,447	-0.03%
2020/08/31	9	26.82	6	27.20	27.20	3	9,337	0.03%
2020/08/28	19	26.44	7	26.42	26.50	12	9,153	0.13%
2020/08/27	3	25.70	7	25.76	25.75	-4	9,005	-0.04%
2020/08/26	54	26.61	17	26.67	25.75	37	8,866	0.42%
2020/08/25	0	0.00	13	25.94	26.05	-13	8,134	-0.16%
2020/08/24	10	23.30	1	23.60	23.70	9	8,044	0.11%
2020/08/21	3	23.87	2	23.65	23.50	1	7,980	0.01%
2020/08/20	10	24.19	9	24.80	23.40	1	7,820	0.01%
2020/08/19	13	26.20	20	26.07	25.90	-7	7,567	-0.09%
2020/08/18	18	25.73	19	25.23	25.80	-1	7,345	-0.01%
2020/08/17	16	24.86	327	24.77	25.10	-311	7,016	-4.43%	大賣/鉅額交易
2020/08/14	8	24.14	9	24.27	24.15	-1	6,639	-0.02%
2020/08/13	67	24.41	42	24.42	23.85	25	6,448	0.39%
2020/08/12	3	23.38	13	23.38	24.00	-10	6,039	-0.17%
2020/08/11	56	23.33	27	22.74	21.90	29	5,662	0.51%
2020/08/10	8	22.41	12	22.85	22.85	-4	4,937	-0.08%
2020/08/07	10	20.37	41	20.00	20.80	-31	4,861	-0.64%
2020/08/06	7	19.49	2	19.50	19.35	5	4,793	0.10%
2020/08/05	10	19.10	8	19.38	19.30	2	4,725	0.04%
2020/08/04	40	18.50	43	18.41	18.55	-3	4,700	-0.06%
2020/08/03	2	18.28	5	18.41	18.30	-3	4,731	-0.06%
2020/07/31	0	0.00	7	18.01	17.95	-7	4,808	-0.15%
2020/07/30	22	17.71	28	17.85	17.95	-6	4,948	-0.12%
2020/07/29	0	0.00	1	17.00	17.00	-1	4,785	-0.02%
2020/07/24	5	16.40	0	0.00	16.65	5	4,754	0.11%
2020/07/23	0	0.00	3	16.92	16.80	-3	4,757	-0.06%
2020/07/22	5	16.38	6	16.43	16.70	-1	4,742	-0.02%
2020/07/21	0	0.00	1	15.95	15.75	-1	4,643	-0.02%
2020/07/17	4	15.80	3	15.83	15.50	1	4,627	0.02%
2020/07/16	0	0.00	2	15.70	16.10	-2	4,610	-0.04%
2020/07/15	3	15.47	0	0.00	15.70	3	4,578	0.07%
2020/07/14	2	15.88	2	16.15	15.70	0	4,630	0.00%
2020/07/13	1	16.50	0	0.00	16.35	1	4,586	0.02%
2020/07/10	4	16.91	2	16.85	16.60	2	4,545	0.04%
2020/07/09	26	18.69	0	0.00	18.65	26	4,420	0.59%
2020/07/08	5	18.95	0	0.00	18.90	5	4,246	0.12%
2020/07/07	4	19.13	7	18.92	18.95	-3	4,145	-0.07%
2020/07/06	16	19.34	7	19.31	19.40	9	4,033	0.22%
2020/07/03	3	18.95	22	18.90	18.80	-19	3,932	-0.48%
2020/07/02	1	18.35	203	18.25	18.35	-202	3,850	-5.25%	大賣/鉅額交易
2020/06/30	6	18.08	8	18.01	18.05	-2	3,765	-0.05%
2020/06/29	2	17.75	4	17.73	17.80	-2	3,688	-0.05%
2020/06/24	10	17.80	5	17.80	17.65	5	3,654	0.14%
2020/06/23	0	0.00	6	17.16	17.15	-6	3,535	-0.17%
2020/06/19	2	17.40	0	0.00	17.35	2	3,554	0.06%
2020/06/18	0	0.00	5	17.20	17.25	-5	3,587	-0.14%
2020/06/15	5	17.00	1	16.80	16.95	4	3,718	0.11%
2020/06/12	3	16.37	2	16.70	16.70	1	3,732	0.03%
2020/06/10	1	17.40	2	17.35	17.35	-1	3,742	-0.03%
2020/06/09	2	17.70	0	0.00	17.55	2	3,811	0.05%
2020/06/08	212	17.88	15	17.98	17.85	197	3,848	5.12%	大買/鉅額交易
2020/06/04	2	17.35	0	0.00	17.35	2	3,669	0.05%
2020/06/03	5	17.40	2	17.43	17.45	3	3,717	0.08%
2020/06/02	5	17.35	0	0.00	17.30	5	3,723	0.13%
2020/06/01	1	17.30	0	0.00	17.30	1	3,836	0.03%
2020/05/29	27	17.55	10	17.55	17.35	17	3,982	0.43%
2020/05/28	1	16.90	1	17.10	16.90	0	3,864	0.00%
2020/05/27	1	17.05	0	0.00	17.15	1	3,917	0.03%
2020/05/26	2	17.50	1	17.45	17.20	1	3,978	0.03%
2020/05/25	1	16.85	0	0.00	17.10	1	3,901	0.03%
2020/05/22	3	16.92	0	0.00	16.80	3	3,909	0.08%
2020/05/21	1	16.85	0	0.00	16.85	1	3,920	0.03%
2020/05/20	0	0.00	6	16.70	16.80	-6	3,954	-0.15%
2020/05/18	4	17.00	0	0.00	16.85	4	4,128	0.10%
2020/05/14	1	17.20	0	0.00	17.05	1	4,336	0.02%
2020/05/13	5	17.38	4	17.26	17.35	1	4,454	0.02%
2020/05/12	1	16.85	10	16.90	16.75	-9	4,257	-0.21%
2020/05/11	0	0.00	2	17.73	17.50	-2	4,161	-0.05%
2020/05/08	0	0.00	6	17.60	17.30	-6	3,963	-0.15%
2020/05/07	13	16.97	4	16.91	17.40	9	3,873	0.23%
2020/05/06	4	16.44	3	16.60	16.95	1	3,715	0.03%
2020/04/14	1	14.75	0	0.00	14.55	1	4,053	0.02%
2020/04/06	0	0.00	1	14.25	14.30	-1	4,465	-0.02%
2020/04/01	0	0.00	5	13.95	14.50	-5	4,451	-0.11%
2020/03/26	1	14.00	0	0.00	14.05	1	4,352	0.02%
2020/03/20	1	13.40	5	13.60	13.75	-4	4,208	-0.10%
2020/03/19	7	12.79	1	13.45	12.75	6	4,143	0.14%
2020/03/17	0	0.00	1	14.40	14.40	-1	4,038	-0.02%
2020/03/16	6	14.44	0	0.00	14.35	6	3,994	0.15%
2020/03/13	5	13.78	0	0.00	14.10	5	3,956	0.13%
2020/03/12	72	15.21	1	15.45	15.15	71	3,859	1.84%
2020/03/11	2	16.25	0	0.00	15.95	2	3,778	0.05%
2020/03/10	1	16.10	0	0.00	16.40	1	3,750	0.03%
2020/03/09	5	16.53	0	0.00	15.95	5	3,708	0.13%
2020/03/06	1	16.70	0	0.00	16.75	1	3,635	0.03%
2020/03/05	2	17.15	0	0.00	16.95	2	3,607	0.06%
2020/03/04	1	16.45	4	16.58	17.00	-3	3,478	-0.09%
2020/03/02	1	15.45	0	0.00	15.90	1	3,272	0.03%
2020/02/26	1	17.00	0	0.00	16.65	1	3,145	0.03%
2020/02/21	60	17.00	0	0.00	16.90	60	3,048	1.97%
2020/02/20	5	17.80	5	17.45	17.50	0	2,987	0.00%
2020/02/14	1	16.65	1	16.85	16.75	0	2,508	0.00%
2020/02/03	1	15.30	0	0.00	15.80	1	2,657	0.04%
2020/01/30	4	15.58	0	0.00	15.45	4	2,585	0.15%
2020/01/20	3	17.08	0	0.00	17.15	3	2,514	0.12%
2020/01/17	0	0.00	1	17.00	16.95	-1	2,533	-0.04%
2020/01/13	0	0.00	1	16.70	16.75	-1	2,436	-0.04%
2020/01/10	0	0.00	4	16.51	16.30	-4	2,313	-0.17%
2020/01/07	1	15.75	3	16.07	16.05	-2	2,187	-0.09%
2020/01/06	1	15.65	0	0.00	15.55	1	2,132	0.05%
2020/01/03	1	16.20	0	0.00	15.95	1	2,108	0.05%
2020/01/02	0	0.00	4	16.16	16.20	-4	2,077	-0.19%
2019/12/30	7	15.89	3	15.85	15.85	4	1,928	0.21%
2019/12/26	21	14.95	0	0.00	14.95	21	1,760	1.19%
2019/12/24	0	0.00	5	14.90	14.90	-5	1,813	-0.28%
2019/12/20	1	15.20	2	15.15	15.05	-1	1,837	-0.05%
2019/12/19	1	15.05	0	0.00	15.05	1	1,839	0.05%
2019/12/16	50	14.75	0	0.00	14.75	50	1,867	2.68%
2019/12/13	2	14.85	0	0.00	14.75	2	1,898	0.11%
2019/12/12	43	14.85	0	0.00	14.80	43	1,913	2.25%
2019/12/11	1	15.00	0	0.00	14.90	1	1,937	0.05%
2019/12/10	3	15.00	0	0.00	14.95	3	2,150	0.14%
2019/12/09	1	14.80	0	0.00	14.75	1	2,152	0.05%
2019/12/06	1	14.75	0	0.00	14.75	1	2,196	0.05%
2019/12/05	3	14.70	0	0.00	14.70	3	2,221	0.14%
2019/12/04	1	14.75	0	0.00	14.65	1	2,246	0.04%
2019/11/29	1	15.00	0	0.00	14.90	1	2,470	0.04%
2019/11/27	0	0.00	1	15.10	15.10	-1	2,691	-0.04%
2019/11/26	0	0.00	2	15.25	15.10	-2	2,723	-0.07%
2019/11/25	1	15.00	0	0.00	15.05	1	2,741	0.04%
2019/11/22	60	14.80	0	0.00	15.00	60	2,787	2.15%
2019/11/20	2	14.78	0	0.00	14.75	2	3,010	0.07%
2019/11/19	1	14.90	0	0.00	15.00	1	3,622	0.03%
2019/11/13	1	15.05	0	0.00	15.10	1	4,032	0.02%
2019/11/12	1	15.25	0	0.00	15.20	1	4,098	0.02%
2019/11/11	2	15.05	0	0.00	15.05	2	4,217	0.05%
2019/11/07	1	16.00	0	0.00	15.70	1	4,215	0.02%
2019/11/05	1	16.35	4	15.95	16.25	-3	4,060	-0.07%
2019/11/04	0	0.00	2	15.50	15.60	-2	3,800	-0.05%
2019/10/29	0	0.00	2	15.73	15.45	-2	3,797	-0.05%
2019/10/28	0	0.00	1	15.75	15.70	-1	3,788	-0.03%
2019/10/25	2	15.80	0	0.00	15.75	2	3,786	0.05%
2019/10/23	0	0.00	15	15.63	15.50	-15	3,829	-0.39%
2019/10/17	0	0.00	1	15.65	15.65	-1	3,808	-0.03%
2019/10/15	10	15.50	5	15.60	15.50	5	3,781	0.13%
2019/10/14	1	15.40	0	0.00	15.35	1	3,729	0.03%
2019/10/09	1	14.90	0	0.00	15.05	1	3,687	0.03%
2019/10/08	2	15.08	0	0.00	14.95	2	3,688	0.05%
2019/10/07	1	14.75	0	0.00	14.90	1	3,668	0.03%
2019/10/03	0	0.00	3	14.50	14.50	-3	3,675	-0.08%
2019/09/26	10	15.30	0	0.00	15.15	10	3,809	0.26%
2019/09/24	0	0.00	23	15.45	15.40	-23	3,800	-0.61%
2019/09/19	1	15.50	0	0.00	15.35	1	3,772	0.03%
2019/09/18	6	15.62	40	15.45	15.45	-34	3,768	-0.90%
2019/09/12	10	16.20	0	0.00	15.95	10	3,731	0.27%
2019/09/11	0	0.00	1	15.40	15.65	-1	3,524	-0.03%
2019/09/10	1	15.35	0	0.00	15.35	1	3,515	0.03%
2019/09/04	0	0.00	2	15.93	15.90	-2	3,516	-0.06%
2019/09/03	10	15.70	1	15.60	15.70	9	3,401	0.26%
2019/08/30	0	0.00	5	15.76	15.70	-5	3,278	-0.15%
2019/08/29	2	15.30	3	15.25	15.25	-1	3,101	-0.03%
2019/08/28	1	15.60	0	0.00	15.30	1	3,071	0.03%
2019/08/27	2	15.58	0	0.00	15.60	2	3,023	0.07%
2019/08/26	7	15.38	24	15.69	15.60	-17	2,977	-0.57%
2019/08/23	3	15.55	30	15.60	15.55	-27	2,875	-0.94%
2019/08/22	46	16.16	9	16.18	15.90	37	2,778	1.33%
2019/08/15	0	0.00	1	14.20	14.00	-1	1,731	-0.06%
2019/08/14	22	14.11	0	0.00	13.85	22	1,672	1.32%
2019/08/12	2	14.20	0	0.00	14.55	2	1,540	0.13%
2019/08/06	1	13.80	0	0.00	13.95	1	1,582	0.06%
2019/07/30	2	14.20	0	0.00	14.30	2	1,811	0.11%
2019/07/26	0	0.00	10	14.40	14.20	-10	1,817	-0.55%
2019/07/25	1	15.05	0	0.00	14.90	1	1,762	0.06%
2019/07/24	20	14.66	0	0.00	14.90	20	1,715	1.17%
2019/07/05	0	0.00	1	15.70	15.65	-1	3,035	-0.03%
2019/07/04	1	15.45	0	0.00	15.70	1	2,984	0.03%
2019/07/02	0	0.00	1	14.85	14.75	-1	2,880	-0.03%
2019/06/21	0	0.00	4	14.85	14.90	-4	3,081	-0.13%
2019/06/14	20	14.75	0	0.00	14.75	20	3,128	0.64%
2019/06/11	10	13.85	0	0.00	13.85	10	3,027	0.33%
2019/06/10	11	13.90	0	0.00	13.85	11	3,022	0.36%
2019/06/04	10	14.10	0	0.00	13.80	10	3,010	0.33%
2019/05/24	1	13.30	0	0.00	13.15	1	2,905	0.03%
2019/05/10	0	0.00	3	14.35	14.40	-3	2,665	-0.11%
2019/05/09	0	0.00	2	15.15	14.65	-2	2,620	-0.08%
2019/05/02	1	14.30	0	0.00	14.35	1	2,368	0.04%
2019/04/26	0	0.00	1	14.60	14.20	-1	2,286	-0.04%
2019/04/23	2	14.70	0	0.00	14.45	2	2,161	0.09%
2019/04/19	3	15.80	0	0.00	16.20	3	1,943	0.15%
2019/04/11	0	0.00	2	13.00	13.00	-2	910	-0.22%
2019/04/10	0	0.00	2	11.70	11.85	-2	713	-0.28%
2019/04/01	0	0.00	1	11.80	11.65	-1	616	-0.16%
2019/03/25	0	0.00	2	11.00	11.40	-2	369	-0.54%
2019/03/22	0	0.00	1	10.45	10.65	-1	262	-0.38%
2019/03/05	2	9.50	0	0.00	9.77	2	170	1.17%
2019/01/29	0	0.00	1	9.92	9.80	-1	180	-0.55%
2018/12/20	1	8.95	0	0.00	8.86	1	184	0.54%
2018/09/20	2	9.81	0	0.00	9.72	2	441	0.45%
2018/08/31	0	0.00	1	10.15	10.10	-1	489	-0.20%
2018/08/06	0	0.00	5	10.85	10.85	-5	606	-0.82%
2018/08/02	2	11.00	0	0.00	10.80	2	611	0.33%
2018/08/01	5	10.85	0	0.00	11.00	5	608	0.82%
2018/07/16	1	10.60	0	0.00	10.60	1	538	0.19%
2018/06/26	0	0.00	10	10.60	10.60	-10	736	-1.36%
2018/06/12	10	11.50	0	0.00	11.45	10	763	1.31%
2018/06/11	1	11.50	0	0.00	11.40	1	752	0.13%
2018/05/25	4	10.70	0	0.00	10.70	4	680	0.59%
2018/05/18	1	10.85	1	10.90	10.95	0	683	0.00%
2018/05/16	1	10.70	0	0.00	10.65	1	684	0.15%
2018/04/24	1	10.50	0	0.00	10.55	1	893	0.11%
2018/04/11	10	11.80	0	0.00	11.65	10	869	1.15%
2018/02/06	0	0.00	1	10.65	10.80	-1	2,334	-0.04%
2018/01/29	1	12.60	1	12.55	12.45	0	2,310	0.00%
2018/01/25	2	12.20	0	0.00	12.10	2	2,253	0.09%
2018/01/03	3	12.70	0	0.00	12.65	3	2,193	0.14%