廣運 (6125)-國泰-館前券商分點個股進出

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
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股
427人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣運 (6125)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/20	137.7	96.52	127.4	97.76	95.80	10.3	27,511	0.04%	大買/大賣/
2024/05/17	17.1	91.40	29.7	91.81	92.00	-12.6	26,564	-0.05%
2024/05/16	24	91.77	45.3	91.66	90.70	-21.3	26,981	-0.08%
2024/05/15	27.1	92.30	25.5	91.68	90.80	1.6	27,304	0.01%
2024/05/14	32.6	92.36	70.7	92.58	93.00	-38.1	27,389	-0.14%
2024/05/13	52.5	90.89	73.5	91.13	91.00	-21	27,000	-0.08%
2024/05/10	24.5	85.42	91	84.53	87.60	-66.5	26,666	-0.25%
2024/05/09	18.3	86.49	30	85.64	85.30	-11.7	26,496	-0.04%
2024/05/08	13.4	87.21	10.2	87.50	87.10	3.2	26,371	0.01%
2024/05/07	51.8	88.95	110.2	87.36	87.50	-58.4	26,431	-0.22%	大賣/
2024/05/06	29	91.09	30.9	91.06	89.70	-1.9	26,141	-0.01%
2024/05/03	87.2	91.80	72	90.83	89.50	15.2	25,882	0.06%
2024/05/02	44.3	91.08	30.6	90.65	90.40	13.6	25,535	0.05%
2024/04/30	133.7	92.42	146.2	92.56	91.70	-12.5	25,338	-0.05%	大買/大賣/
2024/04/29	124.4	92.64	86.3	92.37	90.00	38.1	24,846	0.15%	大買/
2024/04/26	141.6	92.22	166.5	92.57	91.70	-24.9	24,454	-0.10%	大買/大賣/
2024/04/25	268.8	91.19	218.7	91.46	90.50	50.2	23,795	0.21%	大買/大賣/
2024/04/24	266.3	91.85	273.1	92.16	90.20	-6.9	23,062	-0.03%	大買/大賣/
2024/04/23	136.6	86.29	99.8	85.60	87.40	36.8	21,598	0.17%	大買/
2024/04/22	168	86.60	161	85.36	80.60	7.1	21,112	0.03%	大買/大賣/
2024/04/19	145.5	85.89	156.1	85.76	87.30	-10.6	20,636	-0.05%	大買/大賣/
2024/04/18	59.9	85.10	39.4	85.26	84.20	20.5	20,040	0.10%
2024/04/17	61.1	83.49	122.6	84.05	85.00	-61.5	19,670	-0.31%	大賣/
2024/04/16	13.3	75.75	17.6	75.64	77.30	-4.3	19,260	-0.02%
2024/04/15	24.5	78.41	45.2	78.21	78.20	-20.7	19,208	-0.11%
2024/04/12	51.4	80.23	22	80.29	80.00	29.4	19,133	0.15%
2024/04/11	28.2	81.32	26.3	81.46	81.00	1.9	19,030	0.01%
2024/04/10	35.2	83.05	35	82.94	82.40	0.2	19,007	0.00%
2024/04/09	42.1	83.93	60	84.30	84.50	-17.9	18,905	-0.09%
2024/04/08	32.3	84.10	62	84.22	84.00	-29.8	18,859	-0.16%
2024/04/03	23.1	81.31	30	81.77	81.20	-6.9	19,123	-0.04%
2024/04/02	70.2	81.85	103	81.04	80.80	-32.8	19,179	-0.17%	大賣/
2024/04/01	15.9	83.58	15	83.75	83.00	0.9	19,042	0.00%
2024/03/29	38.3	84.70	31.9	85.48	82.80	6.4	18,968	0.03%
2024/03/28	19.6	84.83	16.7	85.27	84.50	2.9	18,697	0.02%
2024/03/27	29.4	85.30	35	85.40	84.00	-5.5	18,565	-0.03%
2024/03/26	245.2	88.94	161.1	87.78	82.70	84.2	18,330	0.46%	大買/大賣/
2024/03/25	193.1	86.31	204.6	87.01	88.40	-11.5	17,386	-0.07%	大買/大賣/
2024/03/22	22.1	78.86	22.5	79.50	80.40	-0.4	16,422	0.00%
2024/03/21	26	80.23	22	79.99	79.00	4	16,345	0.02%
2024/03/20	32.2	79.20	14	79.37	78.60	18.1	16,230	0.11%
2024/03/19	43.1	80.04	37.5	79.47	78.90	5.6	16,135	0.03%
2024/03/18	41.1	80.91	41.1	80.76	81.50	0	16,027	0.00%
2024/03/15	47.4	80.05	42.2	79.57	80.00	5.1	15,920	0.03%
2024/03/14	39.6	78.90	26.4	79.28	78.90	13.2	15,772	0.08%
2024/03/13	73.8	83.22	161.1	83.17	81.70	-87.3	15,553	-0.56%	大賣/
2024/03/12	51.9	82.25	69.1	82.09	83.70	-17.2	15,019	-0.11%
2024/03/11	105.4	79.91	124.7	80.40	79.30	-19.3	14,608	-0.13%	大買/大賣/
2024/03/08	201.7	81.06	209.3	79.29	77.80	-7.6	14,227	-0.05%	大買/大賣/
2024/03/07	148	89.63	99.6	88.58	86.10	48.4	13,955	0.35%	大買/
2024/03/06	253.2	92.46	242.1	91.87	91.50	11	13,398	0.08%	大買/大賣/
2024/03/05	100.2	87.36	93.3	87.52	87.50	6.9	12,482	0.06%
2024/03/04	198	89.53	189.5	89.52	87.60	8.5	12,213	0.07%	大買/大賣/
2024/03/01	259.9	88.70	238.8	87.97	86.70	21.1	11,521	0.18%	大買/大賣/
2024/02/29	152.3	81.97	165.5	81.79	85.20	-13.2	10,326	-0.13%	大買/大賣/
2024/02/27	302	80.99	223.3	79.98	77.50	78.7	9,867	0.80%	大買/大賣/
2024/02/26	33	77.61	93.7	78.64	81.10	-60.7	9,308	-0.65%
2024/02/23	33.4	75.97	14.2	75.26	73.80	19.2	9,099	0.21%
2024/02/22	56.3	77.40	53	77.44	76.50	3.3	9,437	0.03%
2024/02/21	142	76.65	114.2	76.98	77.40	27.8	9,754	0.28%	大買/大賣/
2024/02/20	52.6	73.64	50.3	74.27	74.70	2.3	9,647	0.02%
2024/02/19	123.2	74.51	119.6	74.34	74.70	3.5	9,466	0.04%	大買/大賣/
2024/02/16	95.5	67.96	76.1	69.16	70.80	19.4	8,888	0.22%
2024/02/15	55.8	64.03	73.8	63.92	66.20	-18	8,301	-0.22%
2024/02/05	26	61.55	22	61.91	62.00	4	7,877	0.05%
2024/02/02	30.4	62.82	68.5	62.46	62.90	-38.1	7,844	-0.49%
2024/02/01	14	61.65	30	61.58	61.50	-16	7,767	-0.21%
2024/01/31	5	61.02	7	60.87	60.70	-2	7,737	-0.03%
2024/01/30	44	61.59	30.4	61.35	60.90	13.6	7,706	0.18%
2024/01/29	5.1	58.47	5	59.14	59.50	0	7,557	0.00%
2024/01/26	13	58.72	0	0.00	58.30	13	7,559	0.17%
2024/01/25	25.7	59.64	1	59.50	59.30	24.7	7,566	0.33%
2024/01/24	2.1	60.80	1	61.20	60.40	1.1	7,576	0.01%
2024/01/23	35.3	61.12	14	61.16	60.80	21.3	7,604	0.28%
2024/01/22	20.8	62.15	27.1	62.29	62.40	-6.3	7,548	-0.08%
2024/01/19	30.1	60.07	62	60.19	60.60	-31.9	7,405	-0.43%
2024/01/18	16	57.98	4	58.05	57.90	12	7,372	0.16%
2024/01/17	36	59.94	32.1	59.83	58.60	4	7,378	0.05%
2024/01/16	2.1	60.51	13	60.35	60.20	-10.9	7,338	-0.15%
2024/01/15	27.1	60.87	35.3	60.46	60.00	-8.2	7,324	-0.11%
2024/01/12	4.3	58.23	1	58.20	58.00	3.3	7,197	0.05%
2024/01/11	4.3	59.51	14	59.12	59.20	-9.7	7,209	-0.13%
2024/01/10	18.1	57.29	12	57.71	58.00	6.1	7,240	0.08%
2024/01/09	15.2	57.13	11	57.30	56.50	4.2	7,254	0.06%
2024/01/08	14.2	59.14	1	60.00	58.50	13.2	7,235	0.18%
2024/01/05	8.6	60.13	5	60.46	59.80	3.6	7,249	0.05%
2024/01/04	23.2	60.51	17.1	60.62	60.70	6.1	7,255	0.08%
2024/01/03	14.1	62.74	17	63.13	62.20	-2.9	7,304	-0.04%
2024/01/02	17.8	63.07	27.5	62.76	63.70	-9.7	7,283	-0.13%
2023/12/29	159.8	63.89	162.2	63.34	63.00	-2.4	7,191	-0.03%	大買/大賣/
2023/12/28	26.1	59.93	39	59.85	60.80	-12.9	6,667	-0.19%
2023/12/27	4.2	56.97	20	56.80	57.10	-15.8	6,550	-0.24%
2023/12/26	1	57.00	4	57.23	57.10	-3	6,642	-0.04%
2023/12/25	23	56.38	5	56.64	56.60	18	6,791	0.27%
2023/12/22	12	56.96	11	57.56	56.90	1	6,801	0.01%
2023/12/21	14	57.16	0	0.00	56.80	14	6,822	0.21%
2023/12/20	2.1	57.66	9	57.61	57.90	-6.9	6,856	-0.10%
2023/12/19	5	56.28	4	56.40	56.60	1	6,915	0.01%
2023/12/18	8	57.29	10	57.29	57.00	-2	6,970	-0.03%
2023/12/15	18	58.33	8.1	58.83	58.20	9.9	6,999	0.14%
2023/12/14	7.1	58.81	6	58.90	58.60	1.1	7,037	0.02%
2023/12/13	11	59.28	4.8	59.01	58.90	6.2	7,051	0.09%
2023/12/12	8.5	60.84	16	61.16	59.60	-7.5	7,055	-0.11%
2023/12/11	10	61.28	18.1	61.62	61.30	-8.1	7,083	-0.11%
2023/12/08	27.3	62.97	17.1	63.28	62.80	10.2	7,100	0.14%
2023/12/07	16	63.57	12	63.95	63.30	4	7,440	0.05%
2023/12/06	9	63.99	23	64.01	64.00	-14	7,583	-0.18%
2023/12/05	18.2	63.38	19.1	63.12	63.00	-0.9	7,588	-0.01%
2023/12/04	93.1	66.80	115	66.22	64.90	-21.9	7,571	-0.29%	大賣/
2023/12/01	49	63.22	51	63.61	64.00	-2	7,145	-0.03%
2023/11/30	21.1	62.42	24.2	62.46	62.90	-3.1	7,028	-0.04%
2023/11/29	19	62.60	6.2	62.23	61.90	12.8	7,005	0.18%
2023/11/28	2	62.69	32.1	61.88	62.00	-30	7,004	-0.43%
2023/11/27	24.2	62.44	18.2	61.84	61.50	6	7,156	0.08%
2023/11/24	34	63.41	17	63.71	63.30	17	7,123	0.24%
2023/11/23	61.5	62.91	61	62.61	62.20	0.4	6,995	0.01%
2023/11/22	43	60.21	17.5	60.07	59.60	25.5	6,820	0.37%
2023/11/21	104.2	62.38	79.1	62.38	62.00	25.1	6,825	0.37%	大買/
2023/11/20	61.1	58.94	55.2	59.37	61.30	6	6,627	0.09%
2023/11/17	22.3	53.25	24.2	53.77	55.80	-1.9	6,516	-0.03%
2023/11/16	15.1	49.65	15	50.63	50.80	0.1	7,145	0.00%
2023/11/15	4	51.00	5	50.86	50.20	-1	7,392	-0.01%
2023/11/14	5	50.76	4	50.70	50.60	1	7,693	0.01%
2023/11/13	6.2	50.74	1	50.90	51.00	5.2	8,074	0.06%
2023/11/10	13	50.67	3	50.43	50.70	10	8,244	0.12%
2023/11/09	24	50.73	17	50.14	49.85	7	8,532	0.08%
2023/11/08	14.1	53.48	8	53.32	53.30	6	8,840	0.07%
2023/11/07	10	52.97	7	52.84	52.70	3	9,108	0.03%
2023/11/06	18	53.07	12	53.02	53.30	6	9,330	0.06%
2023/11/03	5	53.06	1	52.91	52.50	4	9,567	0.04%
2023/11/02	28.1	52.72	8.2	52.84	52.80	19.9	9,825	0.20%
2023/11/01	2	50.55	8	51.02	51.10	-6	10,308	-0.06%
2023/10/31	13	52.20	14	50.83	49.85	-1	10,723	-0.01%
2023/10/30	5	53.18	0	53.32	52.60	5	11,077	0.05%
2023/10/27	11	52.93	2	53.25	52.90	9	11,407	0.08%
2023/10/26	8.1	54.06	3	53.54	53.00	5.1	11,875	0.04%
2023/10/25	3	56.24	3	56.60	55.90	0	12,230	0.00%
2023/10/24	0	0.00	1	55.40	55.90	-1	13,073	-0.01%
2023/10/23	3	55.63	4.1	54.74	54.60	-1.1	13,559	-0.01%
2023/10/20	1	53.80	1	55.29	54.60	0	14,195	0.00%
2023/10/19	2.4	55.66	3	55.47	55.70	-0.6	14,951	0.00%
2023/10/18	3	55.37	12.1	55.49	55.00	-9.1	14,986	-0.06%
2023/10/17	9	57.47	15	57.98	56.70	-6	14,982	-0.04%
2023/10/16	1.4	58.13	2	58.50	58.40	-0.6	14,955	0.00%
2023/10/13	4	59.76	1	60.00	59.10	3	14,941	0.02%
2023/10/12	7	60.19	5.1	60.01	60.50	1.9	14,944	0.01%
2023/10/11	20.1	60.14	37.1	59.39	59.50	-17	14,940	-0.11%
2023/10/06	2	64.25	5.1	64.34	63.90	-3.1	14,856	-0.02%
2023/10/05	3	64.00	0.1	63.70	63.70	2.9	14,871	0.02%
2023/10/04	13.1	62.76	12	62.74	63.20	1	14,861	0.01%
2023/10/03	9	63.27	18	63.56	62.60	-9	14,915	-0.06%
2023/10/02	18.6	65.10	12.3	65.51	64.80	6.4	15,031	0.04%
2023/09/28	11.1	64.05	13.2	64.05	64.20	-2.2	15,080	-0.01%
2023/09/27	1	61.20	1	61.60	62.00	0	15,038	0.00%
2023/09/26	5.1	61.49	4	62.20	61.00	1.1	15,200	0.01%
2023/09/25	5.2	61.97	0	62.00	61.90	5.2	15,227	0.03%
2023/09/22	5	60.26	14	60.29	61.40	-9	15,349	-0.06%
2023/09/21	10.1	59.41	3	59.40	59.50	7	15,359	0.05%
2023/09/20	8	60.66	5	61.38	60.50	3	15,458	0.02%
2023/09/19	13.1	61.35	11	61.22	60.70	2.1	15,624	0.01%
2023/09/18	7.1	61.87	15.6	62.14	61.80	-8.6	16,630	-0.05%
2023/09/15	0	63.80	8	63.30	63.40	-8	17,029	-0.05%
2023/09/14	13.1	63.70	13.6	63.48	63.10	-0.5	17,006	0.00%
2023/09/13	9.4	62.39	8.2	62.62	62.70	1.1	16,985	0.01%
2023/09/12	51.3	62.04	92.2	61.62	61.50	-40.9	17,199	-0.24%
2023/09/11	24.9	68.32	24	68.75	68.00	0.8	17,018	0.00%
2023/09/08	20.1	76.78	21	76.19	75.50	-1	17,221	-0.01%
2023/09/07	21	78.88	9.1	78.52	78.20	11.9	17,673	0.07%
2023/09/06	24.1	78.72	31	78.83	78.90	-6.9	17,953	-0.04%
2023/09/05	11	78.44	3	77.73	77.50	8	18,626	0.04%
2023/09/04	10	78.23	7.1	77.77	77.00	3	19,046	0.02%
2023/09/01	15	79.51	15	78.90	78.90	0	19,801	0.00%
2023/08/31	34	78.67	38.1	79.17	80.90	-4	20,581	-0.02%
2023/08/30	18.2	77.63	20	77.22	77.20	-1.8	20,991	-0.01%
2023/08/29	18	76.38	36.1	76.62	76.70	-18	21,199	-0.09%
2023/08/28	25	76.67	45.1	75.86	75.40	-20	21,261	-0.09%
2023/08/25	19.1	80.17	21.2	79.80	80.60	-2.1	21,124	-0.01%
2023/08/24	40.8	83.48	53	83.28	80.90	-12.1	21,174	-0.06%
2023/08/23	60.7	82.70	53.4	82.33	81.50	7.3	21,170	0.03%
2023/08/22	213.5	84.36	192.7	84.24	84.00	20.8	20,851	0.10%	大買/大賣/
2023/08/21	81	78.02	78.3	79.00	79.50	2.7	20,219	0.01%
2023/08/18	63.6	72.85	81	72.88	72.30	-17.5	19,950	-0.09%
2023/08/17	70.7	74.31	108.2	74.25	75.70	-37.5	19,720	-0.19%	大賣/
2023/08/16	13	71.52	71	71.24	72.50	-58	19,390	-0.30%
2023/08/15	22.3	72.09	32	71.65	71.80	-9.7	19,275	-0.05%
2023/08/14	70.1	71.08	48	71.58	71.30	22.1	18,967	0.12%
2023/08/11	51.2	70.37	51.7	70.28	69.80	-0.5	18,584	0.00%
2023/08/10	62.4	66.97	28	67.54	67.00	34.3	18,311	0.19%
2023/08/09	77	70.96	15.1	70.79	70.60	61.9	18,094	0.34%
2023/08/08	21.9	71.02	22.1	70.31	69.90	-0.3	17,853	0.00%
2023/08/07	53.2	71.58	26.2	72.00	72.40	27	17,630	0.15%
2023/08/04	49.1	69.62	47.2	69.02	68.30	1.9	17,160	0.01%
2023/08/02	69.4	70.71	53.5	71.00	69.30	15.9	16,808	0.09%
2023/08/01	39.1	78.15	44.6	78.37	76.90	-5.5	16,673	-0.03%
2023/07/31	48.4	80.34	102.8	78.83	77.50	-54.4	16,440	-0.33%	大賣/
2023/07/28	52.8	83.84	45.4	83.58	83.30	7.4	15,957	0.05%
2023/07/27	241	89.07	249.7	88.90	84.10	-8.8	15,570	-0.06%	大買/大賣/
2023/07/26	86.2	90.09	63.1	90.88	86.30	23	14,726	0.16%
2023/07/25	136.6	102.32	103.6	102.62	95.80	33	14,249	0.23%	大買/大賣/
2023/07/24	192.3	101.33	99.3	101.28	103.50	93.1	13,605	0.68%	大買/
2023/07/21	31	94.74	9.4	89.93	96.40	21.7	12,825	0.17%
2023/07/20	10	86.23	4	86.98	89.70	6	12,819	0.05%
2023/07/19	0	83.10	10	83.93	81.60	-10	12,774	-0.08%
2023/07/18	2	81.70	7	82.54	81.00	-5	12,836	-0.04%
2023/07/17	10.1	82.46	6	82.90	83.40	4.1	12,885	0.03%
2023/07/14	0	0.00	3	79.67	79.90	-3	12,994	-0.02%
2023/07/13	19.1	78.32	10	78.87	77.00	9.1	13,038	0.07%
2023/07/12	2.4	76.33	11	79.15	76.40	-8.6	13,087	-0.07%
2023/07/11	3	78.47	4	78.18	78.40	-1	13,119	-0.01%
2023/07/10	7	77.74	10.5	78.31	76.50	-3.5	13,250	-0.03%
2023/07/07	28.5	84.40	10	84.65	83.00	18.5	13,183	0.14%
2023/07/06	36.4	84.86	30.1	85.25	87.50	6.2	13,073	0.05%
2023/07/05	23	81.10	22.5	80.62	81.30	0.5	13,003	0.00%
2023/07/04	31.1	81.20	13.2	79.78	81.80	17.9	13,031	0.14%
2023/07/03	24.2	74.19	2.1	73.84	75.60	22.2	12,877	0.17%
2023/06/30	16.6	66.55	35.3	65.65	68.80	-18.7	12,849	-0.15%
2023/06/29	4.1	63.22	17	62.35	62.60	-12.9	12,815	-0.10%
2023/06/28	15	61.19	10	61.32	62.10	5	12,731	0.04%
2023/06/27	29	60.60	70.5	61.58	58.80	-41.5	12,580	-0.33%
2023/06/26	168.5	65.55	113.1	65.79	65.30	55.4	12,367	0.45%	大買/大賣/
2023/06/21	45	62.94	60.1	62.77	63.50	-15.1	11,328	-0.13%
2023/06/20	2	57.80	11.1	57.80	57.80	-9.1	10,914	-0.08%
2023/06/19	0	0.00	19.1	52.60	52.60	-19.1	10,973	-0.17%
2023/06/16	131	47.34	137	46.64	47.85	-6	10,939	-0.05%	大買/大賣/
2023/06/15	28	45.86	21.1	46.08	46.05	6.9	10,667	0.06%
2023/06/14	68.3	45.96	56.3	45.96	46.00	12	10,499	0.11%
2023/06/13	95.2	44.59	121.4	44.82	45.30	-26.2	10,174	-0.26%	大賣/
2023/06/12	89.1	43.40	86	43.38	42.75	3.1	9,884	0.03%
2023/06/09	67.1	44.02	65.9	44.01	44.70	1.2	9,545	0.01%
2023/06/08	64.3	42.94	70	42.93	42.30	-5.7	8,808	-0.07%
2023/06/07	323	42.53	216.2	42.40	42.20	106.8	8,347	1.28%	大買/大賣/鉅額交易
2023/06/06	118.2	40.71	96.1	40.54	41.60	22.1	7,586	0.29%	大買/
2023/06/05	75	39.97	110.6	40.42	41.50	-35.6	6,726	-0.53%	大賣/
2023/06/02	60	36.47	47.6	37.46	37.75	12.4	6,135	0.20%
2023/06/01	30.4	33.72	18.1	33.75	34.35	12.3	5,841	0.21%
2023/05/31	20.3	34.94	12	34.79	34.50	8.3	5,684	0.15%
2023/05/30	38.1	34.96	18	34.60	34.60	20.1	5,527	0.36%
2023/05/29	26.8	34.20	54	34.56	35.10	-27.2	5,297	-0.51%
2023/05/26	23	32.70	5	32.69	32.05	18	4,943	0.36%
2023/05/25	21	32.28	38.2	32.48	32.65	-17.2	4,861	-0.35%
2023/05/24	10	30.85	12	31.28	31.35	-2	4,635	-0.04%
2023/05/23	6	30.69	7	30.71	30.95	-1	4,611	-0.02%
2023/05/22	2.1	30.12	2	30.73	30.10	0.1	4,612	0.00%
2023/05/19	5.1	29.66	4	29.94	29.50	1.1	4,557	0.02%
2023/05/18	8	29.45	29	29.38	29.40	-21	4,489	-0.47%
2023/05/17	2	29.05	26	29.11	29.30	-24	4,463	-0.54%
2023/05/16	0	0.00	11	28.81	28.70	-11	4,410	-0.25%
2023/05/15	3	28.33	29	28.34	28.25	-26	4,382	-0.59%
2023/05/12	1	28.30	2	28.50	28.60	-1	4,397	-0.02%
2023/05/11	8	28.46	31.1	28.43	28.30	-23.1	4,428	-0.52%
2023/05/10	37	29.14	6.2	29.03	29.20	30.8	4,405	0.70%
2023/05/09	23.2	29.10	13	28.98	28.65	10.2	4,363	0.23%
2023/05/08	75.1	29.82	38.3	29.79	29.35	36.8	4,261	0.86%
2023/05/05	16.2	32.31	8	32.30	32.60	8.2	3,986	0.21%
2023/05/04	1	31.46	9.4	31.86	31.85	-8.3	3,887	-0.21%
2023/05/03	6	31.61	1	31.80	31.50	5	3,882	0.13%
2023/05/02	5	31.84	1	32.05	31.75	4	3,932	0.10%
2023/04/28	0	31.55	1	31.65	31.70	-1	3,923	-0.02%
2023/04/27	3	31.13	29	31.21	31.20	-26	3,894	-0.67%
2023/04/26	4	30.78	24	31.16	30.90	-20	3,868	-0.52%
2023/04/25	41.1	30.88	21	31.40	30.90	20.1	3,856	0.52%
2023/04/24	14	31.30	3	31.37	31.35	11	3,790	0.29%
2023/04/21	48.5	31.03	44.1	31.40	31.35	4.4	3,767	0.12%
2023/04/20	35.1	31.34	23	31.71	31.10	12.1	3,674	0.33%
2023/04/19	3.1	32.44	22	32.14	32.05	-18.9	3,592	-0.53%
2023/04/18	6	31.37	33	31.53	31.50	-27	3,436	-0.79%
2023/04/17	30	31.72	3	31.55	31.50	27	3,365	0.80%
2023/04/14	14	30.89	10	31.24	31.20	4	3,253	0.12%
2023/04/13	4.1	31.26	6	31.10	31.20	-1.9	3,171	-0.06%
2023/04/12	1	30.45	0	0.00	30.40	1	3,006	0.03%
2023/04/11	11	30.41	5	30.59	30.20	6	2,980	0.20%
2023/04/10	35	30.22	8.2	30.27	30.70	26.9	2,917	0.92%
2023/04/07	6.1	30.02	24	30.07	29.90	-17.9	2,834	-0.63%
2023/04/06	2	28.80	3	29.13	29.30	-1	2,738	-0.04%
2023/03/31	7	29.19	0	0.00	29.05	7	2,708	0.26%
2023/03/30	16	29.47	6	29.33	29.50	10	2,665	0.38%
2023/03/29	0	0.00	3	28.75	28.65	-3	2,532	-0.12%
2023/03/28	7	28.92	2	28.90	28.65	5	2,550	0.20%
2023/03/27	0	0.00	1	29.50	29.30	-1	2,527	-0.04%
2023/03/24	2	29.15	4	29.30	29.15	-2	2,521	-0.08%
2023/03/23	1	29.35	1	29.30	29.35	0	2,499	0.00%
2023/03/22	2	29.53	2	29.88	29.35	0	2,487	0.00%
2023/03/21	9.2	29.49	5	29.55	29.50	4.2	2,414	0.17%
2023/03/20	6	29.43	6	29.50	29.45	0	2,387	0.00%
2023/03/17	3	28.87	44.1	28.90	29.10	-41.1	2,415	-1.70%
2023/03/16	12	28.75	24	28.64	28.30	-12	2,370	-0.51%
2023/03/15	25	29.60	120.8	29.28	29.35	-95.8	2,328	-4.11%	大賣/
2023/03/14	0	27.95	7	28.04	28.05	-7	2,136	-0.33%
2023/03/13	3	27.37	4	27.44	27.65	-1	2,243	-0.04%
2023/03/10	24	27.95	3	27.98	27.75	21	2,264	0.93%
2023/03/09	33	28.99	57	28.96	28.60	-24	2,265	-1.06%
2023/03/08	3	28.30	15	28.53	28.70	-12	2,226	-0.54%
2023/03/07	1	28.10	11	28.05	28.00	-10	2,162	-0.46%
2023/03/06	0	0.00	3	27.75	27.70	-3	2,137	-0.14%
2023/03/03	2	27.53	4	27.65	27.55	-2	2,134	-0.09%
2023/03/02	3	27.65	5	27.78	27.80	-2	2,120	-0.09%
2023/03/01	9	27.73	2	27.80	27.65	7	2,139	0.33%
2023/02/24	2	27.40	3	27.57	27.80	-1	2,112	-0.05%
2023/02/23	20	27.91	13	27.94	27.70	7	2,112	0.33%
2023/02/22	2	27.50	11	27.17	27.75	-9	2,077	-0.43%
2023/02/21	2	27.40	2	27.43	27.35	0	2,050	0.00%
2023/02/20	78	27.52	74	27.72	27.65	4	2,045	0.20%
2023/02/17	1	26.76	2	27.10	27.10	-1	1,983	-0.05%
2023/02/16	2	26.75	3	26.78	26.90	-1	1,998	-0.05%
2023/02/15	0	0.00	5	26.35	26.55	-5	2,034	-0.25%
2023/02/14	0	0.00	1	26.45	26.45	-1	2,050	-0.05%
2023/02/13	1	26.20	1	26.35	26.35	0	2,074	0.00%
2023/02/10	4	26.80	5	26.30	26.25	-1	2,101	-0.05%
2023/02/09	2	26.90	3.1	27.12	27.15	-1	2,124	-0.05%
2023/02/08	2.1	26.85	2	26.83	26.80	0.1	2,102	0.00%
2023/02/07	3	26.53	11	26.51	26.50	-8	2,095	-0.38%
2023/02/06	11	26.48	0	0.00	26.45	11	2,117	0.52%
2023/02/03	1	26.40	2	26.63	26.40	-1	2,203	-0.05%
2023/02/02	6	26.58	22	26.47	26.60	-16	2,203	-0.73%
2023/02/01	2	26.48	5	26.48	26.50	-3	2,228	-0.13%
2023/01/31	34	26.55	14	26.44	26.60	20	2,226	0.90%
2023/01/30	2	25.65	22	25.58	25.90	-20	2,175	-0.92%
2023/01/17	29	25.17	20	25.20	25.15	9	2,181	0.41%
2023/01/16	15	25.18	0.1	25.25	25.15	15	2,184	0.68%
2023/01/13	3	25.28	0	0.00	25.15	3	2,204	0.14%
2023/01/12	1	25.65	0	0.00	25.50	1	2,217	0.05%
2023/01/11	0	25.70	0	0.00	25.65	0	2,249	0.00%
2023/01/09	0	0.00	1	25.85	25.85	-1	2,296	-0.04%
2023/01/06	21	25.60	0	0.00	25.60	21	2,319	0.91%
2023/01/05	1	25.60	21	25.57	25.50	-20	2,394	-0.84%
2023/01/04	0	0.00	11	25.60	25.60	-11	2,426	-0.45%
2023/01/03	3	25.23	3	25.42	25.40	0	2,509	0.00%
2022/12/30	13	25.49	2	25.90	25.40	11	2,534	0.43%
2022/12/29	3	25.35	1	25.35	25.65	2	2,568	0.08%
2022/12/28	2	25.78	20	25.65	25.50	-18	2,712	-0.66%
2022/12/27	12	26.14	1	26.45	26.05	11	2,795	0.39%
2022/12/26	6	26.17	10	26.33	26.20	-4	2,813	-0.14%
2022/12/23	1	24.75	3	25.07	25.45	-2	2,800	-0.07%
2022/12/22	1	25.25	3	25.40	25.25	-2	2,834	-0.07%
2022/12/21	1	25.05	0	0.00	25.05	1	2,895	0.03%
2022/12/20	4	25.58	16	25.27	24.95	-12	2,946	-0.41%
2022/12/19	11	26.00	0	0.00	25.95	11	2,990	0.37%
2022/12/16	11	26.40	12	26.46	26.30	-1	3,026	-0.03%
2022/12/15	7	27.01	5	26.93	26.80	2	3,042	0.07%
2022/12/14	2	26.75	2	26.73	26.90	0	3,175	0.00%
2022/12/13	4	26.68	9	26.80	26.45	-5	3,179	-0.16%
2022/12/12	18.1	26.25	2	26.25	26.30	16.1	3,184	0.50%
2022/12/09	30	26.75	23	26.76	26.70	7	3,240	0.22%
2022/12/08	10	26.35	4	26.41	26.35	6	3,282	0.18%
2022/12/07	49	26.28	5	26.58	26.00	44	3,350	1.31%
2022/12/06	32	26.73	28	26.74	26.95	4	3,346	0.12%
2022/12/05	64	27.31	22	27.15	27.35	42	3,350	1.25%
2022/12/02	7	26.48	6	26.65	26.65	1	3,290	0.03%
2022/12/01	29	26.33	4	26.28	26.15	25	3,290	0.76%
2022/11/30	15	25.92	15	25.94	25.95	0	3,348	0.00%
2022/11/29	4	25.20	4	25.35	25.55	0	3,456	0.00%
2022/11/28	20	25.42	1	25.35	25.50	19	3,541	0.54%
2022/11/25	1	25.35	3	25.52	25.30	-2	3,776	-0.05%
2022/11/24	2	25.30	1	25.40	25.35	1	3,986	0.03%
2022/11/23	4	25.35	6	25.42	25.55	-2	4,204	-0.05%
2022/11/22	5	25.14	0	0.00	25.00	5	4,259	0.12%
2022/11/21	13	25.61	8	25.55	25.35	5	4,390	0.11%
2022/11/18	4	25.80	2	25.95	25.90	2	4,731	0.04%
2022/11/17	0	25.60	12	25.38	25.65	-12	4,772	-0.25%
2022/11/16	1	25.20	0	0.00	25.05	1	4,823	0.02%
2022/11/15	5	25.29	3	25.38	25.50	2	5,049	0.04%
2022/11/14	4	25.01	2	25.00	25.05	2	5,353	0.04%
2022/11/11	3	25.42	0	25.50	25.00	3	5,368	0.06%
2022/11/10	4	25.36	0	25.40	25.25	4	5,353	0.07%
2022/11/09	2	25.28	2	25.10	25.15	0	5,595	0.00%
2022/11/08	0	0.00	2	25.22	24.85	-2	5,629	-0.04%
2022/11/07	5	24.79	2	24.90	24.90	3	5,645	0.05%
2022/11/04	1	25.25	3	25.28	25.40	-2	5,672	-0.03%
2022/11/03	1	25.15	2	25.20	25.20	-1	5,714	-0.02%
2022/11/02	3	24.87	3	24.95	24.90	0	5,819	0.00%
2022/11/01	10	24.71	8	24.85	24.75	2	5,819	0.03%
2022/10/31	4	24.08	15	23.96	24.15	-11	5,742	-0.19%
2022/10/28	5	23.86	0	0.00	23.55	5	5,755	0.09%
2022/10/27	0	0.00	1	24.15	24.30	-1	5,750	-0.02%
2022/10/25	5	23.81	1	23.75	23.65	4	5,829	0.07%
2022/10/24	0	0.00	4	24.48	24.40	-4	5,981	-0.07%
2022/10/21	3	24.27	0	0.00	24.05	3	6,047	0.05%
2022/10/20	3	24.42	2	24.60	24.55	1	6,078	0.02%
2022/10/19	2	25.10	0	0.00	25.10	2	6,126	0.03%
2022/10/18	3	25.25	2	25.10	25.30	1	6,122	0.02%
2022/10/17	1	24.45	3	24.60	24.90	-2	6,138	-0.03%
2022/10/14	11	25.13	5	25.23	25.45	6	6,192	0.10%
2022/10/13	8	24.82	5	24.90	24.05	3	6,267	0.05%
2022/10/12	1	25.55	0	0.00	25.65	1	6,288	0.02%
2022/10/11	4	26.44	0	0.00	25.95	4	6,412	0.06%
2022/10/07	2	27.95	1	28.10	27.90	1	6,459	0.02%
2022/10/06	24	28.18	16	28.41	28.25	8	6,597	0.12%
2022/10/05	65	29.28	60	28.63	28.40	5	6,639	0.08%
2022/10/04	69	28.29	65	28.71	28.80	4	6,554	0.06%
2022/10/03	4	27.03	2	27.25	27.00	2	6,567	0.03%
2022/09/30	4	26.75	16	26.88	27.50	-12	6,597	-0.18%
2022/09/29	2	27.95	0	0.00	27.55	2	6,601	0.03%
2022/09/28	6	27.93	1	28.45	27.10	5	6,613	0.08%
2022/09/27	50	29.18	153	29.03	29.00	-103	6,779	-1.52%	大賣/鉅額交易
2022/09/26	9	29.58	59	29.35	29.25	-50	6,818	-0.73%
2022/09/23	2	30.83	14	30.57	30.50	-12	6,879	-0.17%
2022/09/22	8	30.81	3.1	30.91	31.55	4.9	6,956	0.07%
2022/09/21	4	31.76	2	31.45	31.30	2	7,035	0.03%
2022/09/20	5	31.85	3	31.75	31.85	2	7,069	0.03%
2022/09/19	1	31.35	2	31.25	31.35	-1	7,233	-0.01%
2022/09/16	5	32.03	23	32.41	31.65	-18	7,247	-0.25%
2022/09/15	38.1	33.39	25	33.38	32.50	13	7,191	0.18%
2022/09/14	9.1	32.92	6	32.95	33.15	3	7,084	0.04%
2022/09/13	4	32.73	9	32.70	32.75	-5	7,032	-0.07%
2022/09/12	27.1	32.87	36	33.16	32.65	-9	7,037	-0.13%
2022/09/08	10.1	32.75	1.1	32.89	32.75	9	7,043	0.13%
2022/09/07	37	31.79	11	32.03	32.00	26	7,020	0.37%
2022/09/06	44	31.65	28	31.52	31.70	16	7,026	0.23%
2022/09/05	49.1	32.82	10	32.83	32.55	39	6,985	0.56%
2022/09/02	16	32.46	43	32.58	32.50	-27	6,875	-0.39%
2022/09/01	141	33.49	89	32.83	32.90	52	6,832	0.76%	大買/
2022/08/31	76	33.23	17	32.89	33.40	59	6,709	0.88%
2022/08/30	43	31.88	31.1	32.23	32.70	11.9	6,537	0.18%
2022/08/29	2	30.10	4	30.53	30.70	-2	6,330	-0.03%
2022/08/26	8.1	31.45	101	31.26	31.15	-92.9	6,281	-1.48%	大賣/
2022/08/25	191	32.72	96	32.29	32.05	95	6,172	1.54%	大買/
2022/08/24	10	31.64	6	31.59	31.55	4	5,839	0.07%
2022/08/23	5	31.63	1	31.50	31.35	4	5,778	0.07%
2022/08/22	37	32.18	28	31.48	32.25	9	5,735	0.16%
2022/08/19	29	31.96	58	31.44	31.95	-29	5,510	-0.53%
2022/08/18	2	29.73	3	29.92	30.15	-1	5,293	-0.02%
2022/08/17	6	29.55	2	29.70	29.65	4	5,345	0.07%
2022/08/16	30.1	31.08	31	30.68	29.70	-0.9	5,316	-0.02%
2022/08/15	0	0.00	6.2	30.60	30.50	-6.2	5,074	-0.12%
2022/08/12	9	30.19	2	30.20	30.05	7	5,024	0.14%
2022/08/11	0	0.00	7	30.01	29.85	-7	4,987	-0.14%
2022/08/10	18	29.80	69	29.55	29.55	-51	4,904	-1.04%
2022/08/09	3	29.43	3	29.77	29.75	0	4,841	0.00%
2022/08/08	1	28.45	2	28.60	28.75	-1	4,707	-0.02%
2022/08/05	4	28.64	5	28.65	28.75	-1	4,676	-0.02%
2022/08/04	1	27.60	2	27.93	28.00	-1	4,658	-0.02%
2022/08/03	3	27.93	2	28.18	27.85	1	4,625	0.02%
2022/08/02	3	28.45	21	28.55	28.40	-18	4,589	-0.39%
2022/08/01	8	29.86	4	29.75	29.20	4	4,547	0.09%
2022/07/29	6	30.49	25	30.44	30.35	-19	4,473	-0.42%
2022/07/28	8	30.08	3	30.38	30.30	5	4,297	0.12%
2022/07/27	5	29.68	9	29.93	29.95	-4	4,222	-0.09%
2022/07/26	2	29.65	7	29.96	29.80	-5	4,174	-0.12%
2022/07/25	23	29.69	1	29.80	29.60	22	4,101	0.54%
2022/07/22	3	29.87	8	29.82	29.70	-5	4,073	-0.12%
2022/07/21	8	30.38	2	30.28	29.90	6	4,049	0.15%
2022/07/20	5	30.37	11	30.72	30.35	-6	3,972	-0.15%
2022/07/19	55	29.60	17	29.61	29.80	38	3,873	0.98%
2022/07/18	9	29.33	11	29.40	29.40	-2	3,783	-0.05%
2022/07/15	4	27.65	4	27.61	28.00	0	3,622	0.00%
2022/07/14	17	27.12	84	27.21	27.70	-67	3,502	-1.91%
2022/07/13	91	26.51	23	27.11	26.95	68	3,340	2.04%
2022/07/12	13	26.24	2	26.45	25.75	11	3,264	0.34%
2022/07/11	12	28.37	1	29.00	28.10	11	3,209	0.34%
2022/07/08	0	0.00	6	26.98	27.40	-6	3,106	-0.19%
2022/07/07	1	25.60	2	25.88	25.95	-1	3,048	-0.03%
2022/07/06	9	26.08	2	26.05	26.05	7	3,015	0.23%
2022/07/05	21	26.81	12.1	26.60	26.30	8.9	2,977	0.30%
2022/07/04	2	29.23	4	29.46	29.10	-2	2,754	-0.07%
2022/07/01	24	29.61	7	28.57	28.55	17	2,680	0.63%
2022/06/30	3	31.03	9	31.19	30.35	-6	2,549	-0.24%
2022/06/29	4	30.90	8.1	30.87	30.95	-4.1	2,437	-0.17%
2022/06/28	34	30.11	22	30.14	30.65	12	2,326	0.52%
2022/06/27	25	29.22	76.1	29.78	30.05	-51.1	2,151	-2.37%
2022/06/24	21	28.30	0	0.00	28.00	21	1,970	1.07%
2022/06/23	1	27.90	0	0.00	27.85	1	1,928	0.05%
2022/06/22	1	27.95	2.1	27.72	27.40	-1.1	1,922	-0.05%
2022/06/21	11	27.64	22.1	27.76	27.80	-11	1,921	-0.57%
2022/06/20	20	28.47	14	28.03	27.65	6	1,904	0.32%
2022/06/17	1	28.15	10.1	27.83	28.15	-9.1	1,858	-0.49%
2022/06/16	3	28.10	6	28.23	27.10	-3	1,801	-0.17%
2022/06/15	2	28.28	3	28.28	28.05	-1	1,760	-0.06%
2022/06/14	12	28.12	2.1	28.12	28.15	10	1,842	0.54%
2022/06/13	2	28.10	5	28.05	28.00	-3	1,803	-0.17%
2022/06/10	5	27.80	8	27.81	28.00	-3	1,773	-0.17%
2022/06/09	79	27.71	80	27.90	27.75	-1	1,728	-0.06%
2022/06/08	5	27.23	5	27.10	27.10	0	1,609	0.00%
2022/06/07	0	0.00	61	26.96	26.75	-61	1,643	-3.71%
2022/06/06	3	26.82	9	26.72	26.60	-6	1,658	-0.36%
2022/06/02	1	26.55	4	26.74	26.65	-3	1,661	-0.18%
2022/06/01	1	26.35	2	26.40	26.45	-1	1,660	-0.06%
2022/05/31	2	26.35	2	26.30	26.40	0	1,677	0.00%
2022/05/30	4	26.38	8.1	26.28	26.50	-4.1	1,671	-0.25%
2022/05/27	4	26.08	0	0.00	25.80	4	1,647	0.24%
2022/05/26	130	26.10	138	26.17	25.90	-8	1,705	-0.47%	大買/大賣/
2022/05/25	4	25.86	7	25.89	25.40	-3	1,690	-0.18%
2022/05/24	0	0.00	4	25.11	25.00	-4	1,749	-0.23%
2022/05/23	1	25.10	0	0.00	25.00	1	1,815	0.06%
2022/05/20	0	0.00	1	24.85	24.60	-1	1,850	-0.05%
2022/05/19	0	0.00	2	24.33	24.40	-2	1,891	-0.11%
2022/05/17	2	23.45	4	23.72	23.90	-2	2,300	-0.09%
2022/05/16	1	23.10	3	23.33	23.05	-2	2,347	-0.09%
2022/05/12	1	23.10	3	23.10	22.50	-2	2,377	-0.08%
2022/05/11	0	0.00	1	23.40	23.30	-1	2,385	-0.04%
2022/05/10	3	22.53	2	22.70	23.15	1	2,401	0.04%
2022/05/09	3	22.92	0	0.00	22.70	3	2,417	0.12%
2022/05/06	1	23.50	2	23.65	23.50	-1	2,422	-0.04%
2022/05/05	0	0.00	5	23.93	24.00	-5	2,439	-0.20%
2022/05/04	1	23.35	2	23.35	23.50	-1	2,452	-0.04%
2022/05/03	2	23.05	7	23.11	23.10	-5	2,501	-0.20%
2022/04/29	1	23.40	3	23.43	23.35	-2	2,523	-0.08%
2022/04/28	0	0.00	3	23.25	23.30	-3	2,606	-0.12%
2022/04/27	33	23.02	2	23.08	23.00	31	2,652	1.17%
2022/04/26	0	0.00	1	24.00	23.85	-1	2,708	-0.04%
2022/04/25	10	23.87	3	23.93	23.85	7	2,750	0.25%
2022/04/22	7	24.21	1.6	24.30	24.25	5.4	2,824	0.19%
2022/04/21	9	24.53	5	24.65	24.50	4	2,860	0.14%
2022/04/20	23.6	24.64	1	24.45	24.65	22.6	2,886	0.78%
2022/04/19	2	24.15	0	0.00	24.20	2	2,922	0.07%
2022/04/18	1	24.25	1	24.10	24.10	0	2,987	0.00%
2022/04/15	4	24.43	1	24.60	24.60	3	3,125	0.10%
2022/04/14	3	24.62	4	24.78	24.75	-1	3,180	-0.03%
2022/04/12	1	23.80	1	24.05	24.05	0	3,359	0.00%
2022/04/11	3.1	24.43	1	24.45	24.35	2.1	3,562	0.06%
2022/04/07	3	25.37	1	25.20	24.90	2	3,985	0.05%
2022/04/06	0	25.95	1	26.10	25.80	-1	4,275	-0.02%
2022/04/01	1	25.85	0	0.00	25.90	1	4,586	0.02%
2022/03/31	2	26.18	0	0.00	26.05	2	4,630	0.04%
2022/03/30	0	0.00	3	26.28	26.40	-3	4,643	-0.06%
2022/03/29	1	26.15	0	0.00	26.00	1	4,668	0.02%
2022/03/28	1	26.05	0	0.00	26.15	1	4,657	0.02%
2022/03/25	4	26.45	2	26.75	26.25	2	4,658	0.04%
2022/03/24	0	0.00	1	26.45	26.65	-1	4,645	-0.02%
2022/03/23	1.1	26.32	0	0.00	26.25	1.1	4,641	0.02%
2022/03/22	1	26.20	4	26.41	26.40	-3	4,742	-0.06%
2022/03/21	7	26.52	11	26.58	26.20	-4	4,789	-0.08%
2022/03/17	68.2	26.19	81	26.50	26.20	-12.8	4,800	-0.27%
2022/03/16	1	25.80	5	25.73	25.55	-4	4,697	-0.09%
2022/03/15	3	25.13	2	25.30	25.00	1	4,713	0.02%
2022/03/14	1	25.70	9	25.93	25.80	-8	4,732	-0.17%
2022/03/11	3	25.78	2	25.85	25.70	1	4,739	0.02%
2022/03/10	7	25.91	9	25.91	25.80	-2	4,732	-0.04%
2022/03/09	2	24.60	5	24.54	24.70	-3	4,690	-0.06%
2022/03/08	22	23.93	3.1	24.55	23.55	18.9	4,670	0.40%
2022/03/07	6	25.02	6	24.90	24.80	0	4,639	0.00%
2022/03/04	41	26.11	54	26.13	25.85	-13	4,632	-0.28%
2022/03/03	6	25.91	3	26.03	25.80	3	4,610	0.07%
2022/03/02	1.4	25.82	19	25.99	25.80	-17.6	4,644	-0.38%
2022/03/01	79.1	25.86	88	26.09	26.00	-8.9	4,646	-0.19%
2022/02/25	16.3	25.88	26	25.80	25.60	-9.7	4,582	-0.21%
2022/02/24	55	26.52	30	27.00	25.90	25	4,501	0.56%
2022/02/23	35	26.59	14	26.60	26.85	21	4,378	0.48%
2022/02/22	13	25.90	1	25.85	25.85	12	4,351	0.28%
2022/02/21	3	26.70	4	26.56	26.55	-1	4,480	-0.02%
2022/02/18	94	26.60	138.6	27.07	27.20	-44.6	4,619	-0.97%	大賣/
2022/02/17	95	26.62	40	27.18	26.70	55	4,659	1.18%
2022/02/16	5	25.94	0	0.00	25.85	5	4,741	0.11%
2022/02/15	3	26.07	4	26.19	26.05	-1	4,714	-0.02%
2022/02/14	1	26.15	1	26.15	26.10	0	4,724	0.00%
2022/02/11	10	26.44	4	26.63	26.70	6	4,727	0.13%
2022/02/10	4	26.50	0	0.00	26.40	4	4,743	0.08%
2022/02/09	4	27.00	7	26.92	26.80	-3	4,748	-0.06%
2022/02/08	2	26.85	1	26.95	26.75	1	4,760	0.02%
2022/02/07	1	26.50	1	26.55	26.65	0	4,887	0.00%
2022/01/26	5	26.05	1	26.05	26.00	4	4,919	0.08%
2022/01/25	3	26.28	0	0.00	26.00	3	5,008	0.06%
2022/01/24	3	26.57	1	26.50	26.80	2	5,185	0.04%
2022/01/21	22	26.85	6	27.65	27.10	16	5,563	0.29%
2022/01/20	22	27.49	0	0.00	27.30	22	5,529	0.40%
2022/01/19	27	28.03	47	27.91	27.95	-20	5,495	-0.36%
2022/01/18	12	27.68	18	27.72	27.35	-6	5,466	-0.11%
2022/01/17	82	27.61	71.1	28.04	27.85	10.9	5,477	0.20%
2022/01/14	4	27.03	9	26.72	26.85	-5	5,425	-0.09%
2022/01/13	10	27.76	1	27.85	27.70	9	5,414	0.17%
2022/01/12	2	28.10	5	28.16	28.05	-3	5,417	-0.06%
2022/01/11	6.1	28.76	9.1	28.93	28.45	-3	5,429	-0.05%
2022/01/10	150	28.75	177	28.95	28.70	-27	5,401	-0.50%	大買/大賣/
2022/01/07	6.2	27.76	3	27.68	27.55	3.2	5,316	0.06%
2022/01/06	9	28.41	18	28.69	28.50	-9	5,372	-0.17%
2022/01/05	63.3	28.86	17	29.44	28.80	46.3	5,455	0.85%
2022/01/04	35	29.03	40	29.22	29.30	-5	5,337	-0.09%
2022/01/03	49	29.17	46	29.83	28.50	3	5,174	0.06%
2021/12/30	16	28.38	17	28.41	28.40	-1	4,886	-0.02%
2021/12/29	106.1	28.40	99.2	28.63	28.55	6.9	4,837	0.14%	大買/
2021/12/28	127	27.65	133.1	27.96	28.40	-6.1	4,602	-0.13%	大買/大賣/
2021/12/27	0	0.00	42.3	27.13	27.00	-42.3	4,368	-0.97%
2021/12/23	0	0.00	2	26.73	26.45	-2	4,643	-0.04%
2021/12/21	1	26.10	3	26.33	26.30	-2	5,072	-0.04%
2021/12/20	2	26.23	1	26.60	26.10	1	5,534	0.02%
2021/12/17	15.1	26.32	0	0.00	26.20	15.1	5,987	0.25%
2021/12/16	31	27.08	6	27.12	26.65	25	6,068	0.41%
2021/12/15	4.1	26.41	6	26.48	26.90	-1.9	5,958	-0.03%
2021/12/14	3	26.18	1	26.35	26.05	2	5,917	0.03%
2021/12/13	4	26.69	1	26.65	26.65	3	5,937	0.05%
2021/12/10	1	25.80	17	26.49	26.40	-16	5,943	-0.27%
2021/12/09	6	26.07	16	26.26	25.90	-10	5,921	-0.17%
2021/12/08	18	25.81	0.5	25.75	25.60	17.5	5,915	0.30%
2021/12/07	6	25.95	3	26.03	26.10	3	5,920	0.05%
2021/12/06	3	26.17	0	0.00	26.20	3	5,939	0.05%
2021/12/03	4	26.50	8	26.49	26.35	-4	6,066	-0.07%
2021/12/02	7	26.11	4	26.39	26.00	3	6,059	0.05%
2021/12/01	4	26.13	2	26.23	26.40	2	6,112	0.03%
2021/11/30	0	0.00	2	26.55	26.40	-2	6,272	-0.03%
2021/11/29	6.1	25.81	21	25.90	26.25	-15	6,314	-0.24%
2021/11/26	4.1	26.32	2	26.30	26.30	2.1	6,328	0.03%
2021/11/25	6	26.89	7	27.02	26.75	-1	6,335	-0.02%
2021/11/24	5	26.65	5	26.73	26.75	0	6,483	0.00%
2021/11/23	10	26.82	2	27.05	26.85	8	6,563	0.12%
2021/11/22	4	27.16	2	27.38	27.00	2	6,577	0.03%
2021/11/19	13	27.40	14	27.43	26.95	-1	6,592	-0.02%
2021/11/18	29	27.53	14	27.50	27.45	15	6,548	0.23%
2021/11/17	10	28.35	25	28.81	29.00	-15	6,373	-0.24%
2021/11/16	41	28.14	28	28.72	28.25	13	6,195	0.21%
2021/11/15	26	28.15	24	28.22	28.25	2	5,960	0.03%
2021/11/12	6.1	26.69	22	26.71	26.50	-15.9	5,685	-0.28%
2021/11/11	23	26.85	22	26.99	26.80	1	5,688	0.02%
2021/11/10	21.1	26.94	22	27.19	26.95	-0.9	5,694	-0.02%
2021/11/09	12	26.71	4.1	26.96	26.65	7.9	5,720	0.14%
2021/11/08	2	26.85	2	26.90	26.80	0	5,723	0.00%
2021/11/05	2	26.90	2	27.15	27.15	0	5,782	0.00%
2021/11/04	14.1	27.55	7	27.71	27.20	7.1	5,946	0.12%
2021/11/03	3	26.38	5	26.69	27.00	-2	5,932	-0.03%
2021/11/02	32.1	26.80	35.6	27.24	26.60	-3.6	6,019	-0.06%
2021/11/01	35	27.92	20.5	27.65	27.65	14.5	5,992	0.24%
2021/10/29	114	27.22	190	27.69	27.80	-76	5,863	-1.30%	大買/大賣/
2021/10/28	12	25.98	7	26.30	26.00	5	5,557	0.09%
2021/10/27	5.1	26.30	10	26.21	26.15	-4.9	5,849	-0.08%
2021/10/26	2	26.25	7	26.60	26.20	-5	6,036	-0.08%
2021/10/25	15	26.76	5	26.59	26.40	10	6,066	0.16%
2021/10/22	2	26.13	18	26.09	26.20	-16	6,040	-0.26%
2021/10/21	21	26.46	33	26.67	26.40	-12	6,048	-0.20%
2021/10/20	17	26.86	6	26.80	26.50	11	6,082	0.18%
2021/10/19	9	26.89	14	26.86	26.85	-5	6,252	-0.08%
2021/10/18	3.1	26.40	1	26.35	26.25	2.1	6,207	0.03%
2021/10/15	13.1	26.96	33	26.86	26.90	-20	6,202	-0.32%
2021/10/14	5.1	27.22	13.1	26.98	26.55	-8	6,182	-0.13%
2021/10/13	22.1	26.94	11	26.67	27.35	11.1	6,140	0.18%
2021/10/12	1	26.45	0	0.00	26.10	1	6,095	0.02%
2021/10/08	6	26.52	0	0.00	26.30	6	6,217	0.10%
2021/10/07	12	27.02	6	26.78	26.75	6	6,188	0.10%
2021/10/06	3	26.22	2	26.28	25.80	1	6,134	0.02%
2021/10/05	38	26.47	40	26.64	26.60	-2	6,098	-0.03%
2021/10/04	3	26.70	7	26.18	26.05	-4	6,021	-0.07%
2021/10/01	26	27.09	18	26.96	26.55	8	5,962	0.13%
2021/09/30	34	27.93	31	28.00	27.75	3	5,796	0.05%
2021/09/29	68	28.69	69	28.66	28.30	-1	5,625	-0.02%
2021/09/28	14	28.13	32	28.10	29.15	-18	5,360	-0.34%
2021/09/27	135.1	28.73	89	28.68	28.55	46.1	5,168	0.89%	大買/
2021/09/24	73	26.82	81	27.17	27.85	-8	4,704	-0.17%
2021/09/23	20	25.20	15	25.81	26.25	5	4,262	0.12%
2021/09/22	2	24.30	3	24.60	24.50	-1	4,159	-0.02%
2021/09/17	0	0.00	1	25.50	25.20	-1	4,148	-0.02%
2021/09/16	4	25.55	2	25.78	25.50	2	4,137	0.05%
2021/09/15	5	26.17	3	25.50	26.50	2	4,097	0.05%
2021/09/14	13	25.07	0	0.00	25.15	13	4,054	0.32%
2021/09/13	6	25.30	1	25.35	25.35	5	4,052	0.12%
2021/09/10	6.6	26.80	3	26.78	26.90	3.6	4,047	0.09%
2021/09/09	4	26.58	4	26.78	27.00	0	4,005	0.00%
2021/09/08	28	27.11	33	27.43	26.35	-5	3,970	-0.13%
2021/09/07	0	0.00	14	27.10	26.95	-14	3,841	-0.36%
2021/09/06	10	27.63	3	27.28	26.85	7	3,802	0.18%
2021/09/03	29	27.56	23	27.62	27.70	6	3,735	0.16%
2021/09/02	16	26.78	1	26.65	26.85	15	3,561	0.42%
2021/09/01	44	27.11	6	27.09	27.15	38	3,490	1.09%
2021/08/31	1	25.85	3	25.92	27.15	-2	3,446	-0.06%
2021/08/30	8	26.89	23	26.76	26.60	-15	3,386	-0.44%
2021/08/27	8	25.09	17.1	25.21	25.35	-9.1	3,222	-0.28%
2021/08/26	5	23.94	8	24.39	24.20	-3	3,119	-0.10%
2021/08/25	21	23.85	5	23.71	23.85	16	3,083	0.52%
2021/08/24	2	22.85	0	0.00	22.75	2	3,037	0.07%
2021/08/23	58	23.08	0	0.00	23.05	58	3,030	1.91%
2021/08/20	2	21.80	13	22.11	22.30	-11	3,024	-0.36%
2021/08/19	3	22.68	2	22.60	22.30	1	3,015	0.03%
2021/08/18	4	22.80	11	22.84	23.15	-7	3,013	-0.23%
2021/08/17	5	23.39	2	23.40	22.65	3	2,993	0.10%
2021/08/16	6	24.44	127	24.41	23.90	-121	2,965	-4.08%	大賣/鉅額交易
2021/08/13	31	25.27	1	24.55	25.05	30	2,944	1.02%
2021/08/12	66	24.42	2	24.48	24.90	64	2,906	2.20%
2021/08/11	4	24.58	13	24.71	24.00	-9	2,896	-0.31%
2021/08/10	51	25.95	4	26.41	25.35	47	2,843	1.65%
2021/08/09	56	28.09	64.1	28.13	28.15	-8.1	2,685	-0.30%
2021/08/06	24	27.97	25	27.93	28.15	-1	2,582	-0.04%
2021/08/05	9	27.46	5.1	27.94	27.30	3.9	2,479	0.16%
2021/08/04	9.1	27.99	10	28.14	27.60	-1	2,477	-0.04%
2021/08/03	7	27.76	17	27.71	28.15	-10	2,420	-0.41%
2021/08/02	33.1	27.79	18.1	28.12	28.10	15	2,336	0.64%
2021/07/30	19.1	26.30	24	26.39	26.90	-4.9	2,006	-0.24%
2021/07/29	6	24.91	37	25.05	25.10	-31	1,825	-1.70%
2021/07/28	3	23.60	0	0.00	23.70	3	1,765	0.17%
2021/07/27	5	23.81	0	0.00	24.30	5	1,782	0.28%
2021/07/26	37	24.68	2	24.60	24.70	35	1,775	1.97%
2021/07/23	20	24.68	58	25.08	25.20	-38	1,739	-2.18%
2021/07/22	1	23.40	4	23.80	23.30	-3	1,567	-0.19%
2021/07/21	21	23.95	2	24.25	23.35	19	1,577	1.20%
2021/07/20	1	24.15	1	24.20	24.15	0	1,581	0.00%
2021/07/19	31	24.86	23	24.65	24.85	8	1,566	0.51%
2021/07/16	11	23.92	15	23.87	23.80	-4	1,532	-0.26%
2021/07/15	9	23.98	30	23.77	24.50	-21	1,480	-1.42%
2021/07/14	6.1	21.70	1	21.85	22.30	5.1	1,353	0.37%
2021/07/13	1.1	22.31	2	22.55	22.05	-1	1,368	-0.07%
2021/07/12	0.1	22.45	2	22.50	22.40	-1.9	1,421	-0.13%
2021/07/09	3.1	22.31	0	0.00	22.25	3.1	1,425	0.22%
2021/07/08	6	22.40	0	0.00	22.35	6	1,470	0.41%
2021/07/07	0	0.00	10.1	22.60	22.45	-10.1	1,494	-0.67%
2021/07/06	7	22.70	5	22.65	22.65	2	1,542	0.13%
2021/07/05	8	22.73	1	22.85	22.85	7	1,615	0.43%
2021/07/02	0	0.00	3	22.68	22.65	-3	1,708	-0.18%
2021/07/01	1	22.90	5	22.90	22.55	-4	1,775	-0.23%
2021/06/30	1	22.80	6	23.10	22.70	-5	1,822	-0.27%
2021/06/28	1	22.65	1	22.85	22.85	0	1,862	0.00%
2021/06/24	0	0.00	3	22.75	22.75	-3	1,968	-0.15%
2021/06/22	2	23.20	0	0.00	22.80	2	1,995	0.10%
2021/06/21	6	22.92	16	23.07	22.90	-10	2,014	-0.50%
2021/06/18	8	22.55	1	22.55	22.40	7	2,087	0.34%
2021/06/17	4	22.63	0	0.00	22.60	4	2,225	0.18%
2021/06/16	2	22.83	20	22.92	22.85	-18	2,285	-0.79%
2021/06/15	1	22.60	0	0.00	22.65	1	2,347	0.04%
2021/06/11	0	0.00	2	22.75	22.70	-2	2,385	-0.08%
2021/06/10	4	22.45	0	0.00	22.50	4	2,427	0.16%
2021/06/09	2	22.48	1	22.65	22.55	1	2,492	0.04%
2021/06/08	3	22.52	2	22.70	22.55	1	2,516	0.04%
2021/06/07	4	22.40	4	22.74	22.75	0	2,540	0.00%
2021/06/04	2	22.75	0	0.00	22.80	2	2,562	0.08%
2021/06/03	4	22.98	2	23.15	23.00	2	2,605	0.08%
2021/06/02	15	23.25	0	0.00	23.05	15	2,724	0.55%
2021/06/01	2	23.13	4	23.29	23.40	-2	2,912	-0.07%
2021/05/28	0	0.00	1	22.95	22.90	-1	2,994	-0.03%
2021/05/27	4	22.73	1	22.95	22.65	3	3,045	0.10%
2021/05/26	0	0.00	1	23.00	23.00	-1	3,064	-0.03%
2021/05/25	8	22.73	2	22.68	22.50	6	3,087	0.19%
2021/05/24	1	22.65	2	22.70	22.40	-1	3,103	-0.03%
2021/05/21	1	22.10	3	22.35	22.30	-2	3,127	-0.06%
2021/05/20	4	22.13	2	22.45	22.05	2	3,163	0.06%
2021/05/19	1	21.65	1.1	21.86	22.55	-0.1	3,188	0.00%
2021/05/18	0	0.00	11	20.06	20.95	-11	3,230	-0.34%
2021/05/17	1	20.00	2	19.08	19.05	-1	3,249	-0.03%
2021/05/14	5	21.50	1	21.00	21.10	4	3,230	0.12%
2021/05/13	2	20.90	8	21.21	21.60	-6	3,245	-0.18%
2021/05/12	9	21.54	10	21.75	21.65	-1	3,244	-0.03%
2021/05/11	5	23.59	2	24.28	23.15	3	3,236	0.09%
2021/05/10	9	24.81	0	0.00	24.65	9	3,414	0.26%
2021/05/07	3	24.73	5	25.14	25.30	-2	3,483	-0.06%
2021/05/06	8	24.71	4	24.84	24.65	4	3,831	0.10%
2021/05/05	1	25.05	2	25.38	25.05	-1	3,852	-0.03%
2021/05/04	8	24.99	4	24.84	24.55	4	3,885	0.10%
2021/05/03	10	26.53	1	26.55	26.20	9	3,880	0.23%
2021/04/29	4	26.86	5	27.12	27.15	-1	3,896	-0.03%
2021/04/28	5	27.07	2	27.33	27.00	3	3,913	0.08%
2021/04/27	2	26.70	12	27.02	27.30	-10	3,979	-0.25%
2021/04/26	2	26.65	7	26.93	26.70	-5	4,111	-0.12%
2021/04/23	2	26.55	4	26.49	26.60	-2	4,347	-0.05%
2021/04/22	6	27.03	6	26.93	26.50	0	4,470	0.00%
2021/04/21	7	27.44	4	27.71	27.35	3	4,492	0.07%
2021/04/20	13	27.38	4	27.53	27.40	9	4,600	0.20%
2021/04/19	7	27.39	1	27.45	27.35	6	4,664	0.13%
2021/04/16	11	28.10	6	27.85	27.85	5	4,641	0.11%
2021/04/15	3	27.65	9	27.88	27.95	-6	4,640	-0.13%
2021/04/14	5	27.48	8.1	27.41	28.00	-3.1	4,652	-0.07%
2021/04/13	2	28.88	0	0.00	28.15	2	4,708	0.04%
2021/04/12	2	28.68	3	28.88	28.60	-1	4,695	-0.02%
2021/04/09	6	29.05	7	29.07	29.00	-1	4,678	-0.02%
2021/04/08	7	28.77	8	28.73	28.85	-1	4,623	-0.02%
2021/04/07	7	28.04	4	28.01	28.05	3	4,576	0.07%
2021/04/06	1	27.65	27	27.21	27.55	-26	4,543	-0.57%
2021/04/01	2	27.05	1	27.00	26.90	1	4,543	0.02%
2021/03/31	8	27.10	7	27.13	27.20	1	4,545	0.02%
2021/03/30	11	27.80	7	27.93	27.40	4	4,525	0.09%
2021/03/29	2	27.83	4	27.94	27.70	-2	4,484	-0.04%
2021/03/26	9	27.18	3	27.47	27.55	6	4,486	0.13%
2021/03/25	3	27.03	6	27.27	27.35	-3	4,500	-0.07%
2021/03/24	8	27.02	6	27.08	27.05	2	4,528	0.04%
2021/03/23	14	27.53	5.1	27.52	27.10	8.9	4,538	0.20%
2021/03/22	22	28.71	25	28.87	28.45	-3	4,594	-0.07%
2021/03/19	8	28.46	2	28.55	28.25	6	4,500	0.13%
2021/03/18	7	28.26	5	28.58	28.35	2	4,466	0.04%
2021/03/17	7	27.91	2.1	28.05	27.90	5	4,447	0.11%
2021/03/16	4	28.11	3	27.82	28.25	1	4,543	0.02%
2021/03/15	8	27.92	1	28.05	27.85	7	4,656	0.15%
2021/03/12	3	27.00	2	26.90	27.10	1	4,636	0.02%
2021/03/11	4	26.84	0	0.00	26.95	4	4,675	0.09%
2021/03/10	1	26.10	9	26.22	26.50	-8	4,708	-0.17%
2021/03/09	22	26.94	0	0.00	26.20	22	4,746	0.46%
2021/03/08	13	27.45	0	0.00	27.00	13	4,793	0.27%
2021/03/05	12.2	26.94	13	27.31	27.60	-0.8	4,795	-0.02%
2021/03/04	0	26.00	2	26.50	26.75	-2	4,666	-0.04%
2021/03/03	2	25.75	2	25.85	25.90	0	4,671	0.00%
2021/03/02	1	26.10	5	26.58	25.95	-4	4,758	-0.08%
2021/02/26	2	25.70	5	25.20	25.95	-3	5,021	-0.06%
2021/02/25	13	25.50	2.2	25.54	25.70	10.8	5,065	0.21%
2021/02/24	1	25.05	6	25.43	25.15	-5	5,103	-0.10%
2021/02/23	3	25.12	1	25.25	25.15	2	5,275	0.04%
2021/02/22	5	25.67	11	25.66	25.55	-6	5,716	-0.10%
2021/02/19	2	25.33	3	25.08	25.70	-1	5,983	-0.02%
2021/02/18	2	24.58	8	24.85	25.50	-6	6,045	-0.10%
2021/02/17	1	23.60	7	23.99	24.25	-6	6,075	-0.10%
2021/02/05	2	23.55	6	23.57	23.50	-4	6,088	-0.07%
2021/02/04	1	23.55	12	23.58	23.50	-11	6,153	-0.18%
2021/02/03	0	0.00	1	23.70	23.85	-1	6,183	-0.02%
2021/02/02	1	22.70	30	23.25	23.60	-29	6,271	-0.46%
2021/02/01	51	23.03	48	23.53	22.50	3	6,330	0.05%
2021/01/29	29	23.60	47	23.81	23.50	-18	6,210	-0.29%
2021/01/28	39	23.91	28	24.30	23.55	11	6,283	0.18%
2021/01/27	0	0.00	19	23.51	23.60	-19	6,041	-0.31%
2021/01/26	2	23.38	3	23.12	22.80	-1	6,145	-0.02%
2021/01/25	7	23.33	1	23.45	23.55	6	6,259	0.10%
2021/01/22	18	23.69	1	24.05	24.00	17	6,440	0.26%
2021/01/21	7	23.60	10	24.13	24.00	-3	6,597	-0.05%
2021/01/20	43	23.98	17	23.91	23.50	26	7,039	0.37%
2021/01/19	15.3	24.57	5	24.41	24.45	10.3	7,090	0.15%
2021/01/18	27	22.81	23	23.50	25.65	4	7,289	0.05%
2021/01/15	23	25.23	32	24.83	24.50	-9	7,472	-0.12%
2021/01/14	6	26.15	7	26.35	26.10	-1	7,616	-0.01%
2021/01/13	36.1	26.12	42	26.47	26.00	-5.9	7,644	-0.08%
2021/01/12	9.2	27.86	2	28.03	27.25	7.2	7,628	0.09%
2021/01/11	2	29.13	0	0.00	29.05	2	7,693	0.03%
2021/01/08	3.1	29.29	2	29.43	29.15	1.1	7,931	0.01%
2021/01/07	0	0.00	2	29.73	29.40	-2	8,027	-0.02%
2021/01/06	14.1	29.15	5	29.94	29.15	9.1	8,239	0.11%
2021/01/05	2	30.40	10	30.60	30.55	-8	8,375	-0.10%
2021/01/04	5	30.47	13.1	30.35	30.50	-8.1	8,670	-0.09%
2020/12/31	1	29.80	16	29.97	30.15	-15	8,758	-0.17%
2020/12/30	16	30.29	11.5	30.07	30.05	4.5	8,843	0.05%
2020/12/29	3	29.87	17	29.83	29.50	-14	9,133	-0.15%
2020/12/28	0	0.00	6	29.82	30.15	-6	9,367	-0.06%
2020/12/25	5	29.28	0	0.00	29.20	5	9,453	0.05%
2020/12/24	8	29.46	2	29.60	29.40	6	9,529	0.06%
2020/12/23	1	28.30	6	28.80	29.30	-5	9,655	-0.05%
2020/12/22	3	28.67	0	0.00	28.25	3	10,782	0.03%
2020/12/21	3	29.03	5	29.13	29.30	-2	11,007	-0.02%
2020/12/18	3	29.25	4	29.59	29.40	-1	11,095	-0.01%
2020/12/17	20.1	29.85	24	29.86	29.65	-3.9	11,127	-0.04%
2020/12/16	16	30.49	11	30.79	30.15	5	11,178	0.04%
2020/12/15	3	29.63	6	29.51	29.15	-3	11,149	-0.03%
2020/12/14	3	29.32	4	29.15	29.20	-1	11,272	-0.01%
2020/12/11	10	29.02	7	29.46	29.15	3	11,322	0.03%
2020/12/10	24	29.76	58	29.55	29.70	-34	11,414	-0.30%
2020/12/09	14.1	30.07	33.3	30.16	30.75	-19.2	11,468	-0.17%
2020/12/08	2	29.00	1.4	28.96	29.00	0.6	11,434	0.01%
2020/12/07	11	28.49	15.2	28.63	28.90	-4.2	11,492	-0.04%
2020/12/04	9.1	28.65	6	28.81	28.60	3.1	11,589	0.03%
2020/12/03	9	28.50	13	28.96	28.80	-4	11,760	-0.03%
2020/12/02	19.3	28.58	16	28.58	28.45	3.3	11,930	0.03%
2020/12/01	9.1	28.75	16.5	28.76	29.35	-7.4	12,367	-0.06%
2020/11/30	6	28.69	10	28.70	28.60	-4	12,822	-0.03%
2020/11/27	24.2	29.23	18	29.01	29.15	6.2	13,012	0.05%
2020/11/26	20	29.72	21.4	29.67	29.45	-1.4	13,112	-0.01%
2020/11/25	50.5	29.19	34	29.42	29.40	16.5	13,214	0.12%
2020/11/24	24.2	30.95	20	30.83	30.50	4.2	13,074	0.03%
2020/11/23	12.2	30.74	12	30.81	30.80	0.2	13,164	0.00%
2020/11/20	26.3	31.30	12.4	31.46	30.80	14	13,861	0.10%
2020/11/19	81.2	30.94	94.1	31.05	31.00	-12.9	13,900	-0.09%
2020/11/18	71	34.82	61	34.13	32.55	10	13,522	0.07%
2020/11/17	42	36.45	13	36.45	36.15	29	13,395	0.22%
2020/11/16	35	36.47	18	36.75	36.80	17	13,678	0.12%
2020/11/13	7	36.53	33	36.62	36.50	-26	13,837	-0.19%
2020/11/12	14	36.21	2	35.95	36.15	12	14,144	0.08%
2020/11/11	7	36.33	11	36.66	36.90	-4	14,467	-0.03%
2020/11/10	32	36.30	2	36.05	36.15	30	14,618	0.21%
2020/11/09	17	37.18	98	37.09	37.25	-81	14,931	-0.54%
2020/11/06	36	36.43	14	36.47	36.15	22	15,233	0.14%
2020/11/05	20	37.01	36	37.48	36.75	-16	15,914	-0.10%
2020/11/04	21	36.99	17	36.86	36.80	4	15,893	0.03%
2020/11/03	18	36.39	10	36.67	37.20	8	16,057	0.05%
2020/11/02	37	36.88	140	36.41	36.10	-103	16,099	-0.64%	大賣/鉅額交易
2020/10/30	43	37.79	33	37.97	36.55	10	16,172	0.06%
2020/10/29	61	36.93	70	36.82	37.95	-9	16,032	-0.06%
2020/10/28	92.5	37.69	62	37.09	37.05	30.5	15,940	0.19%
2020/10/27	21	36.49	28	36.28	36.85	-7	15,541	-0.05%
2020/10/26	131.2	36.19	41	36.38	36.30	90.2	15,581	0.58%	大買/
2020/10/23	69	35.44	141	34.74	36.00	-72	15,291	-0.47%	大賣/
2020/10/22	82	33.12	60	33.82	33.00	22	14,867	0.15%
2020/10/21	4	32.60	10	32.64	33.00	-6	14,600	-0.04%
2020/10/20	11	32.35	4	32.66	32.40	7	14,543	0.05%
2020/10/19	36	32.94	24	33.26	32.65	12	14,460	0.08%
2020/10/16	44	32.67	39	32.80	33.15	5	14,423	0.03%
2020/10/15	34	32.97	25	32.83	33.15	9	14,187	0.06%
2020/10/14	40	32.69	43.6	32.64	32.30	-3.6	14,049	-0.03%
2020/10/13	26	31.76	12	31.85	31.75	14	13,853	0.10%
2020/10/12	12	31.00	48	31.13	32.20	-36	13,665	-0.26%
2020/10/08	17	29.95	65	30.16	30.00	-48	13,393	-0.36%
2020/10/07	4	30.05	11	30.08	30.00	-7	13,332	-0.05%
2020/10/06	36	30.13	101	30.01	29.90	-65	13,297	-0.49%	大賣/
2020/10/05	27	29.29	40	29.60	29.60	-13	13,095	-0.10%
2020/09/30	22	28.18	42	28.14	28.30	-20	13,009	-0.15%
2020/09/29	20	27.84	1	27.50	27.60	19	12,981	0.15%
2020/09/28	11	27.56	37	27.80	28.15	-26	13,018	-0.20%
2020/09/25	125	29.55	196	29.63	27.15	-71	12,999	-0.55%	大買/大賣/
2020/09/24	51	28.83	24	28.59	29.00	27	11,943	0.23%
2020/09/23	40	28.29	32	28.12	28.20	8	11,760	0.07%
2020/09/22	12	27.00	40	27.42	27.95	-28	11,712	-0.24%
2020/09/21	11	28.01	22	27.92	27.80	-11	11,732	-0.09%
2020/09/18	32	28.14	45	28.07	28.20	-13	11,688	-0.11%
2020/09/17	44	27.63	48	27.69	28.10	-4	11,712	-0.03%
2020/09/16	13	26.53	20	26.84	26.80	-7	11,571	-0.06%
2020/09/15	45	26.83	32	26.81	26.50	13	11,517	0.11%
2020/09/14	41	25.54	226	25.28	26.15	-185	11,405	-1.62%	大賣/鉅額交易
2020/09/11	27	26.91	20	26.10	26.00	7	11,235	0.06%
2020/09/10	20	27.47	17	26.76	26.90	3	11,123	0.03%
2020/09/09	23	27.27	38	27.42	27.50	-15	11,045	-0.14%
2020/09/08	47	27.48	50	27.48	27.10	-3	10,906	-0.03%
2020/09/07	70	29.29	28	29.05	28.70	42	10,716	0.39%
2020/09/04	67.3	28.36	50	29.05	29.60	17.3	10,534	0.16%
2020/09/03	232	29.22	44	29.13	29.00	188	10,036	1.87%	大買/鉅額交易
2020/09/02	62	27.80	27	27.74	28.00	35	9,499	0.37%
2020/09/01	20	27.35	16	26.98	27.00	4	9,447	0.04%
2020/08/31	30	26.82	38	27.00	27.20	-8	9,337	-0.09%
2020/08/28	20	26.22	52	26.22	26.50	-32	9,153	-0.35%
2020/08/27	220	25.73	58	25.74	25.75	162	9,005	1.80%	大買/鉅額交易
2020/08/26	226	26.69	190	26.45	25.75	36	8,866	0.41%	大買/大賣/
2020/08/25	17	25.46	36	25.91	26.05	-19	8,134	-0.23%
2020/08/24	11	23.50	19	23.36	23.70	-8	8,044	-0.10%
2020/08/21	36	24.00	36	24.13	23.50	0	7,980	0.00%
2020/08/20	84	24.09	88	24.02	23.40	-4	7,820	-0.05%
2020/08/19	109	26.11	18	25.76	25.90	91	7,567	1.20%	大買/
2020/08/18	41	24.96	32	25.14	25.80	9	7,345	0.12%
2020/08/17	73	25.08	86	24.96	25.10	-13	7,016	-0.19%
2020/08/14	27	24.04	6	24.37	24.15	21	6,639	0.32%
2020/08/13	69	24.18	18	24.02	23.85	51	6,448	0.79%
2020/08/12	32	22.66	32.6	23.46	24.00	-0.6	6,039	-0.01%
2020/08/11	225	23.34	222	22.54	21.90	3	5,662	0.05%	大買/大賣/
2020/08/10	3	22.52	14	22.31	22.85	-11	4,937	-0.22%
2020/08/07	46	20.17	28	20.25	20.80	18	4,861	0.37%
2020/08/06	17	19.34	26	19.43	19.35	-9	4,793	-0.19%
2020/08/05	33	19.29	21	19.32	19.30	12	4,725	0.25%
2020/08/04	4	18.41	18.6	18.43	18.55	-14.6	4,700	-0.31%
2020/08/03	18	18.31	9	18.25	18.30	9	4,731	0.19%
2020/07/31	9	17.89	32	17.93	17.95	-23	4,808	-0.48%
2020/07/30	51	17.83	39	17.84	17.95	12	4,948	0.24%
2020/07/28	4	16.60	13	16.48	16.25	-9	4,737	-0.19%
2020/07/27	3	16.52	6	16.30	16.20	-3	4,736	-0.06%
2020/07/24	24	16.41	2	16.60	16.65	22	4,754	0.46%
2020/07/23	0	0.00	18	16.89	16.80	-18	4,757	-0.38%
2020/07/22	5	16.35	23	16.17	16.70	-18	4,742	-0.38%
2020/07/20	8	15.90	1	15.80	15.75	7	4,638	0.15%
2020/07/17	7	15.61	2	15.95	15.50	5	4,627	0.11%
2020/07/16	4	15.78	9	15.87	16.10	-5	4,610	-0.11%
2020/07/15	4	15.65	2	15.73	15.70	2	4,578	0.04%
2020/07/14	2	15.80	25	15.93	15.70	-23	4,630	-0.50%
2020/07/13	18	16.34	15	16.20	16.35	3	4,586	0.07%
2020/07/10	5	16.72	21	16.88	16.60	-16	4,545	-0.35%
2020/07/09	10	18.72	4	18.84	18.65	6	4,420	0.14%
2020/07/08	6	18.89	0	0.00	18.90	6	4,246	0.14%
2020/07/07	10	19.13	7	18.94	18.95	3	4,145	0.07%
2020/07/06	5	19.31	0	0.00	19.40	5	4,033	0.12%
2020/07/03	3	18.80	56	18.90	18.80	-53	3,932	-1.35%
2020/07/02	7	18.35	0	0.00	18.35	7	3,850	0.18%
2020/07/01	2	18.20	2	18.20	18.10	0	3,798	0.00%
2020/06/30	5	18.00	6	18.05	18.05	-1	3,765	-0.03%
2020/06/29	1	17.70	0	0.00	17.80	1	3,688	0.03%
2020/06/24	24	17.71	32	17.70	17.65	-8	3,654	-0.22%
2020/06/23	12	17.42	5	17.30	17.15	7	3,535	0.20%
2020/06/22	12	17.40	16	17.38	17.35	-4	3,524	-0.11%
2020/06/19	2	17.40	0	0.00	17.35	2	3,554	0.06%
2020/06/18	0	0.00	1	17.25	17.25	-1	3,587	-0.03%
2020/06/17	10	17.20	10	17.10	17.10	0	3,611	0.00%
2020/06/16	1	17.30	0	0.00	17.10	1	3,666	0.03%
2020/06/15	6	16.89	5	17.00	16.95	1	3,718	0.03%
2020/06/12	6	16.43	8	16.58	16.70	-2	3,732	-0.05%
2020/06/11	4	17.21	5	17.40	16.85	-1	3,736	-0.03%
2020/06/10	1	17.35	2	17.50	17.35	-1	3,742	-0.03%
2020/06/09	1	17.75	5	17.70	17.55	-4	3,811	-0.10%
2020/06/08	31	17.96	1	18.15	17.85	30	3,848	0.78%
2020/06/05	0	0.00	12	17.51	17.55	-12	3,677	-0.33%
2020/06/04	11	17.31	1	17.40	17.35	10	3,669	0.27%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/02	1	17.30	2	17.35	17.30	-1	3,723	-0.03%
2020/05/29	27	17.54	4	17.39	17.35	23	3,982	0.58%
2020/05/28	2	16.98	0	0.00	16.90	2	3,864	0.05%
2020/05/27	7	17.10	15	17.18	17.15	-8	3,917	-0.20%
2020/05/26	5	17.35	7	17.43	17.20	-2	3,978	-0.05%
2020/05/25	0	0.00	3	16.95	17.10	-3	3,901	-0.08%
2020/05/22	0	0.00	2	17.03	16.80	-2	3,909	-0.05%
2020/05/21	2	16.90	0	0.00	16.85	2	3,920	0.05%
2020/05/20	1	16.65	9	16.83	16.80	-8	3,954	-0.20%
2020/05/18	6	17.08	1	17.05	16.85	5	4,128	0.12%
2020/05/15	4	16.84	1	16.85	16.85	3	4,230	0.07%
2020/05/14	7	17.10	13	17.14	17.05	-6	4,336	-0.14%
2020/05/13	27	17.19	14	17.38	17.35	13	4,454	0.29%
2020/05/12	7	16.73	16	16.70	16.75	-9	4,257	-0.21%
2020/05/11	29	17.82	12	17.64	17.50	17	4,161	0.41%
2020/05/08	3	17.02	2	17.15	17.30	1	3,963	0.03%
2020/05/07	45	17.03	95	17.28	17.40	-50	3,873	-1.29%
2020/05/06	14	16.67	16	16.87	16.95	-2	3,715	-0.05%
2020/05/05	0	0.00	2	15.45	15.45	-2	3,530	-0.06%
2020/04/29	0	0.00	4	15.80	15.35	-4	3,549	-0.11%
2020/04/28	11	15.45	0	0.00	15.50	11	3,573	0.31%
2020/04/27	0	0.00	1	14.70	15.00	-1	3,618	-0.03%
2020/04/22	0	0.00	7	14.25	14.40	-7	3,765	-0.19%
2020/04/21	0	14.40	1	14.70	14.45	-1	3,791	-0.03%
2020/04/20	0	14.90	9	14.82	14.85	-9	3,839	-0.23%
2020/04/17	7	15.31	1	14.90	15.00	6	3,963	0.15%
2020/04/16	0	0.00	20	14.55	14.60	-20	3,991	-0.50%
2020/04/14	0	14.50	8	14.70	14.55	-8	4,053	-0.20%
2020/04/13	1	14.40	3	14.40	14.35	-2	4,133	-0.05%
2020/04/10	0	0.00	3	14.40	14.50	-3	4,154	-0.07%
2020/04/09	20	14.55	1	14.50	14.50	19	4,200	0.45%
2020/04/08	7	14.27	41	14.44	14.50	-34	4,304	-0.79%
2020/04/07	10	14.40	20	14.65	14.60	-10	4,325	-0.23%
2020/04/06	10	14.30	0	0.00	14.30	10	4,465	0.22%
2020/04/01	0	0.00	3	14.10	14.50	-3	4,451	-0.07%
2020/03/31	0	0.00	5	14.00	13.95	-5	4,419	-0.11%
2020/03/30	0	0.00	1	13.85	13.95	-1	4,395	-0.02%
2020/03/27	2	14.30	1	14.10	14.10	1	4,381	0.02%
2020/03/26	7	13.87	6	13.98	14.05	1	4,352	0.02%
2020/03/25	5	14.50	2	14.48	14.05	3	4,341	0.07%
2020/03/24	33	13.69	1	13.95	14.00	32	4,310	0.74%
2020/03/23	1	12.80	1	12.75	12.80	0	4,248	0.00%
2020/03/20	2	13.60	2	13.90	13.75	0	4,208	0.00%
2020/03/19	36	12.83	0	0.00	12.75	36	4,143	0.87%
2020/03/18	1	14.40	0	0.00	14.15	1	4,070	0.02%
2020/03/17	0	0.00	18	14.50	14.40	-18	4,038	-0.45%
2020/03/16	2	14.43	0	0.00	14.35	2	3,994	0.05%
2020/03/13	22	13.72	18	13.68	14.10	4	3,956	0.10%
2020/03/12	1	15.55	9	15.09	15.15	-8	3,859	-0.21%
2020/03/11	1	16.30	0	0.00	15.95	1	3,778	0.03%
2020/03/10	1	16.05	1	16.30	16.40	0	3,750	0.00%
2020/03/05	20	17.06	28	17.00	16.95	-8	3,607	-0.22%
2020/03/04	30	16.41	46	16.89	17.00	-16	3,478	-0.46%
2020/03/03	22	16.19	20	16.10	16.10	2	3,298	0.06%
2020/03/02	12	16.18	14	16.10	15.90	-2	3,272	-0.06%
2020/02/27	0	0.00	4	16.28	15.75	-4	3,226	-0.12%
2020/02/26	6	16.80	1	16.75	16.65	5	3,145	0.16%
2020/02/24	3	16.60	5	16.72	16.70	-2	3,081	-0.06%
2020/02/21	2	16.93	16	17.14	16.90	-14	3,048	-0.46%
2020/02/20	28	17.64	15	17.60	17.50	13	2,987	0.44%
2020/02/19	11	17.05	17	17.10	17.10	-6	2,859	-0.21%
2020/02/18	20	17.43	3	17.33	17.20	17	2,789	0.61%
2020/02/17	15	17.04	2	17.05	17.20	13	2,656	0.49%
2020/02/14	8	16.69	2	16.73	16.75	6	2,508	0.24%
2020/02/13	0	0.00	2	15.80	15.70	-2	2,339	-0.09%
2020/02/12	4	15.75	0	0.00	15.75	4	2,368	0.17%
2020/02/07	2	15.70	0	0.00	15.60	2	2,484	0.08%
2020/02/06	2	16.05	1	16.10	15.95	1	2,732	0.04%
2020/02/04	0	0.00	4	16.00	15.75	-4	2,676	-0.15%
2020/02/03	3	15.17	0	0.00	15.80	3	2,657	0.11%
2020/01/31	2	15.00	0	0.00	15.70	2	2,627	0.08%
2020/01/30	3	15.55	0	0.00	15.45	3	2,585	0.12%
2020/01/20	0	0.00	2	17.15	17.15	-2	2,514	-0.08%
2020/01/17	2	17.13	1	17.10	16.95	1	2,533	0.04%
2020/01/16	0	0.00	3	16.72	16.75	-3	2,453	-0.12%
2020/01/15	1	16.75	0	0.00	16.60	1	2,449	0.04%
2020/01/14	3	16.55	0	0.00	16.55	3	2,432	0.12%
2020/01/13	46	16.90	19	16.86	16.75	27	2,436	1.11%
2020/01/10	20	16.55	1	16.50	16.30	19	2,313	0.82%
2020/01/08	4	16.10	2	16.00	15.90	2	2,195	0.09%
2020/01/07	18	15.83	0	0.00	16.05	18	2,187	0.82%
2020/01/03	3	16.20	4	15.80	15.95	-1	2,108	-0.05%
2020/01/02	40	16.27	10	16.20	16.20	30	2,077	1.44%
2019/12/31	10	15.98	30	15.87	15.85	-20	1,981	-1.01%
2019/12/30	38	15.87	18	15.77	15.85	20	1,928	1.04%
2019/12/27	3	14.98	0	0.00	14.95	3	1,765	0.17%
2019/12/25	0	0.00	0.4	14.90	14.90	-0.4	1,768	-0.03%
2019/12/20	0	0.00	5	15.02	15.05	-5	1,837	-0.27%
2019/12/19	0	0.00	11	15.10	15.05	-11	1,839	-0.60%
2019/12/16	2	14.75	0	0.00	14.75	2	1,867	0.11%
2019/12/12	2	14.83	0	0.00	14.80	2	1,913	0.10%
2019/12/10	0	0.00	1	15.00	14.95	-1	2,150	-0.05%
2019/12/09	2	14.75	2	14.75	14.75	0	2,152	0.00%
2019/12/06	0	0.00	1	14.90	14.75	-1	2,196	-0.05%
2019/12/05	2	14.70	0	0.00	14.70	2	2,221	0.09%
2019/12/04	2	14.60	0	0.00	14.65	2	2,246	0.09%
2019/12/02	15	14.72	0	0.00	14.70	15	2,406	0.62%
2019/11/29	2	14.95	0	0.00	14.90	2	2,470	0.08%
2019/11/28	2	15.05	0	0.00	15.00	2	2,518	0.08%
2019/11/27	0	0.00	1	15.10	15.10	-1	2,691	-0.04%
2019/11/26	1	15.10	14	15.25	15.10	-13	2,723	-0.48%
2019/11/21	1	14.85	0	0.00	14.85	1	2,911	0.03%
2019/11/20	3	14.83	0	0.00	14.75	3	3,010	0.10%
2019/11/18	5	14.92	0	0.00	14.90	5	3,878	0.13%
2019/11/15	0	0.00	20	15.05	15.05	-20	4,007	-0.50%
2019/11/14	23	14.83	21	14.90	14.90	2	4,015	0.05%
2019/11/13	3	15.10	0	0.00	15.10	3	4,032	0.07%
2019/11/12	2	15.20	0	0.00	15.20	2	4,098	0.05%
2019/11/11	2	15.28	0	0.00	15.05	2	4,217	0.05%
2019/11/07	2	15.80	7	15.85	15.70	-5	4,215	-0.12%
2019/11/06	3	16.17	11	16.10	16.20	-8	4,152	-0.19%
2019/11/05	36	16.12	64	16.15	16.25	-28	4,060	-0.69%
2019/11/04	0	0.00	43	15.50	15.60	-43	3,800	-1.13%
2019/11/01	2	15.40	0	0.00	15.50	2	3,786	0.05%
2019/10/29	0	0.00	12	15.59	15.45	-12	3,797	-0.32%
2019/10/28	0	0.00	10	15.70	15.70	-10	3,788	-0.26%
2019/10/25	12	15.65	88	15.78	15.75	-76	3,786	-2.01%
2019/10/24	1	15.50	0	0.00	15.50	1	3,765	0.03%
2019/10/22	21	15.75	3	15.75	15.65	18	3,854	0.47%
2019/10/21	31	15.82	31	15.73	15.75	0	3,863	0.00%
2019/10/18	3	15.65	10	15.60	15.65	-7	3,816	-0.18%
2019/10/17	5	15.65	6	15.78	15.65	-1	3,808	-0.03%
2019/10/16	1	15.40	0	0.00	15.50	1	3,779	0.03%
2019/10/15	0	0.00	37	15.50	15.50	-37	3,781	-0.98%
2019/10/14	0	0.00	10	15.40	15.35	-10	3,729	-0.27%
2019/10/09	2	14.95	0	0.00	15.05	2	3,687	0.05%
2019/10/08	10	15.13	4	15.15	14.95	6	3,688	0.16%
2019/10/07	13	14.91	0	0.00	14.90	13	3,668	0.35%
2019/10/03	1	14.45	0	0.00	14.50	1	3,675	0.03%
2019/10/01	12	14.80	0	0.00	14.75	12	3,745	0.32%
2019/09/27	12	14.70	0	0.00	14.70	12	3,850	0.31%
2019/09/26	14	15.16	0	0.00	15.15	14	3,809	0.37%
2019/09/25	2	15.25	2	15.30	15.30	0	3,802	0.00%
2019/09/23	0	0.00	2	15.35	15.40	-2	3,798	-0.05%
2019/09/19	5	15.35	0	0.00	15.35	5	3,772	0.13%
2019/09/18	11	15.50	0	0.00	15.45	11	3,768	0.29%
2019/09/17	1	15.65	0	0.00	15.65	1	3,739	0.03%
2019/09/16	0	0.00	1	15.80	15.80	-1	3,753	-0.03%
2019/09/12	18	16.19	32	16.13	15.95	-14	3,731	-0.38%
2019/09/11	4	15.43	9	15.44	15.65	-5	3,524	-0.14%
2019/09/10	10	15.56	10	15.35	15.35	0	3,515	0.00%
2019/09/09	4	15.66	4	15.75	15.65	0	3,495	0.00%
2019/09/06	18	15.66	1	15.70	15.75	17	3,502	0.49%
2019/09/05	21	15.81	1	15.75	15.75	20	3,567	0.56%
2019/09/04	37	15.88	31	15.92	15.90	6	3,516	0.17%
2019/09/03	10	15.55	3	15.55	15.70	7	3,401	0.21%
2019/09/02	0	0.00	4	15.83	15.90	-4	3,331	-0.12%
2019/08/30	13	15.82	4	15.90	15.70	9	3,278	0.27%
2019/08/29	14	15.33	0	0.00	15.25	14	3,101	0.45%
2019/08/28	1	15.45	21	15.41	15.30	-20	3,071	-0.65%
2019/08/27	5	15.64	4	15.60	15.60	1	3,023	0.03%
2019/08/26	13	15.71	15	15.27	15.60	-2	2,977	-0.07%
2019/08/23	5	15.66	47	15.68	15.55	-42	2,875	-1.46%
2019/08/22	61	16.09	60	16.13	15.90	1	2,778	0.04%
2019/08/21	31	15.78	20	15.85	15.85	11	2,167	0.51%
2019/08/20	45	14.35	4	14.40	14.45	41	1,913	2.14%
2019/08/19	63	14.04	0	0.00	14.00	63	1,780	3.54%
2019/08/16	0	0.00	3	14.00	13.90	-3	1,769	-0.17%
2019/08/15	2	14.10	8	14.19	14.00	-6	1,731	-0.35%
2019/08/14	13	14.07	10	14.00	13.85	3	1,672	0.18%
2019/08/13	15	14.78	6	14.87	14.90	9	1,569	0.57%
2019/08/06	2	13.78	0	0.00	13.95	2	1,582	0.13%
2019/08/02	4	13.90	0	0.00	13.90	4	1,638	0.24%
2019/07/31	6	14.13	0	0.00	14.05	6	1,798	0.33%
2019/07/30	10	14.25	0	0.00	14.30	10	1,811	0.55%
2019/07/29	8	14.29	10	14.20	14.25	-2	1,810	-0.11%
2019/07/26	11	14.40	0	0.00	14.20	11	1,817	0.61%
2019/07/25	7	14.99	11	15.01	14.90	-4	1,762	-0.23%
2019/07/24	22	14.68	5	14.85	14.90	17	1,715	0.99%
2019/07/23	0	0.00	13	14.80	14.90	-13	1,692	-0.77%
2019/07/12	0	0.00	1	14.85	14.85	-1	2,174	-0.05%
2019/07/11	0	0.00	0.4	14.80	14.85	-0.4	2,238	-0.02%
2019/07/08	0	0.00	1	15.65	15.50	-1	2,865	-0.03%
2019/07/05	1	15.50	1	15.50	15.65	0	3,035	0.00%
2019/07/04	1	15.35	4	15.49	15.70	-3	2,984	-0.10%
2019/07/03	4	14.75	0	0.00	14.85	4	2,875	0.14%
2019/07/02	0	0.00	1	14.85	14.75	-1	2,880	-0.03%
2019/07/01	2	14.75	5	14.75	14.75	-3	2,880	-0.10%
2019/06/28	1	14.75	0	0.00	14.80	1	2,897	0.03%
2019/06/25	5	14.80	0	0.00	14.80	5	2,985	0.17%
2019/06/21	10	15.00	0	0.00	14.90	10	3,081	0.32%
2019/06/17	7	15.00	0	0.00	14.75	7	3,152	0.22%
2019/06/14	10	14.80	20	14.75	14.75	-10	3,128	-0.32%
2019/06/13	30	14.73	68	14.71	14.90	-38	3,134	-1.21%
2019/06/11	0	0.00	12	13.85	13.85	-12	3,027	-0.40%
2019/06/04	7	14.00	1	14.15	13.80	6	3,010	0.20%
2019/05/31	0	0.00	2	14.15	14.25	-2	2,999	-0.07%
2019/05/23	0	0.00	1	13.20	13.10	-1	2,891	-0.03%
2019/05/22	1	13.40	0	0.00	13.40	1	2,877	0.03%
2019/05/20	0	0.00	2	13.00	13.10	-2	2,842	-0.07%
2019/05/16	1	13.55	0	0.00	13.55	1	2,798	0.04%
2019/05/14	10	13.65	0	0.00	13.80	10	2,747	0.36%
2019/05/10	0	0.00	2	14.30	14.40	-2	2,665	-0.08%
2019/05/09	5	14.94	1	14.60	14.65	4	2,620	0.15%
2019/05/08	4	14.73	6	14.62	14.95	-2	2,536	-0.08%
2019/05/07	0	0.00	3	13.95	13.95	-3	2,451	-0.12%
2019/05/03	7	14.50	0	0.00	14.35	7	2,397	0.29%
2019/04/30	21	14.45	12	14.35	14.35	9	2,350	0.38%
2019/04/29	0	0.00	3	13.95	14.05	-3	2,312	-0.13%
2019/04/25	0	0.00	10	14.60	14.40	-10	2,273	-0.44%
2019/04/24	10	14.10	0	0.00	14.10	10	2,216	0.45%
2019/04/23	7	14.64	1	14.45	14.45	6	2,161	0.28%
2019/04/22	1	15.95	0	0.00	15.95	1	2,000	0.05%
2019/04/19	9	15.99	1	16.15	16.20	8	1,943	0.41%
2019/04/18	0	0.00	5	16.35	16.35	-5	1,718	-0.29%
2019/04/17	5	14.80	1	14.65	14.90	4	1,679	0.24%
2019/04/16	23	14.87	73	14.75	14.90	-50	1,600	-3.12%
2019/04/15	11	14.78	4.1	14.66	15.10	6.9	1,442	0.48%
2019/04/12	22	13.63	66	14.08	14.15	-44	1,168	-3.76%
2019/04/11	18	12.66	43	12.77	13.00	-25	910	-2.75%
2019/04/10	3	11.85	30	11.75	11.85	-27	713	-3.78%
2019/04/08	2	11.50	0	0.00	11.50	2	679	0.29%
2019/04/03	0	0.00	10	11.40	11.50	-10	664	-1.50%
2019/04/02	0	0.00	2	11.35	11.40	-2	650	-0.31%
2019/03/29	0	0.00	4	11.65	11.75	-4	577	-0.69%
2019/03/28	8	11.77	11	12.00	11.85	-3	549	-0.55%
2019/03/27	0	11.50	0	0.00	11.60	0	496	0.00%
2019/03/26	4	11.30	12	11.68	11.35	-8	462	-1.73%
2019/03/25	17	11.02	16	11.15	11.40	1	369	0.27%
2019/03/22	0	0.00	256	10.15	10.65	-256	262	-97.36%	大賣/鉅額交易
2019/03/21	0	10.10	0	0.00	10.15	0	236	0.00%
2019/03/19	0	0.00	5	10.15	10.15	-5	224	-2.23%
2019/03/18	0	0.00	2	10.50	10.05	-2	217	-0.92%
2019/01/29	10	9.90	10	9.80	9.80	0	180	0.00%
2019/01/22	2	9.69	0	0.00	9.62	2	165	1.21%
2019/01/17	12	9.90	10	9.74	9.74	2	161	1.24%
2019/01/16	0	0.00	4	9.81	9.93	-4	147	-2.71%
2018/12/05	2	9.56	0	0.00	9.60	2	203	0.98%
2018/11/28	2	9.86	0	0.00	9.92	2	217	0.92%
2018/11/19	10	9.97	2	9.98	9.99	8	227	3.52%
2018/11/14	1	9.50	0	0.00	9.60	1	239	0.42%
2018/10/11	4	8.77	0	0.00	8.56	4	367	1.09%
2018/10/05	25	9.80	0	0.00	9.79	25	361	6.91%
2018/10/01	0	0.00	4	9.66	9.66	-4	368	-1.09%
2018/09/28	0	0.00	10	9.70	9.63	-10	386	-2.58%
2018/09/27	2	9.68	0	0.00	9.69	2	419	0.48%
2018/09/25	19	9.73	1	9.73	9.73	18	435	4.13%
2018/09/19	0	0.00	11	9.55	9.80	-11	440	-2.50%
2018/09/14	0	0.00	5.2	9.50	9.53	-5.2	431	-1.21%
2018/09/12	2	9.30	0	0.00	9.38	2	439	0.46%
2018/08/30	0	0.00	2	10.15	10.05	-2	493	-0.41%
2018/08/29	2	10.05	0	0.00	10.15	2	500	0.40%
2018/08/27	0	0.00	3	10.05	10.10	-3	519	-0.58%
2018/08/24	2	10.15	0	0.00	10.20	2	523	0.38%
2018/08/23	3	10.20	0	0.00	10.30	3	545	0.55%
2018/08/22	22	10.20	0	0.00	10.30	22	552	3.98%
2018/08/21	23	10.05	0	0.00	10.10	23	564	4.07%
2018/08/15	25	10.21	0	0.00	10.30	25	565	4.42%
2018/08/13	62	10.30	7	10.50	10.50	55	572	9.61%
2018/08/09	2	10.65	0	0.00	10.70	2	591	0.34%
2018/08/02	1	10.85	0	0.00	10.80	1	611	0.16%
2018/08/01	6	10.90	2	10.95	11.00	4	608	0.66%
2018/07/25	0	0.00	3	10.70	10.75	-3	595	-0.50%
2018/07/20	2	10.75	0	0.00	10.90	2	598	0.33%
2018/07/18	2	10.45	0	0.00	10.35	2	537	0.37%
2018/07/17	0	0.00	3	10.35	10.45	-3	538	-0.56%
2018/07/12	0	0.00	8	10.60	10.70	-8	538	-1.49%
2018/07/11	0	0.00	1	10.65	10.65	-1	546	-0.18%
2018/07/06	19	11.16	1	11.10	11.15	18	657	2.74%
2018/06/21	51	10.90	0	0.00	10.85	51	743	6.86%
2018/06/19	60	11.00	0	0.00	10.95	60	778	7.71%
2018/06/14	0	0.00	2	11.20	11.25	-2	774	-0.26%
2018/06/13	20	11.30	0	0.00	11.30	20	771	2.59%
2018/06/12	0	0.00	1	11.60	11.45	-1	763	-0.13%
2018/06/08	0	0.00	17	11.55	11.55	-17	740	-2.29%
2018/06/07	0	0.00	24	11.50	11.45	-24	735	-3.27%
2018/06/06	0	0.00	6	11.50	11.45	-6	729	-0.82%
2018/06/04	0	0.00	20	11.80	11.70	-20	718	-2.78%
2018/06/01	0	0.00	30	11.50	11.60	-30	708	-4.23%
2018/05/31	1	11.40	0	0.00	11.40	1	727	0.14%
2018/05/30	14	11.10	0	0.00	11.25	14	708	1.98%
2018/05/29	2	11.20	1	10.90	10.90	1	699	0.14%
2018/05/28	0	0.00	2	10.70	10.75	-2	679	-0.29%
2018/05/23	2	10.83	0	0.00	10.70	2	681	0.29%
2018/05/21	0	0.00	65	10.78	11.00	-65	685	-9.49%
2018/05/18	0	0.00	20	10.90	10.95	-20	683	-2.93%
2018/05/16	0	0.00	4	10.70	10.65	-4	684	-0.58%
2018/05/15	1	10.40	0	0.00	10.40	1	684	0.15%
2018/05/14	3	10.52	0	0.00	10.40	3	709	0.42%
2018/05/08	0	0.00	10	10.50	10.40	-10	728	-1.37%
2018/05/07	20	10.35	0	0.00	10.35	20	744	2.69%
2018/04/18	0	0.00	1	10.90	10.90	-1	919	-0.11%
2018/04/13	0	0.00	10	11.55	11.70	-10	949	-1.05%
2018/04/11	67	11.78	70	11.74	11.65	-3	869	-0.34%
2018/04/10	13	11.83	3	11.90	11.90	10	828	1.21%
2018/03/30	200	10.91	0	0.00	10.85	200	970	20.61%	大買/鉅額交易
2018/03/15	1	10.80	0	0.00	11.20	1	1,447	0.07%
2018/03/07	0	0.00	1	11.00	10.90	-1	1,666	-0.06%
2018/03/06	1	11.35	0	0.00	11.10	1	1,747	0.06%
2018/02/21	0	0.00	0.8	10.60	10.65	-0.8	2,233	-0.04%
2018/02/08	0	0.00	13	10.60	10.60	-13	2,324	-0.56%
2018/02/01	0	0.00	16	12.10	12.15	-16	2,325	-0.69%
2018/01/30	0	0.00	3	12.25	12.25	-3	2,326	-0.13%
2018/01/29	4	12.45	0	0.00	12.45	4	2,310	0.17%
2018/01/08	2	12.30	0	0.00	12.35	2	2,238	0.09%
2018/01/03	10	12.90	10	13.30	12.65	0	2,193	0.00%