廣運 (6125)-玉山-台中券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
122.5
漲跌
▲11.0
漲幅
+9.87%
成交量
28,359張
產業
上櫃光電類股
441人加入追蹤

立即追蹤
本地時間:13:35(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－玉山-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	11	120.36	36.6	122.05	122.50	-25.6	31,404	-0.08%
2024/05/30	73	113.53	73.4	112.75	111.50	-0.4	31,367	0.00%
2024/05/29	67.6	124.04	60	125.40	117.00	7.5	31,281	0.02%
2024/05/28	66	122.08	66	122.21	123.50	0	31,172	0.00%
2024/05/27	93.2	126.10	75.1	126.37	124.00	18.1	31,159	0.06%
2024/05/24	95.1	114.86	74.3	115.65	119.00	20.7	31,040	0.07%
2024/05/23	82	108.95	113.3	110.77	114.00	-31.3	30,561	-0.10%	大賣/
2024/05/22	149	106.89	114	106.73	104.00	35	29,397	0.12%	大買/大賣/
2024/05/21	56.3	99.88	87.1	101.79	105.00	-30.8	28,344	-0.11%
2024/05/20	32.2	95.95	43.4	96.58	95.80	-11.2	27,511	-0.04%
2024/05/17	7	91.73	8.4	91.98	92.00	-1.4	26,564	-0.01%
2024/05/16	26	91.32	18.1	92.24	90.70	7.9	26,981	0.03%
2024/05/15	18	93.07	9.3	92.64	90.80	8.7	27,304	0.03%
2024/05/14	48.1	91.79	64.4	92.57	93.00	-16.3	27,389	-0.06%
2024/05/13	34.4	90.30	53	90.56	91.00	-18.6	27,000	-0.07%
2024/05/10	13	84.85	13	85.72	87.60	0	26,666	0.00%
2024/05/09	13	86.32	5	86.16	85.30	8	26,496	0.03%
2024/05/08	23.1	87.26	12.5	87.23	87.10	10.6	26,371	0.04%
2024/05/07	34.7	88.82	57.3	87.96	87.50	-22.6	26,431	-0.09%
2024/05/06	21	91.10	13	90.63	89.70	8	26,141	0.03%
2024/05/03	33.3	92.05	32	92.44	89.50	1.3	25,882	0.01%
2024/05/02	25	91.01	33.1	90.68	90.40	-8.1	25,535	-0.03%
2024/04/30	27.1	92.20	27	92.66	91.70	0.1	25,338	0.00%
2024/04/29	63	91.97	46.4	92.72	90.00	16.6	24,846	0.07%
2024/04/26	47.2	92.30	53.2	91.92	91.70	-6	24,454	-0.02%
2024/04/25	48.7	90.72	57	91.08	90.50	-8.3	23,795	-0.03%
2024/04/24	92	91.69	118.8	92.47	90.20	-26.9	23,062	-0.12%	大賣/
2024/04/23	35.4	85.72	46	84.69	87.40	-10.6	21,598	-0.05%
2024/04/22	52.6	86.43	31	83.89	80.60	21.6	21,112	0.10%
2024/04/19	28.7	84.75	51.4	86.46	87.30	-22.8	20,636	-0.11%
2024/04/18	41.1	85.17	55.5	85.04	84.20	-14.5	20,040	-0.07%
2024/04/17	28.5	83.13	26.3	84.35	85.00	2.3	19,670	0.01%
2024/04/16	11.1	75.37	9	75.12	77.30	2.1	19,260	0.01%
2024/04/15	17	78.17	8.2	78.62	78.20	8.9	19,208	0.05%
2024/04/12	10.3	80.44	21.4	80.76	80.00	-11.1	19,133	-0.06%
2024/04/11	2.1	81.57	3.1	81.26	81.00	-1	19,030	-0.01%
2024/04/10	13	83.52	19	83.62	82.40	-6	19,007	-0.03%
2024/04/09	7.1	82.97	8	84.45	84.50	-0.9	18,905	0.00%
2024/04/08	17	84.15	20.1	83.85	84.00	-3.1	18,859	-0.02%
2024/04/03	10.1	80.30	8	80.56	81.20	2.1	19,123	0.01%
2024/04/02	40.1	81.37	28	82.15	80.80	12.1	19,179	0.06%
2024/04/01	10	84.23	7	84.13	83.00	3	19,042	0.02%
2024/03/29	42	85.31	62	84.20	82.80	-20	18,968	-0.11%
2024/03/28	9	84.62	32	84.41	84.50	-23	18,697	-0.12%
2024/03/27	52	85.56	23	85.19	84.00	29	18,565	0.16%
2024/03/26	179.1	89.32	93.1	88.05	82.70	86	18,330	0.47%	大買/
2024/03/25	73	86.03	54.1	86.74	88.40	19	17,386	0.11%
2024/03/22	2	79.29	5	79.22	80.40	-3	16,422	-0.02%
2024/03/21	7	80.27	12.7	80.01	79.00	-5.7	16,345	-0.03%
2024/03/20	11	79.38	15.5	79.44	78.60	-4.5	16,230	-0.03%
2024/03/19	12	79.93	13	79.12	78.90	-1	16,135	-0.01%
2024/03/18	30.1	80.59	29	81.28	81.50	1.1	16,027	0.01%
2024/03/15	16	79.61	12.1	79.49	80.00	3.9	15,920	0.02%
2024/03/14	29.6	79.24	37	79.18	78.90	-7.5	15,772	-0.05%
2024/03/13	57.9	82.82	54	81.90	81.70	3.9	15,553	0.02%
2024/03/12	22	81.43	27	81.89	83.70	-5	15,019	-0.03%
2024/03/11	45	79.74	34.3	80.18	79.30	10.7	14,608	0.07%
2024/03/08	81.9	82.02	81.6	82.25	77.80	0.3	14,227	0.00%
2024/03/07	83.7	89.48	49.5	88.46	86.10	34.2	13,955	0.25%
2024/03/06	89.4	92.22	68.1	92.26	91.50	21.3	13,398	0.16%
2024/03/05	35.2	87.20	51.6	87.01	87.50	-16.4	12,482	-0.13%
2024/03/04	34.1	89.26	39.2	89.86	87.60	-5.1	12,213	-0.04%
2024/03/01	71.5	87.12	98.5	87.51	86.70	-27	11,521	-0.23%
2024/02/29	55.4	81.06	41	81.79	85.20	14.4	10,326	0.14%
2024/02/27	65.5	81.22	46	80.87	77.50	19.5	9,867	0.20%
2024/02/26	18	77.19	28.1	79.55	81.10	-10.1	9,308	-0.11%
2024/02/23	6.1	75.63	9.3	75.26	73.80	-3.2	9,099	-0.04%
2024/02/22	11.2	77.17	28.1	77.63	76.50	-17	9,437	-0.18%
2024/02/21	17.2	77.17	40.2	76.83	77.40	-23	9,754	-0.24%
2024/02/20	23	73.60	92.1	73.96	74.70	-69.1	9,647	-0.72%
2024/02/19	45.3	73.93	30.7	75.45	74.70	14.6	9,466	0.15%
2024/02/16	65.6	68.95	76	69.99	70.80	-10.4	8,888	-0.12%
2024/02/15	38.2	62.62	27	65.31	66.20	11.2	8,301	0.13%
2024/02/05	18	62.37	6	61.45	62.00	12	7,877	0.15%
2024/02/02	16.1	62.85	14	62.73	62.90	2.1	7,844	0.03%
2024/02/01	1	60.80	53	61.32	61.50	-52	7,767	-0.67%
2024/01/31	9	60.93	5	61.02	60.70	4	7,737	0.05%
2024/01/30	9.2	61.53	4	61.10	60.90	5.2	7,706	0.07%
2024/01/29	3	58.63	0	0.00	59.50	3	7,557	0.04%
2024/01/26	2	59.00	0	0.00	58.30	2	7,559	0.03%
2024/01/25	8	59.79	3	59.60	59.30	5	7,566	0.07%
2024/01/24	1.1	60.92	108.1	61.00	60.40	-107	7,576	-1.41%	大賣/鉅額交易
2024/01/23	10	61.31	7	61.31	60.80	3	7,604	0.04%
2024/01/22	22	62.18	12	62.32	62.40	10	7,548	0.13%
2024/01/19	7	60.17	4	60.68	60.60	3	7,405	0.04%
2024/01/18	2.1	57.84	0	0.00	57.90	2.1	7,372	0.03%
2024/01/16	3	60.20	1	60.30	60.20	2	7,338	0.03%
2024/01/15	6	61.33	5	60.54	60.00	1	7,324	0.01%
2024/01/12	0.2	58.70	0	0.00	58.00	0.2	7,197	0.00%
2024/01/11	1	58.00	0.2	58.55	59.20	0.8	7,209	0.01%
2024/01/10	4	57.55	6	57.33	58.00	-2	7,240	-0.03%
2024/01/09	1	57.40	0	0.00	56.50	1	7,254	0.01%
2024/01/08	1	59.30	0.1	60.00	58.50	1	7,235	0.01%
2024/01/05	1	60.30	1	60.70	59.80	0	7,249	0.00%
2024/01/04	1	60.90	4	61.10	60.70	-3	7,255	-0.04%
2024/01/03	2	63.05	2	63.50	62.20	0	7,304	0.00%
2024/01/02	6	62.92	9	63.17	63.70	-3	7,283	-0.04%
2023/12/29	21.4	63.90	18.2	64.13	63.00	3.2	7,191	0.04%
2023/12/28	4.2	60.53	5	60.46	60.80	-0.8	6,667	-0.01%
2023/12/26	0	0.00	0.1	57.00	57.10	-0.1	6,642	0.00%
2023/12/25	0	0.00	1	56.20	56.60	-1	6,791	-0.01%
2023/12/22	0	0.00	50	57.40	56.90	-50	6,801	-0.74%
2023/12/21	1	57.00	3	57.50	56.80	-2	6,822	-0.03%
2023/12/20	5	57.90	5	57.50	57.90	0	6,856	0.00%
2023/12/19	9	56.83	7	56.60	56.60	2	6,915	0.03%
2023/12/18	2	57.25	2	57.20	57.00	0	6,970	0.00%
2023/12/15	1	58.20	4	58.43	58.20	-3	6,999	-0.04%
2023/12/14	0.6	59.03	0	0.00	58.60	0.6	7,037	0.01%
2023/12/13	0	59.00	0	0.00	58.90	0	7,051	0.00%
2023/12/12	4	59.63	2.2	60.23	59.60	1.8	7,055	0.03%
2023/12/11	2.3	60.20	2	60.60	61.30	0.2	7,083	0.00%
2023/12/08	2.1	63.52	3	63.33	62.80	-0.9	7,100	-0.01%
2023/12/07	8	63.97	3.1	63.42	63.30	4.9	7,440	0.07%
2023/12/06	5	64.06	5	64.00	64.00	0	7,583	0.00%
2023/12/05	1.1	63.93	12	63.23	63.00	-10.9	7,588	-0.14%
2023/12/04	33	66.12	29.2	66.30	64.90	3.8	7,571	0.05%
2023/12/01	18	64.09	19.1	63.81	64.00	-1.1	7,145	-0.02%
2023/11/30	2	62.80	9.1	62.34	62.90	-7.1	7,028	-0.10%
2023/11/29	15	63.41	23	62.51	61.90	-8	7,005	-0.11%
2023/11/28	13	61.97	15	61.92	62.00	-2	7,004	-0.03%
2023/11/27	24	62.72	20.1	61.32	61.50	3.9	7,156	0.05%
2023/11/24	23.3	63.37	17	63.16	63.30	6.3	7,123	0.09%
2023/11/23	33	62.26	24	62.67	62.20	9	6,995	0.13%
2023/11/22	20	60.26	23	59.77	59.60	-3	6,820	-0.04%
2023/11/21	80.2	62.43	125	62.28	62.00	-44.8	6,825	-0.66%	大賣/
2023/11/20	76.3	59.62	15	59.21	61.30	61.3	6,627	0.92%
2023/11/17	11	52.88	8.1	53.89	55.80	2.9	6,516	0.04%
2023/11/16	3	50.01	1	50.89	50.80	2	7,145	0.03%
2023/11/15	0.1	50.50	0	0.00	50.20	0.1	7,392	0.00%
2023/11/13	2	50.90	2	51.10	51.00	0	8,074	0.00%
2023/11/10	3	50.50	4	51.00	50.70	-1	8,244	-0.01%
2023/11/09	3	50.13	2	50.40	49.85	1	8,532	0.01%
2023/11/08	0.4	53.50	2	53.55	53.30	-1.6	8,840	-0.02%
2023/11/07	4	52.93	0	0.00	52.70	4	9,108	0.04%
2023/11/06	1	53.10	1	53.10	53.30	0	9,330	0.00%
2023/11/03	0	0.00	1.2	52.85	52.50	-1.2	9,567	-0.01%
2023/11/02	4	52.78	1	52.70	52.80	3	9,825	0.03%
2023/11/01	1	51.20	8	50.99	51.10	-7	10,308	-0.07%
2023/10/31	6	50.40	0	0.00	49.85	6	10,723	0.06%
2023/10/30	0.1	52.80	5	53.64	52.60	-4.9	11,077	-0.04%
2023/10/27	2	53.80	6.5	53.45	52.90	-4.5	11,407	-0.04%
2023/10/26	8	54.00	0	0.00	53.00	8	11,875	0.07%
2023/10/24	0	0.00	0	55.70	55.90	0	13,073	0.00%
2023/10/23	0	0.00	5	55.42	54.60	-5	13,559	-0.04%
2023/10/20	3.1	54.39	0	0.00	54.60	3.1	14,195	0.02%
2023/10/19	2	55.80	0	0.00	55.70	2	14,951	0.01%
2023/10/18	2	55.50	2	55.90	55.00	0	14,986	0.00%
2023/10/17	1	59.49	2.7	57.03	56.70	-1.7	14,982	-0.01%
2023/10/16	3	58.00	1	58.30	58.40	2	14,955	0.01%
2023/10/13	3.7	59.49	0	0.00	59.10	3.7	14,941	0.02%
2023/10/11	31.2	60.87	9.3	59.23	59.50	21.9	14,940	0.15%
2023/10/06	3	64.37	1	64.50	63.90	2	14,856	0.01%
2023/10/05	2	64.78	4.2	63.87	63.70	-2.2	14,871	-0.01%
2023/10/04	2	61.65	0	0.00	63.20	2	14,861	0.01%
2023/10/03	7	64.17	7	63.27	62.60	0	14,915	0.00%
2023/10/02	12	65.29	12.2	65.28	64.80	-0.2	15,031	0.00%
2023/09/28	11.3	63.49	14	63.94	64.20	-2.7	15,080	-0.02%
2023/09/27	5.5	61.23	11	61.38	62.00	-5.5	15,038	-0.04%
2023/09/26	5	62.08	4.2	61.53	61.00	0.9	15,200	0.01%
2023/09/25	6	61.95	3	62.17	61.90	3	15,227	0.02%
2023/09/22	4	61.18	12	60.46	61.40	-8	15,349	-0.05%
2023/09/21	16.1	59.34	13	59.42	59.50	3.1	15,359	0.02%
2023/09/20	7	61.33	11	61.27	60.50	-4	15,458	-0.03%
2023/09/19	8	60.78	3.3	61.14	60.70	4.7	15,624	0.03%
2023/09/18	8	62.11	9	62.13	61.80	-1	16,630	-0.01%
2023/09/15	6.2	63.79	5	63.50	63.40	1.2	17,029	0.01%
2023/09/14	6.1	63.46	7	63.71	63.10	-0.9	17,006	-0.01%
2023/09/13	21.2	62.23	19	62.58	62.70	2.2	16,985	0.01%
2023/09/12	24.7	61.65	7.2	62.10	61.50	17.5	17,199	0.10%
2023/09/11	22.6	69.11	53	68.77	68.00	-30.4	17,018	-0.18%
2023/09/08	2	76.75	9	76.41	75.50	-7	17,221	-0.04%
2023/09/07	4	78.90	2	78.80	78.20	2	17,673	0.01%
2023/09/06	5.3	78.87	3	79.20	78.90	2.3	17,953	0.01%
2023/09/05	4	77.73	4	78.28	77.50	0	18,626	0.00%
2023/09/04	4	78.63	15	78.44	77.00	-11	19,046	-0.06%
2023/09/01	27.1	79.22	22	78.96	78.90	5.1	19,801	0.03%
2023/08/31	17	78.47	16	79.72	80.90	1	20,581	0.00%
2023/08/30	5	78.12	4	77.33	77.20	1	20,991	0.00%
2023/08/29	8	76.38	4.1	76.24	76.70	3.9	21,199	0.02%
2023/08/28	5.2	76.90	24.1	76.10	75.40	-18.9	21,261	-0.09%
2023/08/25	3.1	79.66	11	80.27	80.60	-7.9	21,124	-0.04%
2023/08/24	33	83.07	40.4	82.25	80.90	-7.4	21,174	-0.03%
2023/08/23	46.1	83.55	57.1	83.74	81.50	-11	21,170	-0.05%
2023/08/22	79.3	83.92	37	84.20	84.00	42.3	20,851	0.20%
2023/08/21	13	79.03	16.2	79.42	79.50	-3.2	20,219	-0.02%
2023/08/18	18.4	74.91	9.5	72.36	72.30	8.9	19,950	0.04%
2023/08/17	23.3	74.10	25.3	74.26	75.70	-2	19,720	-0.01%
2023/08/16	13	71.48	23.2	71.69	72.50	-10.2	19,390	-0.05%
2023/08/15	22.3	72.59	21.1	72.12	71.80	1.2	19,275	0.01%
2023/08/14	39.3	71.85	24.2	71.55	71.30	15.1	18,967	0.08%
2023/08/11	24.3	70.15	24.1	70.11	69.80	0.2	18,584	0.00%
2023/08/10	21.5	67.69	18	67.92	67.00	3.5	18,311	0.02%
2023/08/09	13	70.85	27	70.84	70.60	-14	18,094	-0.08%
2023/08/08	18.1	70.20	11.4	70.38	69.90	6.7	17,853	0.04%
2023/08/07	49.2	71.24	38	71.04	72.40	11.2	17,630	0.06%
2023/08/04	28.7	69.65	23	69.69	68.30	5.7	17,160	0.03%
2023/08/02	27.6	71.17	20.1	71.88	69.30	7.5	16,808	0.04%
2023/08/01	35	77.67	42	77.55	76.90	-7	16,673	-0.04%
2023/07/31	25	80.81	32	80.01	77.50	-7	16,440	-0.04%
2023/07/28	19.2	83.84	13	83.29	83.30	6.2	15,957	0.04%
2023/07/27	43.2	86.23	33.1	87.43	84.10	10.1	15,570	0.06%
2023/07/26	22.3	90.12	15.3	91.48	86.30	7	14,726	0.05%
2023/07/25	50.5	101.65	16.7	100.25	95.80	33.8	14,249	0.24%
2023/07/24	60.3	101.96	52	103.59	103.50	8.2	13,605	0.06%
2023/07/21	1	91.50	4.4	91.77	96.40	-3.4	12,825	-0.03%
2023/07/20	0	0.00	8.2	88.02	89.70	-8.2	12,819	-0.06%
2023/07/19	1	83.10	1	81.03	81.60	0	12,774	0.00%
2023/07/18	1	81.60	0	80.00	81.00	1	12,836	0.01%
2023/07/17	0	0.00	2	81.99	83.40	-2	12,885	-0.02%
2023/07/14	0	0.00	14	79.89	79.90	-14	12,994	-0.11%
2023/07/13	5	79.68	6	78.95	77.00	-1	13,038	-0.01%
2023/07/12	1	78.00	43	77.48	76.40	-42	13,087	-0.32%
2023/07/11	1	78.40	3	77.33	78.40	-2	13,119	-0.02%
2023/07/10	14	78.29	1	79.50	76.50	13	13,250	0.10%
2023/07/07	17.1	85.78	11.1	83.01	83.00	6	13,183	0.05%
2023/07/06	2.2	84.78	6	85.04	87.50	-3.8	13,073	-0.03%
2023/07/05	1.1	81.82	2	80.85	81.30	-0.9	13,003	-0.01%
2023/07/04	11.5	81.48	3.1	82.92	81.80	8.5	13,031	0.06%
2023/07/03	1	75.60	8	73.81	75.60	-7	12,877	-0.05%
2023/06/30	11.2	64.37	12.2	67.39	68.80	-1	12,849	-0.01%
2023/06/29	2.2	62.07	4	62.48	62.60	-1.8	12,815	-0.01%
2023/06/28	1.1	61.55	8.1	60.86	62.10	-7	12,731	-0.06%
2023/06/27	12.2	59.55	7.1	61.85	58.80	5.1	12,580	0.04%
2023/06/26	53.3	65.49	52.1	65.87	65.30	1.2	12,367	0.01%
2023/06/21	17	62.54	216.1	63.47	63.50	-199.1	11,328	-1.76%	大賣/鉅額交易
2023/06/20	1	57.80	1	57.80	57.80	0	10,914	0.00%
2023/06/19	0	0.00	16	52.60	52.60	-16	10,973	-0.15%
2023/06/16	11.2	47.37	22.7	47.22	47.85	-11.5	10,939	-0.11%
2023/06/15	4	45.81	17	46.28	46.05	-13	10,667	-0.12%
2023/06/14	15.3	46.01	7.7	46.30	46.00	7.6	10,499	0.07%
2023/06/13	76.1	44.85	90.1	45.15	45.30	-14	10,174	-0.14%
2023/06/12	9.1	43.07	29.2	42.79	42.75	-20.1	9,884	-0.20%
2023/06/09	37.1	44.15	56.1	45.04	44.70	-18.9	9,545	-0.20%
2023/06/08	41	42.96	39	42.57	42.30	2	8,808	0.02%
2023/06/07	35.1	42.57	30	42.68	42.20	5.1	8,347	0.06%
2023/06/06	85.1	40.53	119	40.53	41.60	-33.9	7,586	-0.45%	大賣/
2023/06/05	23	40.27	34.2	41.17	41.50	-11.2	6,726	-0.17%
2023/06/02	2	36.95	30.2	37.51	37.75	-28.2	6,135	-0.46%
2023/06/01	18	33.73	2.2	33.61	34.35	15.9	5,841	0.27%
2023/05/31	86	34.68	2	34.75	34.50	84	5,684	1.48%
2023/05/30	5	35.15	10.3	34.64	34.60	-5.3	5,527	-0.10%
2023/05/29	20.2	34.21	37.1	34.60	35.10	-16.9	5,297	-0.32%
2023/05/26	8.1	32.57	5	33.17	32.05	3.1	4,943	0.06%
2023/05/25	5	32.54	0.1	32.55	32.65	5	4,861	0.10%
2023/05/24	2	31.15	6	31.40	31.35	-4	4,635	-0.09%
2023/05/23	0	0.00	4	30.78	30.95	-4	4,611	-0.09%
2023/05/22	1.3	30.12	6	30.42	30.10	-4.7	4,612	-0.10%
2023/05/19	0	29.85	3	29.93	29.50	-3	4,557	-0.07%
2023/05/18	0.1	29.35	0	0.00	29.40	0.1	4,489	0.00%
2023/05/17	0	0.00	3	29.30	29.30	-3	4,463	-0.07%
2023/05/16	0	28.90	1	28.75	28.70	-1	4,410	-0.02%
2023/05/15	0	28.30	0.3	28.28	28.25	-0.3	4,382	-0.01%
2023/05/12	0	0.00	16	28.35	28.60	-16	4,397	-0.36%
2023/05/11	6.4	28.37	0	0.00	28.30	6.4	4,428	0.14%
2023/05/10	3	28.55	14	28.85	29.20	-11	4,405	-0.25%
2023/05/09	26.1	28.81	2	28.85	28.65	24.1	4,363	0.55%
2023/05/08	43.1	29.74	3	29.63	29.35	40.1	4,261	0.94%
2023/05/05	0	0.00	1	32.40	32.60	-1	3,986	-0.03%
2023/05/04	36	31.60	5	31.70	31.85	31	3,887	0.80%
2023/05/03	2	31.55	0	0.00	31.50	2	3,882	0.05%
2023/05/02	2	31.80	2	32.00	31.75	0	3,932	0.00%
2023/04/28	11	31.65	15	31.60	31.70	-4	3,923	-0.10%
2023/04/27	5	31.14	11	31.21	31.20	-6	3,894	-0.15%
2023/04/26	1	31.15	1	30.90	30.90	0	3,868	0.00%
2023/04/25	10	31.10	1	31.90	30.90	9	3,856	0.23%
2023/04/24	2	31.47	18.1	31.24	31.35	-16.1	3,790	-0.42%
2023/04/21	11.1	31.23	19.2	31.25	31.35	-8.1	3,767	-0.21%
2023/04/20	12	31.43	6	31.53	31.10	6	3,674	0.16%
2023/04/19	38	32.47	24	32.38	32.05	14	3,592	0.39%
2023/04/18	7	31.39	0	0.00	31.50	7	3,436	0.20%
2023/04/17	2	31.60	10.1	31.50	31.50	-8.1	3,365	-0.24%
2023/04/14	14	31.19	14	31.03	31.20	0	3,253	0.00%
2023/04/13	15.1	31.42	17	31.66	31.20	-1.9	3,171	-0.06%
2023/04/12	0	30.55	0	0.00	30.40	0	3,006	0.00%
2023/04/11	0	0.00	10	30.30	30.20	-10	2,980	-0.34%
2023/04/10	26	30.40	2	30.53	30.70	24	2,917	0.82%
2023/04/07	19	30.14	13	29.95	29.90	6	2,834	0.21%
2023/04/06	0	0.00	1	28.70	29.30	-1	2,738	-0.04%
2023/03/31	1	29.15	0	0.00	29.05	1	2,708	0.04%
2023/03/30	24	29.50	24	29.35	29.50	0	2,665	0.00%
2023/03/29	0	28.75	0	0.00	28.65	0	2,532	0.00%
2023/03/28	0	29.03	0	0.00	28.65	0	2,550	0.00%
2023/03/27	61.2	29.39	11	29.35	29.30	50.2	2,527	1.99%
2023/03/24	1	29.15	2	29.35	29.15	-1	2,521	-0.04%
2023/03/23	18	29.45	19	29.35	29.35	-1	2,499	-0.04%
2023/03/22	101	29.61	51	29.81	29.35	50	2,487	2.01%	大買/
2023/03/21	0	0.00	8.1	29.77	29.50	-8.1	2,414	-0.34%
2023/03/20	0	0.00	1	29.60	29.45	-1	2,387	-0.04%
2023/03/16	2.1	28.24	11	28.80	28.30	-8.9	2,370	-0.38%
2023/03/15	28	29.63	18.3	29.36	29.35	9.7	2,328	0.42%
2023/03/14	1	28.05	4	27.94	28.05	-3	2,136	-0.14%
2023/03/13	6	27.47	3	27.65	27.65	3	2,243	0.13%
2023/03/10	1.2	27.78	0	0.00	27.75	1.2	2,264	0.05%
2023/03/09	20	29.00	21	28.70	28.60	-1	2,265	-0.04%
2023/03/08	0.2	28.55	3.5	28.54	28.70	-3.3	2,226	-0.15%
2023/03/07	0.2	28.00	1	28.20	28.00	-0.9	2,162	-0.04%
2023/03/06	0.1	27.60	1	27.70	27.70	-0.9	2,137	-0.04%
2023/03/03	1	27.55	12	27.54	27.55	-11	2,134	-0.52%
2023/03/02	8.2	27.80	8	27.65	27.80	0.2	2,120	0.01%
2023/03/01	0	27.70	0	0.00	27.65	0	2,139	0.00%
2023/02/24	1	27.65	0	0.00	27.80	1	2,112	0.05%
2023/02/23	3	27.73	3	27.90	27.70	0	2,112	0.00%
2023/02/21	1	27.30	2	27.25	27.35	-1	2,050	-0.05%
2023/02/20	4	27.71	6	27.68	27.65	-2	2,045	-0.10%
2023/02/17	2	26.85	1	27.10	27.10	1	1,983	0.05%
2023/02/16	5	26.95	2	26.95	26.90	3	1,998	0.15%
2023/02/14	1	26.50	0	0.00	26.45	1	2,050	0.05%
2023/02/10	1	26.25	0	0.00	26.25	1	2,101	0.05%
2023/02/09	0	0.00	2	27.13	27.15	-2	2,124	-0.09%
2023/02/06	0	0.00	1	26.50	26.45	-1	2,117	-0.05%
2023/02/03	0	0.00	2	26.65	26.40	-2	2,203	-0.09%
2023/02/02	1	26.60	6	26.55	26.60	-5	2,203	-0.23%
2023/02/01	10	26.40	1	26.45	26.50	9	2,228	0.40%
2023/01/31	6	26.65	2	26.60	26.60	4	2,226	0.18%
2023/01/30	0	0.00	1	25.85	25.90	-1	2,175	-0.05%
2023/01/16	1	25.20	0	0.00	25.15	1	2,184	0.05%
2023/01/09	0	0.00	1	25.85	25.85	-1	2,296	-0.04%
2023/01/06	0	0.00	0.2	25.55	25.60	-0.2	2,319	-0.01%
2023/01/05	20	25.70	0	0.00	25.50	20	2,394	0.84%
2022/12/30	21	25.50	4	25.55	25.40	17	2,534	0.67%
2022/12/29	1	25.30	2	25.60	25.65	-1	2,568	-0.04%
2022/12/28	1	25.60	1	25.85	25.50	0	2,712	0.00%
2022/12/26	1	26.15	0	0.00	26.20	1	2,813	0.04%
2022/12/20	22.2	25.88	0	0.00	24.95	22.2	2,946	0.75%
2022/12/19	3	26.02	0	0.00	25.95	3	2,990	0.10%
2022/12/14	0	0.00	2	26.90	26.90	-2	3,175	-0.06%
2022/12/09	1	27.00	2	26.90	26.70	-1	3,240	-0.03%
2022/12/08	0	0.00	3	26.40	26.35	-3	3,282	-0.09%
2022/12/07	3	26.23	1	26.00	26.00	2	3,350	0.06%
2022/12/06	1	26.85	2	26.70	26.95	-1	3,346	-0.03%
2022/12/05	8	27.21	1	27.25	27.35	7	3,350	0.21%
2022/12/02	2	26.65	6	26.66	26.65	-4	3,290	-0.12%
2022/12/01	0	0.00	101	26.25	26.15	-101	3,290	-3.07%	大賣/鉅額交易
2022/11/30	101	26.00	2	26.03	25.95	99	3,348	2.96%	大買/
2022/11/29	2	25.30	0	0.00	25.55	2	3,456	0.06%
2022/11/23	0	0.00	2	25.50	25.55	-2	4,204	-0.05%
2022/11/21	1	26.00	1	25.65	25.35	0	4,390	0.00%
2022/11/18	8	26.00	10	25.91	25.90	-2	4,731	-0.04%
2022/11/16	0.1	25.25	0	0.00	25.05	0.1	4,823	0.00%
2022/11/15	1.1	25.40	0	0.00	25.50	1.1	5,049	0.02%
2022/11/14	0	0.00	1	25.00	25.05	-1	5,353	-0.02%
2022/11/11	3	25.23	0	0.00	25.00	3	5,368	0.06%
2022/11/08	4	25.11	7	25.15	24.85	-3	5,629	-0.05%
2022/11/07	0	0.00	0	24.78	24.90	0	5,645	0.00%
2022/11/04	0	0.00	1	25.20	25.40	-1	5,672	-0.02%
2022/11/03	0	0.00	1	25.00	25.20	-1	5,714	-0.02%
2022/11/02	1	24.90	0	0.00	24.90	1	5,819	0.02%
2022/11/01	8	24.84	3	24.93	24.75	5	5,819	0.09%
2022/10/27	0	23.80	0	0.00	24.30	0	5,750	0.00%
2022/10/26	60	23.48	0	0.00	23.25	60	5,776	1.04%
2022/10/24	0	0.00	4	24.61	24.40	-4	5,981	-0.07%
2022/10/21	7	24.19	1	24.20	24.05	6	6,047	0.10%
2022/10/20	1	24.55	1	24.55	24.55	0	6,078	0.00%
2022/10/19	1	25.10	1	25.20	25.10	0	6,126	0.00%
2022/10/18	1	25.55	0	0.00	25.30	1	6,122	0.02%
2022/10/13	0	0.00	5	24.05	24.05	-5	6,267	-0.08%
2022/10/11	1	25.90	0	0.00	25.95	1	6,412	0.02%
2022/10/07	0	0.00	1	27.85	27.90	-1	6,459	-0.02%
2022/10/06	1	28.15	1	28.45	28.25	0	6,597	0.00%
2022/10/05	3	29.15	0	0.00	28.40	3	6,639	0.05%
2022/09/30	2.1	27.15	0	0.00	27.50	2.1	6,597	0.03%
2022/09/28	3	27.10	7	28.15	27.10	-4	6,613	-0.06%
2022/09/27	3.1	29.08	0	0.00	29.00	3.1	6,779	0.04%
2022/09/26	1	28.95	0	0.00	29.25	1	6,818	0.01%
2022/09/23	3	30.98	0	0.00	30.50	3	6,879	0.04%
2022/09/21	2	31.85	10	31.56	31.30	-8	7,035	-0.11%
2022/09/20	0	0.00	2	31.60	31.85	-2	7,069	-0.03%
2022/09/16	0	0.00	1	31.65	31.65	-1	7,247	-0.01%
2022/09/15	5	33.12	2	32.90	32.50	3	7,191	0.04%
2022/09/14	0	0.00	2.5	32.71	33.15	-2.5	7,084	-0.04%
2022/09/13	1	32.75	71	32.72	32.75	-70	7,032	-1.00%
2022/09/12	0	0.00	17	32.92	32.65	-17	7,037	-0.24%
2022/09/08	0.5	32.75	7	32.71	32.75	-6.5	7,043	-0.09%
2022/09/07	2	31.45	0	0.00	32.00	2	7,020	0.03%
2022/09/06	5	31.97	3	31.88	31.70	2	7,026	0.03%
2022/09/05	9	32.91	2	32.65	32.55	7	6,985	0.10%
2022/09/02	11	32.59	7.4	32.63	32.50	3.6	6,875	0.05%
2022/09/01	35	33.35	26	33.19	32.90	9	6,832	0.13%
2022/08/31	8	32.96	26	32.68	33.40	-18	6,709	-0.27%
2022/08/30	2.4	31.95	6	32.38	32.70	-3.6	6,537	-0.06%
2022/08/26	3	31.48	9.5	31.31	31.15	-6.5	6,281	-0.10%
2022/08/25	21	31.88	13	32.15	32.05	8	6,172	0.13%
2022/08/24	31	31.91	1	31.70	31.55	30	5,839	0.51%
2022/08/23	3	31.47	10	31.60	31.35	-7	5,778	-0.12%
2022/08/22	16	32.05	1	32.60	32.25	15	5,735	0.26%
2022/08/19	15.5	32.08	15.1	31.83	31.95	0.4	5,510	0.01%
2022/08/18	2	29.35	1	29.35	30.15	1	5,293	0.02%
2022/08/17	5	29.77	0	0.00	29.65	5	5,345	0.09%
2022/08/16	4	30.41	1.5	30.20	29.70	2.5	5,316	0.05%
2022/08/15	4	30.50	6	30.52	30.50	-2	5,074	-0.04%
2022/08/11	1	29.85	0	0.00	29.85	1	4,987	0.02%
2022/08/10	0.5	29.80	0	0.00	29.55	0.5	4,904	0.01%
2022/08/09	4	29.53	3	29.43	29.75	1	4,841	0.02%
2022/08/08	1	28.60	1	28.80	28.75	0	4,707	0.00%
2022/08/02	4	28.44	1	28.65	28.40	3	4,589	0.07%
2022/08/01	2	29.55	0	0.00	29.20	2	4,547	0.04%
2022/07/29	12.2	30.23	2	30.45	30.35	10.2	4,473	0.23%
2022/07/27	2	29.73	32	30.00	29.95	-30	4,222	-0.71%
2022/07/26	65	29.88	0	0.00	29.80	65	4,174	1.56%
2022/07/25	0	0.00	1	29.75	29.60	-1	4,101	-0.02%
2022/07/22	0.1	29.55	1	29.75	29.70	-0.9	4,073	-0.02%
2022/07/21	0	0.00	3	29.95	29.90	-3	4,049	-0.07%
2022/07/20	3	30.55	21	30.60	30.35	-18	3,972	-0.45%
2022/07/19	5	29.74	10	29.78	29.80	-5	3,873	-0.13%
2022/07/18	0	0.00	33	29.31	29.40	-33	3,783	-0.87%
2022/07/15	2	27.20	3	28.03	28.00	-1	3,622	-0.03%
2022/07/14	1	27.00	3	27.07	27.70	-2	3,502	-0.06%
2022/07/13	10	25.80	0	0.00	26.95	10	3,340	0.30%
2022/07/12	1	27.15	0	0.00	25.75	1	3,264	0.03%
2022/07/11	120	28.50	2	28.43	28.10	118	3,209	3.68%	大買/鉅額交易
2022/07/08	3	27.17	3	27.40	27.40	0	3,106	0.00%
2022/07/05	6	26.55	5	26.29	26.30	1	2,977	0.03%
2022/07/04	22	29.60	6	29.31	29.10	16	2,754	0.58%
2022/07/01	2	29.20	11	28.74	28.55	-9	2,680	-0.34%
2022/06/30	1	30.60	13.5	30.73	30.35	-12.5	2,549	-0.49%
2022/06/29	7	30.59	8.6	30.78	30.95	-1.6	2,437	-0.06%
2022/06/28	17	30.15	10	30.27	30.65	7	2,326	0.30%
2022/06/27	8.1	29.47	21	29.73	30.05	-12.9	2,151	-0.60%
2022/06/24	1	28.00	0	0.00	28.00	1	1,970	0.05%
2022/06/23	0	0.00	2	28.10	27.85	-2	1,928	-0.10%
2022/06/22	0	0.00	5	28.15	27.40	-5	1,922	-0.26%
2022/06/21	0	0.00	0	27.80	27.80	0	1,921	0.00%
2022/06/20	5	27.82	27	27.91	27.65	-22	1,904	-1.16%
2022/06/17	3	28.15	1.6	28.09	28.15	1.4	1,858	0.08%
2022/06/16	1	28.40	0	0.00	27.10	1	1,801	0.06%
2022/06/15	1	28.65	2	28.13	28.05	-1	1,760	-0.06%
2022/06/14	3.2	27.61	3	28.02	28.15	0.2	1,842	0.01%
2022/06/13	27.4	28.02	39.2	28.06	28.00	-11.8	1,803	-0.65%
2022/06/10	3	27.67	2	27.73	28.00	1	1,773	0.06%
2022/06/09	1	27.80	3	27.95	27.75	-2	1,728	-0.12%
2022/06/08	0	0.00	5	27.30	27.10	-5	1,609	-0.31%
2022/06/06	0	26.95	0.2	26.95	26.60	-0.2	1,658	-0.01%
2022/06/02	0	0.00	15	26.58	26.65	-15	1,661	-0.90%
2022/06/01	0	26.45	9	26.50	26.45	-9	1,660	-0.54%
2022/05/31	0.1	26.45	4	26.40	26.40	-3.9	1,677	-0.24%
2022/05/30	0.2	26.35	4	26.60	26.50	-3.8	1,671	-0.23%
2022/05/26	1.2	25.88	9	26.13	25.90	-7.8	1,705	-0.46%
2022/05/25	2	25.80	0	0.00	25.40	2	1,690	0.12%
2022/05/23	0	0.00	1	25.10	25.00	-1	1,815	-0.06%
2022/05/20	0	24.65	0	0.00	24.60	0	1,850	0.00%
2022/05/16	0	0.00	1	23.30	23.05	-1	2,347	-0.04%
2022/05/12	1	22.65	0	0.00	22.50	1	2,377	0.04%
2022/05/11	0	0.00	6	23.40	23.30	-6	2,385	-0.25%
2022/05/06	1	23.45	1	23.65	23.50	0	2,422	0.00%
2022/05/05	1	23.90	0	0.00	24.00	1	2,439	0.04%
2022/04/28	0	0.00	10	22.85	23.30	-10	2,606	-0.38%
2022/04/27	1	23.00	0	0.00	23.00	1	2,652	0.04%
2022/04/25	2	23.85	1	23.75	23.85	1	2,750	0.04%
2022/04/21	0	24.95	0	0.00	24.50	0	2,860	0.00%
2022/04/20	4	24.36	0	0.00	24.65	4	2,886	0.14%
2022/04/19	0	25.18	0	0.00	24.20	0	2,922	0.00%
2022/04/15	0	24.75	0	0.00	24.60	0	3,125	0.00%
2022/04/13	1	24.60	0	0.00	24.65	1	3,221	0.03%
2022/04/11	2	24.60	0	0.00	24.35	2	3,562	0.06%
2022/04/08	0	25.30	0	0.00	25.20	0	3,899	0.00%
2022/04/07	13	25.40	0	0.00	24.90	13	3,985	0.33%
2022/04/01	0	0.00	0	25.90	25.90	0	4,586	0.00%
2022/03/29	0	0.00	2	26.00	26.00	-2	4,668	-0.04%
2022/03/25	2	26.43	0	0.00	26.25	2	4,658	0.04%
2022/03/24	10	26.35	1	26.55	26.65	9	4,645	0.19%
2022/03/23	1	26.25	0	0.00	26.25	1	4,641	0.02%
2022/03/21	5	26.80	0	0.00	26.20	5	4,789	0.10%
2022/03/18	1	26.10	3	26.18	26.30	-2	4,784	-0.04%
2022/03/17	2	26.25	2	26.58	26.20	0	4,800	0.00%
2022/03/16	0	0.00	3	25.55	25.55	-3	4,697	-0.06%
2022/03/15	3	25.27	0	0.00	25.00	3	4,713	0.06%
2022/03/10	0	0.00	5	25.40	25.80	-5	4,732	-0.11%
2022/03/09	1	24.00	0	0.00	24.70	1	4,690	0.02%
2022/03/08	1	24.40	3	23.68	23.55	-2	4,670	-0.04%
2022/03/07	8	25.06	3	25.65	24.80	5	4,639	0.11%
2022/03/04	4	26.04	4	26.23	25.85	0	4,632	0.00%
2022/03/03	2	25.85	3	26.05	25.80	-1	4,610	-0.02%
2022/03/02	1	25.80	0	0.00	25.80	1	4,644	0.02%
2022/03/01	4	25.85	0	0.00	26.00	4	4,646	0.09%
2022/02/25	2	25.75	1	25.40	25.60	1	4,582	0.02%
2022/02/24	3	26.38	1	26.90	25.90	2	4,501	0.04%
2022/02/23	2	26.83	1	26.50	26.85	1	4,378	0.02%
2022/02/22	1	26.05	1	26.00	25.85	0	4,351	0.00%
2022/02/21	2.2	26.55	0	0.00	26.55	2.2	4,480	0.05%
2022/02/18	2	26.80	0	27.21	27.20	2	4,619	0.04%
2022/02/17	1	26.85	9	26.94	26.70	-8	4,659	-0.17%
2022/02/16	5.1	25.89	0	0.00	25.85	5.1	4,741	0.11%
2022/02/15	0.2	26.15	1	26.15	26.05	-0.8	4,714	-0.02%
2022/02/14	3	26.08	0	0.00	26.10	3	4,724	0.06%
2022/02/11	1.5	26.77	0	0.00	26.70	1.5	4,727	0.03%
2022/02/10	2	26.53	0.1	26.85	26.40	1.9	4,743	0.04%
2022/02/07	0	0.00	3	26.68	26.65	-3	4,887	-0.06%
2022/01/25	4	26.10	0	0.00	26.00	4	5,008	0.08%
2022/01/24	2	26.50	1	26.80	26.80	1	5,185	0.02%
2022/01/21	1	26.85	0	0.00	27.10	1	5,563	0.02%
2022/01/19	7	28.11	6	27.88	27.95	1	5,495	0.02%
2022/01/18	3	27.40	0	0.00	27.35	3	5,466	0.05%
2022/01/17	2	27.98	5	27.89	27.85	-3	5,477	-0.05%
2022/01/14	4	26.85	0	0.00	26.85	4	5,425	0.07%
2022/01/13	1	27.70	0	0.00	27.70	1	5,414	0.02%
2022/01/12	3	27.88	0	0.00	28.05	3	5,417	0.06%
2022/01/11	0	0.00	2	28.63	28.45	-2	5,429	-0.04%
2022/01/10	2	28.25	5	28.78	28.70	-3	5,401	-0.06%
2022/01/07	5	27.56	1	28.40	27.55	4	5,316	0.08%
2022/01/06	1	28.50	2	28.65	28.50	-1	5,372	-0.02%
2022/01/05	7	29.15	6	28.58	28.80	1	5,455	0.02%
2022/01/04	2	28.75	4	29.24	29.30	-2	5,337	-0.04%
2022/01/03	1	28.85	29	29.47	28.50	-28	5,174	-0.54%
2021/12/30	2	28.38	6	28.48	28.40	-4	4,886	-0.08%
2021/12/29	18.2	28.47	15	28.53	28.55	3.2	4,837	0.07%
2021/12/28	18	27.84	31	28.11	28.40	-13	4,602	-0.28%
2021/12/27	5	26.67	14	27.00	27.00	-9	4,368	-0.21%
2021/12/22	1	26.15	0	0.00	26.20	1	4,880	0.02%
2021/12/21	1	26.05	1	26.30	26.30	0	5,072	0.00%
2021/12/17	6	26.26	5	26.30	26.20	1	5,987	0.02%
2021/12/16	4	27.06	4	27.18	26.65	0	6,068	0.00%
2021/12/14	1	26.25	0	0.00	26.05	1	5,917	0.02%
2021/12/13	2	26.58	11	26.45	26.65	-9	5,937	-0.15%
2021/12/10	0	0.00	3	26.50	26.40	-3	5,943	-0.05%
2021/12/07	0	0.00	3	25.85	26.10	-3	5,920	-0.05%
2021/12/06	0	0.00	15	26.29	26.20	-15	5,939	-0.25%
2021/12/03	0	0.00	2	26.45	26.35	-2	6,066	-0.03%
2021/12/02	1	26.00	10	26.05	26.00	-9	6,059	-0.15%
2021/12/01	0	0.00	3	26.33	26.40	-3	6,112	-0.05%
2021/11/30	6	26.48	0	26.30	26.40	6	6,272	0.10%
2021/11/26	8	25.99	0	0.00	26.30	8	6,328	0.13%
2021/11/24	1	26.95	0	0.00	26.75	1	6,483	0.02%
2021/11/23	1	27.05	0	0.00	26.85	1	6,563	0.02%
2021/11/22	0	0.00	3	27.10	27.00	-3	6,577	-0.05%
2021/11/19	0	27.20	0	0.00	26.95	0	6,592	0.00%
2021/11/18	33	27.68	4	27.48	27.45	29	6,548	0.44%
2021/11/17	11	28.80	12	28.83	29.00	-1	6,373	-0.02%
2021/11/16	38	28.46	26	28.47	28.25	12	6,195	0.19%
2021/11/15	18	28.28	18	28.33	28.25	0	5,960	0.00%
2021/11/12	4	26.78	0	0.00	26.50	4	5,685	0.07%
2021/11/11	0	0.00	4	26.90	26.80	-4	5,688	-0.07%
2021/11/10	8	27.01	0	0.00	26.95	8	5,694	0.14%
2021/11/09	1	26.60	1	26.65	26.65	0	5,720	0.00%
2021/11/08	1	26.85	0	0.00	26.80	1	5,723	0.02%
2021/11/05	4	26.90	0	0.00	27.15	4	5,782	0.07%
2021/11/04	2	27.33	3	27.73	27.20	-1	5,946	-0.02%
2021/11/03	1	26.60	2	26.40	27.00	-1	5,932	-0.02%
2021/11/02	3	27.12	12	26.95	26.60	-9	6,019	-0.15%
2021/11/01	16	27.83	11	27.93	27.65	5	5,992	0.08%
2021/10/29	24	27.75	37	27.11	27.80	-13	5,863	-0.22%
2021/10/28	1	26.00	0	0.00	26.00	1	5,557	0.02%
2021/10/27	12	26.19	3	26.22	26.15	9	5,849	0.15%
2021/10/25	2	26.50	0	0.00	26.40	2	6,066	0.03%
2021/10/22	1	26.20	0	0.00	26.20	1	6,040	0.02%
2021/10/21	2	26.65	2	26.65	26.40	0	6,048	0.00%
2021/10/20	1	26.45	20	26.60	26.50	-19	6,082	-0.31%
2021/10/19	6	26.97	8	27.04	26.85	-2	6,252	-0.03%
2021/10/18	3	26.58	11	26.92	26.25	-8	6,207	-0.13%
2021/10/15	3	26.85	5	26.91	26.90	-2	6,202	-0.03%
2021/10/14	50	27.23	44	26.61	26.55	6	6,182	0.10%
2021/10/13	8	26.66	10	26.85	27.35	-2	6,140	-0.03%
2021/10/12	5	26.05	1	26.10	26.10	4	6,095	0.07%
2021/10/08	7	26.54	0	0.00	26.30	7	6,217	0.11%
2021/10/07	20	27.20	5	26.97	26.75	15	6,188	0.24%
2021/10/06	1	26.15	0	0.00	25.80	1	6,134	0.02%
2021/10/05	1	25.55	2	26.08	26.60	-1	6,098	-0.02%
2021/10/04	2	26.10	1.1	26.50	26.05	0.9	6,021	0.01%
2021/10/01	14	26.94	0	0.00	26.55	14	5,962	0.23%
2021/09/30	4	27.74	3.1	28.11	27.75	0.9	5,796	0.02%
2021/09/29	4	29.15	50	28.67	28.30	-46	5,625	-0.82%
2021/09/28	5	27.80	12	28.57	29.15	-7	5,360	-0.13%
2021/09/27	23	28.89	34	28.70	28.55	-11	5,168	-0.21%
2021/09/24	18	27.42	23	27.10	27.85	-5	4,704	-0.11%
2021/09/23	2	26.08	7	25.33	26.25	-5	4,262	-0.12%
2021/09/22	1	24.20	0	0.00	24.50	1	4,159	0.02%
2021/09/17	9	25.07	3	25.50	25.20	6	4,148	0.14%
2021/09/16	8	25.99	3	25.65	25.50	5	4,137	0.12%
2021/09/15	0	0.00	29	25.26	26.50	-29	4,097	-0.71%
2021/09/14	3	24.97	0	0.00	25.15	3	4,054	0.07%
2021/09/13	3	25.35	0	0.00	25.35	3	4,052	0.07%
2021/09/10	3	26.67	11	26.80	26.90	-8	4,047	-0.20%
2021/09/09	0	0.00	1	26.75	27.00	-1	4,005	-0.02%
2021/09/08	5.2	26.82	8	27.46	26.35	-2.8	3,970	-0.07%
2021/09/07	7	26.65	8	27.06	26.95	-1	3,841	-0.03%
2021/09/06	30	27.13	0	0.00	26.85	30	3,802	0.79%
2021/09/03	12	27.79	5	27.42	27.70	7	3,735	0.19%
2021/09/02	2	26.58	34	26.56	26.85	-32	3,561	-0.90%
2021/08/31	3	26.53	0	0.00	27.15	3	3,446	0.09%
2021/08/30	9	26.50	17	26.83	26.60	-8	3,386	-0.24%
2021/08/27	11	25.38	26	25.49	25.35	-15	3,222	-0.47%
2021/08/26	2	24.33	5	24.37	24.20	-3	3,119	-0.10%
2021/08/25	10	23.79	12	23.83	23.85	-2	3,083	-0.06%
2021/08/23	1	22.80	0	0.00	23.05	1	3,030	0.03%
2021/08/17	8	23.32	14	23.44	22.65	-6	2,993	-0.20%
2021/08/16	4	24.14	1	24.10	23.90	3	2,965	0.10%
2021/08/13	7	24.89	2	24.80	25.05	5	2,944	0.17%
2021/08/12	2	24.95	1	24.10	24.90	1	2,906	0.03%
2021/08/11	4	24.19	0	0.00	24.00	4	2,896	0.14%
2021/08/10	17	26.18	0	0.00	25.35	17	2,843	0.60%
2021/08/09	11	28.08	2	28.13	28.15	9	2,685	0.34%
2021/08/06	4	27.46	6	27.85	28.15	-2	2,582	-0.08%
2021/08/05	15	27.31	2	27.53	27.30	13	2,479	0.52%
2021/08/04	5	28.14	4	28.15	27.60	1	2,477	0.04%
2021/08/03	11	27.63	5	27.86	28.15	6	2,420	0.25%
2021/08/02	11	28.18	13	27.89	28.10	-2	2,336	-0.08%
2021/07/30	26	26.40	9	26.67	26.90	17	2,006	0.85%
2021/07/29	25	24.47	10.2	24.91	25.10	14.8	1,825	0.81%
2021/07/28	2	23.38	1	23.75	23.70	1	1,765	0.06%
2021/07/27	3	23.95	10	23.95	24.30	-7	1,782	-0.39%
2021/07/26	5	24.65	0	0.00	24.70	5	1,775	0.28%
2021/07/23	4	25.18	2.8	24.73	25.20	1.2	1,739	0.07%
2021/07/20	12	24.60	3	24.35	24.15	9	1,581	0.57%
2021/07/19	7	24.44	9	25.23	24.85	-2	1,566	-0.13%
2021/07/16	11	23.81	3	23.92	23.80	8	1,532	0.52%
2021/07/15	0	0.00	1	24.40	24.50	-1	1,480	-0.07%
2021/07/13	0.1	22.30	0	0.00	22.05	0.1	1,368	0.01%
2021/07/08	11	22.50	0	0.00	22.35	11	1,470	0.75%
2021/07/01	1	22.60	0	0.00	22.55	1	1,775	0.06%
2021/06/28	0.3	22.65	1	22.65	22.85	-0.7	1,862	-0.04%
2021/06/24	1	22.80	0	0.00	22.75	1	1,968	0.05%
2021/06/23	1	22.80	0	0.00	22.65	1	1,978	0.05%
2021/06/22	0.1	22.65	0	0.00	22.80	0.1	1,995	0.01%
2021/06/21	0.5	22.90	1	22.80	22.90	-0.5	2,014	-0.03%
2021/06/08	0	0.00	100	22.53	22.55	-100	2,516	-3.97%
2021/06/04	0	0.00	40	22.80	22.80	-40	2,562	-1.56%
2021/06/03	0	0.00	60	23.02	23.00	-60	2,605	-2.30%
2021/05/28	0	0.00	5	23.00	22.90	-5	2,994	-0.17%
2021/05/26	0	0.00	1	22.75	23.00	-1	3,064	-0.03%
2021/05/24	0	0.00	3	22.40	22.40	-3	3,103	-0.10%
2021/05/20	4.1	22.16	1	22.55	22.05	3.1	3,163	0.10%
2021/05/19	0	21.60	13	22.60	22.55	-13	3,188	-0.41%
2021/05/18	22	19.49	0	0.00	20.95	22	3,230	0.68%
2021/05/17	8.5	19.24	1	20.15	19.05	7.5	3,249	0.23%
2021/05/13	10	21.00	0	0.00	21.60	10	3,245	0.31%
2021/05/12	8	21.48	0	0.00	21.65	8	3,244	0.25%
2021/05/11	1	23.70	0	0.00	23.15	1	3,236	0.03%
2021/05/10	2	24.95	50	25.01	24.65	-48	3,414	-1.41%
2021/05/06	1	25.10	59	24.97	24.65	-58	3,831	-1.51%
2021/05/04	1	24.80	1	24.60	24.55	0	3,885	0.00%
2021/05/03	3	26.53	0	0.00	26.20	3	3,880	0.08%
2021/04/28	0	0.00	98	27.12	27.00	-98	3,913	-2.50%
2021/04/26	1	26.95	1	26.90	26.70	0	4,111	0.00%
2021/04/23	4	26.35	2	26.70	26.60	2	4,347	0.05%
2021/04/21	0	0.00	3	27.60	27.35	-3	4,492	-0.07%
2021/04/19	0	0.00	5	27.30	27.35	-5	4,664	-0.11%
2021/04/16	5	27.75	1	27.55	27.85	4	4,641	0.09%
2021/04/15	0	0.00	2	27.90	27.95	-2	4,640	-0.04%
2021/04/13	21	28.60	18	28.98	28.15	3	4,708	0.06%
2021/04/12	1	29.30	1	28.70	28.60	0	4,695	0.00%
2021/04/09	1	28.90	5	28.97	29.00	-4	4,678	-0.09%
2021/04/08	4	28.68	15	28.73	28.85	-11	4,623	-0.24%
2021/04/07	11	28.05	2	28.08	28.05	9	4,576	0.20%
2021/04/06	2	27.35	6	27.20	27.55	-4	4,543	-0.09%
2021/03/31	1	27.00	0	0.00	27.20	1	4,545	0.02%
2021/03/30	3	27.53	0	0.00	27.40	3	4,525	0.07%
2021/03/29	0	0.00	1	28.00	27.70	-1	4,484	-0.02%
2021/03/26	1	27.45	3	27.70	27.55	-2	4,486	-0.04%
2021/03/25	0	27.05	1	27.10	27.35	-1	4,500	-0.02%
2021/03/24	21	27.09	7	27.09	27.05	14	4,528	0.31%
2021/03/23	22	27.30	1	27.55	27.10	21	4,538	0.46%
2021/03/22	18	28.76	0	0.00	28.45	18	4,594	0.39%
2021/03/19	1	28.40	0	0.00	28.25	1	4,500	0.02%
2021/03/18	7	28.45	2	28.60	28.35	5	4,466	0.11%
2021/03/16	5	28.25	2	28.18	28.25	3	4,543	0.07%
2021/03/15	1.5	28.07	4	27.91	27.85	-2.5	4,656	-0.05%
2021/03/12	0	0.00	1	27.00	27.10	-1	4,636	-0.02%
2021/03/11	7	26.81	1	26.90	26.95	6	4,675	0.13%
2021/03/10	5	26.30	1	26.10	26.50	4	4,708	0.08%
2021/03/09	3	26.30	0.1	26.50	26.20	2.9	4,746	0.06%
2021/03/08	12	27.28	21	27.75	27.00	-9	4,793	-0.19%
2021/03/05	4	27.44	4	27.03	27.60	0	4,795	0.00%
2021/03/04	2	26.78	4	26.18	26.75	-2	4,666	-0.04%
2021/03/03	2	26.05	0	0.00	25.90	2	4,671	0.04%
2021/03/02	5	26.52	12	26.50	25.95	-7	4,758	-0.15%
2021/02/26	0	0.00	20	25.80	25.95	-20	5,021	-0.40%
2021/02/19	0	0.00	3	25.13	25.70	-3	5,983	-0.05%
2021/02/18	6	24.40	10	24.69	25.50	-4	6,045	-0.07%
2021/02/17	2	23.90	1	24.10	24.25	1	6,075	0.02%
2021/02/04	1	23.50	5	23.80	23.50	-4	6,153	-0.07%
2021/02/03	6	23.78	0	0.00	23.85	6	6,183	0.10%
2021/02/01	13	23.89	3	24.15	22.50	10	6,330	0.16%
2021/01/29	0	0.00	4	23.80	23.50	-4	6,210	-0.06%
2021/01/26	0	0.00	2	23.25	22.80	-2	6,145	-0.03%
2021/01/25	0	0.00	12	23.44	23.55	-12	6,259	-0.19%
2021/01/22	0	0.00	1	23.70	24.00	-1	6,440	-0.02%
2021/01/21	33	23.89	0	0.00	24.00	33	6,597	0.50%
2021/01/20	0	0.00	34	23.89	23.50	-34	7,039	-0.48%
2021/01/19	15	24.63	3	24.70	24.45	12	7,090	0.17%
2021/01/18	9	22.98	3	23.20	25.65	6	7,289	0.08%
2021/01/15	5	25.00	3	25.12	24.50	2	7,472	0.03%
2021/01/14	22	26.20	1	26.30	26.10	21	7,616	0.28%
2021/01/13	7	26.80	3	26.05	26.00	4	7,644	0.05%
2021/01/12	4	28.16	1	27.60	27.25	3	7,628	0.04%
2021/01/11	30	29.10	0	0.00	29.05	30	7,693	0.39%
2021/01/08	1	29.40	0	0.00	29.15	1	7,931	0.01%
2021/01/06	8	29.51	15	29.40	29.15	-7	8,239	-0.08%
2021/01/05	6	30.45	0	0.00	30.55	6	8,375	0.07%
2021/01/04	2	30.43	2	30.50	30.50	0	8,670	0.00%
2020/12/31	0	0.00	7	30.09	30.15	-7	8,758	-0.08%
2020/12/30	0	0.00	4	30.03	30.05	-4	8,843	-0.05%
2020/12/29	0	0.00	1	30.05	29.50	-1	9,133	-0.01%
2020/12/28	0	0.00	55	29.69	30.15	-55	9,367	-0.59%
2020/12/24	4	29.46	1	29.50	29.40	3	9,529	0.03%
2020/12/23	0	0.00	6	29.05	29.30	-6	9,655	-0.06%
2020/12/22	27	28.88	10	29.50	28.25	17	10,782	0.16%
2020/12/21	2	29.10	2	29.25	29.30	0	11,007	0.00%
2020/12/18	1	29.00	0	0.00	29.40	1	11,095	0.01%
2020/12/17	11	30.02	17	30.16	29.65	-6	11,127	-0.05%
2020/12/16	19	30.32	54	30.43	30.15	-35	11,178	-0.31%
2020/12/15	4	29.34	6	29.30	29.15	-2	11,149	-0.02%
2020/12/14	0.1	29.00	15	29.29	29.20	-14.9	11,272	-0.13%
2020/12/11	10	29.15	1	28.95	29.15	9	11,322	0.08%
2020/12/10	53	29.58	4	29.55	29.70	49	11,414	0.43%
2020/12/09	61.5	30.27	51	30.50	30.75	10.5	11,468	0.09%
2020/12/08	8	29.06	0	0.00	29.00	8	11,434	0.07%
2020/12/07	12.5	28.67	22	28.32	28.90	-9.6	11,492	-0.08%
2020/12/04	20	28.80	12	28.94	28.60	8	11,589	0.07%
2020/12/03	13	28.28	11	29.12	28.80	2	11,760	0.02%
2020/12/02	67	28.49	1	29.00	28.45	66	11,930	0.55%
2020/12/01	9	29.04	4	28.98	29.35	5	12,367	0.04%
2020/11/30	28	28.92	2	28.60	28.60	26	12,822	0.20%
2020/11/27	4	29.05	5	28.90	29.15	-1	13,012	-0.01%
2020/11/26	1	29.45	13	30.00	29.45	-12	13,112	-0.09%
2020/11/25	48	29.74	4	28.58	29.40	44	13,214	0.33%
2020/11/24	10	30.70	6	30.58	30.50	4	13,074	0.03%
2020/11/23	5	30.69	7	30.69	30.80	-2	13,164	-0.02%
2020/11/20	40	31.41	28	31.28	30.80	12	13,861	0.09%
2020/11/19	37	31.07	38	31.03	31.00	-1	13,900	-0.01%
2020/11/18	25	34.80	12	33.57	32.55	13	13,522	0.10%
2020/11/17	1	36.80	5	36.51	36.15	-4	13,395	-0.03%
2020/11/16	13	36.76	12	37.10	36.80	1	13,678	0.01%
2020/11/13	1	36.45	0	0.00	36.50	1	13,837	0.01%
2020/11/12	6	36.17	1	36.15	36.15	5	14,144	0.04%
2020/11/11	2	36.40	1	36.90	36.90	1	14,467	0.01%
2020/11/10	1	36.15	0	0.00	36.15	1	14,618	0.01%
2020/11/09	5	37.43	22	37.08	37.25	-17	14,931	-0.11%
2020/11/06	2	36.10	5	36.00	36.15	-3	15,233	-0.02%
2020/11/05	31	36.98	20	37.29	36.75	11	15,914	0.07%
2020/11/04	7	36.98	5	37.00	36.80	2	15,893	0.01%
2020/11/03	1	36.65	1	36.25	37.20	0	16,057	0.00%
2020/11/02	3	36.60	4	37.15	36.10	-1	16,099	-0.01%
2020/10/30	12	37.35	6	37.75	36.55	6	16,172	0.04%
2020/10/29	3	37.57	3	37.40	37.95	0	16,032	0.00%
2020/10/28	34	37.74	23	37.22	37.05	11	15,940	0.07%
2020/10/27	1	36.40	3	36.60	36.85	-2	15,541	-0.01%
2020/10/26	19	36.22	19	36.32	36.30	0	15,581	0.00%
2020/10/23	2	34.78	100	35.24	36.00	-98	15,291	-0.64%
2020/10/22	20	33.33	6	33.61	33.00	14	14,867	0.09%
2020/10/21	4	32.49	1	32.40	33.00	3	14,600	0.02%
2020/10/20	13	32.42	0	0.00	32.40	13	14,543	0.09%
2020/10/19	8	32.89	14	33.03	32.65	-6	14,460	-0.04%
2020/10/16	31	32.62	20	32.23	33.15	11	14,423	0.08%
2020/10/15	6	32.78	9	32.80	33.15	-3	14,187	-0.02%
2020/10/14	15	32.47	12	32.86	32.30	3	14,049	0.02%
2020/10/13	12	31.85	14	31.82	31.75	-2	13,853	-0.01%
2020/10/12	14	31.22	49	31.41	32.20	-35	13,665	-0.26%
2020/10/08	31	30.33	6	30.13	30.00	25	13,393	0.19%
2020/10/07	13	29.96	3	30.00	30.00	10	13,332	0.08%
2020/10/06	8	30.02	30	30.09	29.90	-22	13,297	-0.17%
2020/10/05	4	29.25	6	29.53	29.60	-2	13,095	-0.02%
2020/09/30	14	27.85	26	28.40	28.30	-12	13,009	-0.09%
2020/09/29	17	27.74	2	27.78	27.60	15	12,981	0.12%
2020/09/28	23	27.68	8	27.62	28.15	15	13,018	0.12%
2020/09/25	62	29.49	90	30.19	27.15	-28	12,999	-0.22%
2020/09/24	14	28.79	51	28.71	29.00	-37	11,943	-0.31%
2020/09/23	17	28.23	7	28.22	28.20	10	11,760	0.09%
2020/09/22	3	27.53	17	27.86	27.95	-14	11,712	-0.12%
2020/09/21	5	28.13	12	28.31	27.80	-7	11,732	-0.06%
2020/09/18	13	28.12	14	28.15	28.20	-1	11,688	-0.01%
2020/09/17	29	27.60	41	27.79	28.10	-12	11,712	-0.10%
2020/09/16	1	26.85	20	26.98	26.80	-19	11,571	-0.16%
2020/09/15	10	26.89	15	27.14	26.50	-5	11,517	-0.04%
2020/09/14	3	25.52	8	26.18	26.15	-5	11,405	-0.04%
2020/09/11	4	26.38	20	26.68	26.00	-16	11,235	-0.14%
2020/09/10	6	27.06	26	27.08	26.90	-20	11,123	-0.18%
2020/09/09	4	27.60	28	27.74	27.50	-24	11,045	-0.22%
2020/09/08	17	27.44	243	27.36	27.10	-226	10,906	-2.07%	大賣/鉅額交易
2020/09/07	45	29.44	228	29.35	28.70	-183	10,716	-1.71%	大賣/鉅額交易
2020/09/04	61	28.45	75	29.04	29.60	-14	10,534	-0.13%
2020/09/03	124	28.93	19	29.17	29.00	105	10,036	1.05%	大買/鉅額交易
2020/09/02	2	27.75	17	27.35	28.00	-15	9,499	-0.16%
2020/09/01	4	26.89	3	27.25	27.00	1	9,447	0.01%
2020/08/31	24	26.67	5	26.87	27.20	19	9,337	0.20%
2020/08/28	1	26.65	3	26.55	26.50	-2	9,153	-0.02%
2020/08/27	179	25.75	10	25.82	25.75	169	9,005	1.88%	大買/鉅額交易
2020/08/26	48	26.60	20	26.54	25.75	28	8,866	0.32%
2020/08/25	2	25.63	10	25.75	26.05	-8	8,134	-0.10%
2020/08/24	71	23.48	40	23.36	23.70	31	8,044	0.39%
2020/08/21	7	23.82	5	23.94	23.50	2	7,980	0.03%
2020/08/20	29	23.78	80	24.00	23.40	-51	7,820	-0.65%
2020/08/19	19	25.93	5	25.74	25.90	14	7,567	0.19%
2020/08/18	19	25.46	33	25.29	25.80	-14	7,345	-0.19%
2020/08/17	86	25.08	24	24.68	25.10	62	7,016	0.88%
2020/08/14	5	23.97	9	24.19	24.15	-4	6,639	-0.06%
2020/08/13	25	24.26	18	24.24	23.85	7	6,448	0.11%
2020/08/12	29	23.19	15	23.45	24.00	14	6,039	0.23%
2020/08/11	41	22.81	40	23.78	21.90	1	5,662	0.02%
2020/08/10	4	22.49	17	22.51	22.85	-13	4,937	-0.26%
2020/08/07	24	19.62	73	20.02	20.80	-49	4,861	-1.01%
2020/08/06	30	19.37	30	19.41	19.35	0	4,793	0.00%
2020/08/05	48	19.21	19	19.56	19.30	29	4,725	0.61%
2020/08/04	0	0.00	10	18.48	18.55	-10	4,700	-0.21%
2020/08/03	7	18.18	0	0.00	18.30	7	4,731	0.15%
2020/07/31	7	17.88	4	17.95	17.95	3	4,808	0.06%
2020/07/30	29	17.79	10	17.83	17.95	19	4,948	0.38%
2020/07/29	10	16.50	27	16.46	17.00	-17	4,785	-0.36%
2020/07/28	0	0.00	2	16.40	16.25	-2	4,737	-0.04%
2020/07/27	3	16.23	0	0.00	16.20	3	4,736	0.06%
2020/07/24	6	16.48	16	16.63	16.65	-10	4,754	-0.21%
2020/07/22	1	16.60	37	16.57	16.70	-36	4,742	-0.76%
2020/07/21	3	15.80	0	0.00	15.75	3	4,643	0.06%
2020/07/20	5	15.64	5	15.82	15.75	0	4,638	0.00%
2020/07/16	1	15.95	7	15.91	16.10	-6	4,610	-0.13%
2020/07/15	12	15.63	10	15.50	15.70	2	4,578	0.04%
2020/07/14	2	15.80	6	15.76	15.70	-4	4,630	-0.09%
2020/07/13	40	16.24	0	0.00	16.35	40	4,586	0.87%
2020/07/10	30	16.73	14	16.69	16.60	16	4,545	0.35%
2020/07/09	41	18.72	12	18.64	18.65	29	4,420	0.66%
2020/07/08	17	18.90	0	0.00	18.90	17	4,246	0.40%
2020/07/07	6	19.00	3	18.95	18.95	3	4,145	0.07%
2020/07/06	38	19.31	25	19.36	19.40	13	4,033	0.32%
2020/07/03	24	18.90	4	18.80	18.80	20	3,932	0.51%
2020/07/02	1	18.35	0	0.00	18.35	1	3,850	0.03%
2020/07/01	5	18.19	5	18.15	18.10	0	3,798	0.00%
2020/06/30	10	18.03	0	0.00	18.05	10	3,765	0.27%
2020/06/29	0	0.00	15	17.70	17.80	-15	3,688	-0.41%
2020/06/24	201	17.87	5	17.75	17.65	196	3,654	5.36%	大買/鉅額交易
2020/06/22	7	17.44	12	17.40	17.35	-5	3,524	-0.14%
2020/06/18	1	17.20	3	17.25	17.25	-2	3,587	-0.06%
2020/06/17	0	0.00	3	17.10	17.10	-3	3,611	-0.08%
2020/06/16	1	17.20	1	17.30	17.10	0	3,666	0.00%
2020/06/15	0	0.00	1	17.00	16.95	-1	3,718	-0.03%
2020/06/12	3	16.50	11	16.42	16.70	-8	3,732	-0.21%
2020/06/11	5	17.11	0	0.00	16.85	5	3,736	0.13%
2020/06/10	7	17.38	3	17.45	17.35	4	3,742	0.11%
2020/06/09	4	17.73	0	0.00	17.55	4	3,811	0.10%
2020/06/08	13	17.97	1.1	17.90	17.85	11.9	3,848	0.31%
2020/06/05	1	17.60	8	17.54	17.55	-7	3,677	-0.19%
2020/06/04	1	17.35	5	17.33	17.35	-4	3,669	-0.11%
2020/06/03	2	17.40	0	0.00	17.45	2	3,717	0.05%
2020/06/01	10	17.39	0	0.00	17.30	10	3,836	0.26%
2020/05/29	5	17.46	7	17.46	17.35	-2	3,982	-0.05%
2020/05/28	0	0.00	2	17.20	16.90	-2	3,864	-0.05%
2020/05/27	1	17.25	0	0.00	17.15	1	3,917	0.03%
2020/05/26	5	17.58	53	17.59	17.20	-48	3,978	-1.21%
2020/05/25	0	0.00	0	17.15	17.10	0	3,901	0.00%
2020/05/22	2	16.80	3	16.80	16.80	-1	3,909	-0.03%
2020/05/19	50	16.85	0	0.00	16.85	50	4,070	1.23%
2020/05/18	16	17.04	0	0.00	16.85	16	4,128	0.39%
2020/05/15	1	16.85	1	16.85	16.85	0	4,230	0.00%
2020/05/14	9	17.11	20	17.25	17.05	-11	4,336	-0.25%
2020/05/13	5	17.30	11	17.11	17.35	-6	4,454	-0.13%
2020/05/12	44	16.63	49	16.67	16.75	-5	4,257	-0.12%
2020/05/11	94	17.87	0	0.00	17.50	94	4,161	2.26%
2020/05/08	15	17.55	1	17.30	17.30	14	3,963	0.35%
2020/05/07	101	17.01	51	17.00	17.40	50	3,873	1.29%	大買/
2020/05/06	13	16.77	3	16.73	16.95	10	3,715	0.27%
2020/05/05	15	15.43	2	15.45	15.45	13	3,530	0.37%
2020/05/04	2	15.15	0	0.00	15.30	2	3,536	0.06%
2020/04/30	0	0.00	110	15.30	15.35	-110	3,546	-3.10%	大賣/鉅額交易
2020/04/29	10	15.35	4	15.60	15.35	6	3,549	0.17%
2020/04/28	1	15.40	0	0.00	15.50	1	3,573	0.03%
2020/04/27	0	0.00	20	14.80	15.00	-20	3,618	-0.55%
2020/04/24	25	14.58	0	0.00	14.60	25	3,664	0.68%
2020/04/22	30	14.20	30	14.40	14.40	0	3,765	0.00%
2020/04/17	100	15.08	140	15.24	15.00	-40	3,963	-1.01%	大賣/
2020/04/16	40	14.55	0	0.00	14.60	40	3,991	1.00%
2020/04/15	20	14.70	0	0.00	14.75	20	4,016	0.50%
2020/04/14	0	0.00	40	14.70	14.55	-40	4,053	-0.99%
2020/04/10	20	14.40	0	0.00	14.50	20	4,154	0.48%
2020/04/08	20	14.33	20	14.50	14.50	0	4,304	0.00%
2020/04/07	50	14.60	0	0.00	14.60	50	4,325	1.16%
2020/04/06	20	14.35	0	0.00	14.30	20	4,465	0.45%
2020/03/31	90	14.04	0	0.00	13.95	90	4,419	2.04%
2020/03/30	16	13.83	0	0.00	13.95	16	4,395	0.36%
2020/03/27	4	14.05	4	14.25	14.10	0	4,381	0.00%
2020/03/26	2	13.85	0	0.00	14.05	2	4,352	0.05%
2020/03/25	42	14.39	0	0.00	14.05	42	4,341	0.97%
2020/03/24	10	13.75	80	13.41	14.00	-70	4,310	-1.62%
2020/03/23	80	12.89	0	0.00	12.80	80	4,248	1.88%
2020/03/19	0	0.00	13	13.80	12.75	-13	4,143	-0.31%
2020/03/18	0	0.00	1	14.20	14.15	-1	4,070	-0.02%
2020/03/17	0	0.00	6	14.12	14.40	-6	4,038	-0.15%
2020/03/16	0	0.00	6	14.23	14.35	-6	3,994	-0.15%
2020/03/13	2	13.90	6	13.70	14.10	-4	3,956	-0.10%
2020/03/12	6	15.50	46	15.48	15.15	-40	3,859	-1.04%
2020/03/11	3	15.93	12	15.99	15.95	-9	3,778	-0.24%
2020/03/10	0	0.00	4	15.85	16.40	-4	3,750	-0.11%
2020/03/09	6	16.18	1	16.25	15.95	5	3,708	0.13%
2020/03/06	5	16.68	7	16.75	16.75	-2	3,635	-0.06%
2020/03/04	8	16.44	29	16.56	17.00	-21	3,478	-0.60%
2020/03/03	4	16.23	0	0.00	16.10	4	3,298	0.12%
2020/03/02	73	16.24	10	15.70	15.90	63	3,272	1.93%
2020/02/27	0	0.00	11	16.02	15.75	-11	3,226	-0.34%
2020/02/26	3	16.75	2	16.75	16.65	1	3,145	0.03%
2020/02/25	4	16.51	1	16.75	16.80	3	3,109	0.10%
2020/02/24	57	16.74	0	0.00	16.70	57	3,081	1.85%
2020/02/21	4	17.13	3	17.30	16.90	1	3,048	0.03%
2020/02/20	13	17.43	2	17.60	17.50	11	2,987	0.37%
2020/02/19	4	16.94	5	17.02	17.10	-1	2,859	-0.03%
2020/02/18	0	0.00	1	17.35	17.20	-1	2,789	-0.04%
2020/02/17	23	17.08	65	17.19	17.20	-42	2,656	-1.58%
2020/02/14	37	16.62	60	16.75	16.75	-23	2,508	-0.92%
2020/02/13	68	15.79	0	0.00	15.70	68	2,339	2.91%
2020/02/10	3	15.30	23	15.66	15.70	-20	2,415	-0.83%
2020/02/07	1	15.80	0	0.00	15.60	1	2,484	0.04%
2020/02/06	0	0.00	1	16.00	15.95	-1	2,732	-0.04%
2020/02/05	2	15.55	0	0.00	15.50	2	2,700	0.07%
2020/01/31	1	15.70	0	0.00	15.70	1	2,627	0.04%
2020/01/30	14	15.70	0	0.00	15.45	14	2,585	0.54%
2020/01/17	2	16.98	1	17.05	16.95	1	2,533	0.04%
2020/01/16	2	16.60	0	0.00	16.75	2	2,453	0.08%
2020/01/15	0	0.00	2	16.65	16.60	-2	2,449	-0.08%
2020/01/13	3	16.87	2	16.88	16.75	1	2,436	0.04%
2020/01/10	3	16.35	6	16.48	16.30	-3	2,313	-0.13%
2020/01/08	1	15.95	0	0.00	15.90	1	2,195	0.05%
2020/01/07	11	15.88	4	15.85	16.05	7	2,187	0.32%
2020/01/02	0	0.00	2	16.35	16.20	-2	2,077	-0.10%
2019/12/31	3	16.03	2	15.85	15.85	1	1,981	0.05%
2019/12/30	0	0.00	8	15.87	15.85	-8	1,928	-0.41%
2019/12/26	2	15.00	0	0.00	14.95	2	1,760	0.11%
2019/12/20	5	15.15	0	0.00	15.05	5	1,837	0.27%
2019/12/19	20	15.10	0	0.00	15.05	20	1,839	1.09%
2019/12/04	0	0.00	15	14.62	14.65	-15	2,246	-0.67%
2019/12/03	0	0.00	16	14.75	14.75	-16	2,292	-0.70%
2019/11/22	0	0.00	1	14.85	15.00	-1	2,787	-0.04%
2019/11/20	1	14.85	0	0.00	14.75	1	3,010	0.03%
2019/11/18	20	14.91	0	0.00	14.90	20	3,878	0.52%
2019/11/14	0	0.00	2	14.95	14.90	-2	4,015	-0.05%
2019/11/08	0	0.00	9	15.60	15.60	-9	4,211	-0.21%
2019/11/07	3	15.87	8	15.91	15.70	-5	4,215	-0.12%
2019/11/06	16	16.28	2	16.20	16.20	14	4,152	0.34%
2019/11/05	25	16.23	9	16.33	16.25	16	4,060	0.39%
2019/11/04	4	15.50	0	0.00	15.60	4	3,800	0.11%
2019/11/01	0	0.00	15	15.46	15.50	-15	3,786	-0.40%
2019/10/29	0	0.00	21	15.55	15.45	-21	3,797	-0.55%
2019/10/25	56	15.88	1	15.75	15.75	55	3,786	1.45%
2019/10/23	1	15.75	1	15.55	15.50	0	3,829	0.00%
2019/10/18	1	15.55	0	0.00	15.65	1	3,816	0.03%
2019/10/17	9	15.74	2	15.73	15.65	7	3,808	0.18%
2019/10/15	1	15.55	0	0.00	15.50	1	3,781	0.03%
2019/10/14	13	15.49	0	0.00	15.35	13	3,729	0.35%
2019/10/09	0	0.00	1	15.05	15.05	-1	3,687	-0.03%
2019/10/07	7	14.90	0	0.00	14.90	7	3,668	0.19%
2019/10/03	20	14.50	0	0.00	14.50	20	3,675	0.54%
2019/09/27	1	14.60	5	14.75	14.70	-4	3,850	-0.10%
2019/09/23	0	0.00	6	15.40	15.40	-6	3,798	-0.16%
2019/09/19	0	0.00	18	15.35	15.35	-18	3,772	-0.48%
2019/09/16	0	0.00	5	15.70	15.80	-5	3,753	-0.13%
2019/09/12	19	16.02	9	16.21	15.95	10	3,731	0.27%
2019/09/10	1	15.30	25	15.40	15.35	-24	3,515	-0.68%
2019/09/09	0	0.00	1	15.75	15.65	-1	3,495	-0.03%
2019/09/05	15	15.88	10	15.82	15.75	5	3,567	0.14%
2019/09/04	10	15.93	3	16.05	15.90	7	3,516	0.20%
2019/09/03	3	15.90	0	0.00	15.70	3	3,401	0.09%
2019/09/02	5	15.70	19	15.83	15.90	-14	3,331	-0.42%
2019/08/30	46	15.89	26	15.69	15.70	20	3,278	0.61%
2019/08/29	0	0.00	152	15.45	15.25	-152	3,101	-4.90%	大賣/鉅額交易
2019/08/28	8	15.36	1	15.35	15.30	7	3,071	0.23%
2019/08/27	143	15.63	32	15.60	15.60	111	3,023	3.67%	大買/鉅額交易
2019/08/26	14	15.53	22	15.51	15.60	-8	2,977	-0.27%
2019/08/23	10	15.61	0	0.00	15.55	10	2,875	0.35%
2019/08/22	61	16.10	70	15.98	15.90	-9	2,778	-0.32%
2019/08/21	9	15.35	84	15.85	15.85	-75	2,167	-3.46%
2019/08/20	42	14.55	13	14.50	14.45	29	1,913	1.52%
2019/08/19	2	13.95	0	0.00	14.00	2	1,780	0.11%
2019/08/16	26	13.96	0	0.00	13.90	26	1,769	1.47%
2019/08/15	2	14.05	0	0.00	14.00	2	1,731	0.12%
2019/08/14	14	14.07	0	0.00	13.85	14	1,672	0.84%
2019/08/13	0	0.00	3	14.50	14.90	-3	1,569	-0.19%
2019/08/12	2	14.60	2	14.45	14.55	0	1,540	0.00%
2019/08/06	10	13.95	1	13.40	13.95	9	1,582	0.57%
2019/07/31	2	14.10	0	0.00	14.05	2	1,798	0.11%
2019/07/30	4	14.25	0	0.00	14.30	4	1,811	0.22%
2019/07/29	1	14.20	0	0.00	14.25	1	1,810	0.06%
2019/07/26	1	14.50	0	0.00	14.20	1	1,817	0.06%
2019/07/25	8	15.07	0	0.00	14.90	8	1,762	0.45%
2019/07/24	1	14.90	0	0.00	14.90	1	1,715	0.06%
2019/07/22	6	14.85	1	14.95	14.85	5	1,685	0.30%
2019/07/19	5	14.85	0	0.00	14.80	5	1,723	0.29%
2019/07/12	0	0.00	1	14.80	14.85	-1	2,174	-0.05%
2019/07/05	0	0.00	5	16.10	15.65	-5	3,035	-0.16%
2019/07/04	6	15.73	11	15.60	15.70	-5	2,984	-0.17%
2019/06/28	0	0.00	3	14.80	14.80	-3	2,897	-0.10%
2019/06/25	0	0.00	2	15.00	14.80	-2	2,985	-0.07%
2019/06/21	5	14.95	0	0.00	14.90	5	3,081	0.16%
2019/06/19	0	0.00	2	14.80	14.75	-2	3,168	-0.06%
2019/06/18	1	14.50	0	0.00	14.55	1	3,162	0.03%
2019/06/14	0	0.00	3	14.90	14.75	-3	3,128	-0.10%
2019/06/13	9	14.84	9	14.68	14.90	0	3,134	0.00%
2019/06/11	5	13.90	0	0.00	13.85	5	3,027	0.17%
2019/06/03	1	14.05	0	0.00	14.05	1	3,005	0.03%
2019/05/23	0	0.00	5	13.50	13.10	-5	2,891	-0.17%
2019/05/21	5	13.40	0	0.00	13.40	5	2,868	0.17%
2019/05/14	1	13.75	0	0.00	13.80	1	2,747	0.04%
2019/05/13	5	13.90	0	0.00	13.90	5	2,707	0.18%
2019/05/10	2	14.70	0	0.00	14.40	2	2,665	0.08%
2019/05/09	100	14.95	1	14.60	14.65	99	2,620	3.78%
2019/05/08	5	14.85	0	0.00	14.95	5	2,536	0.20%
2019/05/07	2	13.95	1	14.00	13.95	1	2,451	0.04%
2019/04/30	1	14.20	1	14.40	14.35	0	2,350	0.00%
2019/04/29	1	14.40	0	0.00	14.05	1	2,312	0.04%
2019/04/26	1	14.20	0	0.00	14.20	1	2,286	0.04%
2019/04/25	2	14.75	2	14.68	14.40	0	2,273	0.00%
2019/04/23	34	14.79	3	14.58	14.45	31	2,161	1.43%
2019/04/22	0	0.00	1	16.55	15.95	-1	2,000	-0.05%
2019/04/19	6	16.03	51	15.94	16.20	-45	1,943	-2.32%
2019/04/18	0	0.00	4	16.35	16.35	-4	1,718	-0.23%
2019/04/17	23	14.79	0	0.00	14.90	23	1,679	1.37%
2019/04/16	5	14.86	9	15.09	14.90	-4	1,600	-0.25%
2019/04/15	14	14.90	7	14.65	15.10	7	1,442	0.49%
2019/04/12	13	13.72	3	13.75	14.15	10	1,168	0.86%
2019/04/11	1	12.60	1	13.00	13.00	0	910	0.00%
2019/04/08	5	11.40	0	0.00	11.50	5	679	0.74%
2019/04/02	3	11.50	20	11.50	11.40	-17	650	-2.62%
2019/03/26	10	11.30	0	0.00	11.35	10	462	2.16%
2019/03/25	2	11.50	0	0.00	11.40	2	369	0.54%
2019/03/18	3	10.37	0	0.00	10.05	3	217	1.38%
2019/02/27	0	9.62	0	0.00	9.53	0	169	0.00%
2019/02/21	1	9.53	0	0.00	9.59	1	171	0.58%
2019/01/29	0	9.78	0	0.00	9.80	0	180	0.00%
2018/12/28	0	0.00	1	9.07	9.00	-1	153	-0.65%
2018/12/27	1	8.93	0	0.00	9.04	1	156	0.64%
2018/11/08	0	9.53	0	0.00	9.37	0	250	0.00%
2018/10/29	0	8.90	5	8.83	8.92	-5	263	-1.90%
2018/10/26	4	8.76	3	8.83	8.83	1	266	0.38%
2018/10/25	1	8.81	0	0.00	8.79	1	281	0.35%
2018/10/23	3	8.99	2	8.99	8.99	1	280	0.36%
2018/10/18	1	8.85	0	0.00	8.95	1	288	0.35%
2018/10/17	0	0.00	2	8.94	8.94	-2	293	-0.68%
2018/10/15	3	8.65	0	0.00	8.90	3	356	0.84%
2018/09/19	0	0.00	19	9.79	9.80	-19	440	-4.32%
2018/09/17	0	0.00	1	9.56	9.57	-1	428	-0.23%
2018/09/14	0	0.00	7	9.51	9.53	-7	431	-1.62%
2018/09/13	1	9.43	9	9.46	9.48	-8	435	-1.84%
2018/09/12	0	0.00	3	9.38	9.38	-3	439	-0.68%
2018/09/11	1	9.36	0	0.00	9.33	1	444	0.22%
2018/09/10	4	9.67	0	0.00	9.31	4	445	0.90%
2018/09/07	2	9.98	0	0.00	9.85	2	440	0.45%
2018/09/03	2	10.08	0	0.00	10.15	2	485	0.41%
2018/08/29	2	10.05	0	0.00	10.15	2	500	0.40%
2018/08/28	5	10.00	0	0.00	10.10	5	508	0.98%
2018/08/27	14	10.10	0	0.00	10.10	14	519	2.69%
2018/08/23	1	10.15	3	10.35	10.30	-2	545	-0.37%
2018/08/22	0	0.00	4	10.33	10.30	-4	552	-0.72%
2018/08/20	4	10.10	0	0.00	10.05	4	567	0.70%
2018/08/17	6	10.19	0	0.00	10.20	6	567	1.06%
2018/08/13	5	10.35	0	0.00	10.50	5	572	0.87%
2018/08/01	0	0.00	3	11.00	11.00	-3	608	-0.49%
2018/07/20	1	10.75	12	10.83	10.90	-11	598	-1.84%
2018/07/19	0	0.00	5	10.49	10.70	-5	542	-0.92%
2018/07/17	6	10.41	0	0.00	10.45	6	538	1.11%
2018/07/16	2	10.65	0	0.00	10.60	2	538	0.37%
2018/07/13	5	10.75	0	0.00	10.70	5	535	0.93%
2018/07/12	3	10.60	0	0.00	10.70	3	538	0.56%
2018/07/05	1	11.00	2	11.05	10.90	-1	694	-0.14%
2018/07/03	1	10.80	0	0.00	10.80	1	743	0.13%
2018/05/31	0	0.00	4	11.55	11.40	-4	727	-0.55%
2018/05/30	3	11.25	3	11.10	11.25	0	708	0.00%
2018/05/29	7	11.09	0	0.00	10.90	7	699	1.00%
2018/05/21	2	10.80	0	0.00	11.00	2	685	0.29%
2018/05/17	0	0.00	15	10.71	10.70	-15	672	-2.23%
2018/05/16	0	0.00	8	10.66	10.65	-8	684	-1.17%
2018/05/15	0	0.00	3	10.45	10.40	-3	684	-0.44%
2018/05/11	0	0.00	2	10.50	10.50	-2	714	-0.28%
2018/05/07	13	10.43	5	10.54	10.35	8	744	1.07%
2018/05/04	7	10.40	0	0.00	10.40	7	804	0.87%
2018/05/03	0	0.00	3	10.53	10.40	-3	809	-0.37%
2018/04/30	0	0.00	4	10.65	10.45	-4	822	-0.49%
2018/04/27	1	10.40	0	0.00	10.35	1	832	0.12%
2018/04/26	9	10.55	1	10.45	10.40	8	860	0.93%
2018/04/23	1	10.70	0	0.00	10.75	1	899	0.11%
2018/04/20	2	10.78	0	0.00	10.75	2	908	0.22%
2018/04/19	1	10.90	0	0.00	10.85	1	911	0.11%
2018/04/18	4	10.90	0	0.00	10.90	4	919	0.43%
2018/04/17	1	11.00	0	0.00	10.95	1	924	0.11%
2018/04/13	3	11.85	0	0.00	11.70	3	949	0.32%
2018/04/11	2	11.85	1	11.85	11.65	1	869	0.11%
2018/04/10	1	11.90	41	11.31	11.90	-40	828	-4.83%
2018/04/03	6	10.82	0	0.00	10.80	6	834	0.72%
2018/04/02	6	10.84	6	10.80	10.85	0	932	0.00%
2018/03/31	2	10.85	14	10.85	10.80	-12	955	-1.26%
2018/03/30	1	10.90	7	10.91	10.85	-6	970	-0.62%
2018/03/29	5	10.99	0	0.00	10.95	5	1,007	0.50%
2018/03/28	2	10.93	6	11.08	10.90	-4	1,063	-0.38%
2018/03/27	10	10.73	0	0.00	10.80	10	1,252	0.80%
2018/03/26	12	10.90	1	10.90	10.90	11	1,277	0.86%
2018/03/23	1	10.95	0	0.00	10.95	1	1,285	0.08%
2018/03/22	1	11.25	15	11.37	11.25	-14	1,290	-1.09%
2018/03/21	2	10.95	0	0.00	10.90	2	1,303	0.15%
2018/03/20	1	10.95	0	0.00	10.95	1	1,313	0.08%
2018/03/16	7	11.14	0	0.00	11.20	7	1,402	0.50%
2018/03/14	5	10.90	2	10.70	10.85	3	1,492	0.20%
2018/03/09	0	0.00	1	10.75	10.85	-1	1,584	-0.06%
2018/03/08	2	10.83	1	10.85	10.80	1	1,615	0.06%
2018/03/07	3	10.95	0	0.00	10.90	3	1,666	0.18%
2018/03/06	2	10.93	0	0.00	11.10	2	1,747	0.11%
2018/03/05	1	11.00	1	11.05	10.95	0	1,996	0.00%
2018/03/02	1	10.90	0	0.00	11.05	1	2,163	0.05%
2018/03/01	2	10.93	0	0.00	10.90	2	2,174	0.09%
2018/02/21	0	10.60	0	0.00	10.65	0	2,233	0.00%
2018/02/05	0	0.00	1	11.65	11.70	-1	2,328	-0.04%
2018/01/29	20	12.55	0	0.00	12.45	20	2,310	0.87%
2018/01/25	1	12.30	1	12.15	12.10	0	2,253	0.00%
2018/01/23	1	12.25	0	0.00	12.15	1	2,244	0.04%
2018/01/22	1	12.35	1	12.30	12.30	0	2,236	0.00%
2018/01/16	0	0.00	1	12.30	12.25	-1	2,179	-0.05%
2018/01/09	1	12.50	0	0.00	12.45	1	2,231	0.04%