廣運 (6125)-兆豐-城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
81.4
漲跌
▼0.3
漲幅
-0.37%
成交量
1,642張
產業
上櫃光電類股
472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－兆豐-城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

兆豐-城中券商分點個股進出
兆豐-城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
2024/12/16	0	0.00	4	82.15	81.70	-4	3,030	-0.13%
2024/12/13	1	84.70	0	0.00	84.60	1	3,033	0.03%
2024/12/09	0	0.00	1	85.80	86.00	-1	3,172	-0.03%
2024/11/29	0	0.00	30	85.00	85.20	-30	3,449	-0.87%
2024/11/28	20.1	81.90	0	0.00	82.50	20.1	3,494	0.57%
2024/11/26	1	86.60	0	0.00	85.30	1	3,578	0.03%
2024/11/25	0	0.00	10	86.00	86.40	-10	3,631	-0.28%
2024/11/22	0	0.00	10	85.10	84.80	-10	3,739	-0.27%
2024/11/21	10	84.00	10	84.00	83.90	0	3,873	0.00%
2024/11/19	2	84.00	3	83.60	84.90	-1	4,316	-0.02%
2024/11/18	0	0.00	6	81.00	79.40	-6	4,629	-0.13%
2024/11/14	0	0.00	4	81.60	83.10	-4	4,993	-0.08%
2024/11/12	0	0.00	16	84.36	83.90	-16	5,151	-0.31%
2024/11/07	0	0.00	2	90.10	91.00	-2	5,429	-0.04%
2024/11/06	0	0.00	1	90.10	88.80	-1	5,573	-0.02%
2024/11/05	1	88.50	1	89.90	88.60	0	5,679	0.00%
2024/10/30	1	88.60	0	0.00	88.50	1	6,097	0.02%
2024/10/29	12	89.32	0	0.00	88.90	12	6,303	0.19%
2024/10/28	2	90.20	0	0.00	90.10	2	6,511	0.03%
2024/10/24	7	92.17	0	0.00	92.50	7	6,920	0.10%
2024/10/22	2	95.40	1	95.60	95.30	1	7,182	0.01%
2024/10/21	0	0.00	9	95.30	95.50	-9	7,694	-0.12%
2024/10/18	3	94.00	1	95.30	93.20	2	7,894	0.03%
2024/10/17	5.2	95.24	20	95.00	94.60	-14.8	8,285	-0.18%
2024/10/16	7	91.03	6	92.83	92.50	1	8,491	0.01%
2024/10/15	2	89.15	11	90.96	90.80	-9	8,474	-0.11%
2024/10/14	8	87.83	0	0.00	87.50	8	8,532	0.09%
2024/10/11	1	87.50	0	0.00	87.70	1	8,585	0.01%
2024/10/09	3	89.73	0	0.00	87.50	3	8,736	0.03%
2024/10/08	13	89.78	1	90.80	90.10	12	8,752	0.14%
2024/10/07	0	0.00	4	90.78	90.80	-4	8,806	-0.05%
2024/10/04	9	89.11	6	90.87	90.00	3	8,896	0.03%
2024/10/01	10	90.30	0	0.00	90.20	10	9,043	0.11%
2024/09/30	1	91.10	0	0.00	91.00	1	9,235	0.01%
2024/09/27	18	94.31	0	0.00	92.50	18	9,311	0.19%
2024/09/26	4	94.85	5	95.14	94.00	-1	9,381	-0.01%
2024/09/25	0	0.00	14	93.89	93.90	-14	9,410	-0.15%
2024/09/24	11	91.10	0	0.00	91.20	11	9,712	0.11%
2024/09/20	1	93.50	2	96.15	92.30	-1	9,820	-0.01%
2024/09/19	2	93.10	3	92.90	93.60	-1	9,697	-0.01%
2024/09/16	1	90.40	0	0.00	90.40	1	9,845	0.01%
2024/09/12	1	90.80	0	0.00	90.60	1	10,164	0.01%
2024/09/05	1	91.50	0	91.50	90.10	1	11,124	0.01%
2024/09/04	3	88.50	2	89.95	90.50	1	11,580	0.01%
2024/09/03	4.1	94.90	1	96.30	93.00	3.1	11,848	0.03%
2024/09/02	31	96.82	0	0.00	95.20	31	12,498	0.25%
2024/08/30	10	95.20	0	0.00	95.20	10	13,419	0.07%
2024/08/29	1	97.20	0	0.00	96.60	1	15,530	0.01%
2024/08/28	1	98.60	0	0.00	97.50	1	15,591	0.01%
2024/08/27	0	0.00	2	99.00	99.00	-2	15,979	-0.01%
2024/08/26	13	99.51	0	0.00	96.50	13	16,738	0.08%
2024/08/23	1	95.90	2	99.15	99.50	-1	18,060	-0.01%
2024/08/22	14	100.04	0	0.00	97.10	14	18,628	0.08%
2024/08/21	2	99.90	2	98.70	99.80	0	19,505	0.00%
2024/08/20	12	99.72	10	100.02	98.70	2	20,233	0.01%
2024/08/19	15	98.78	16	99.48	97.10	-1	21,281	0.00%
2024/08/16	1	92.50	1	94.20	92.70	0	22,293	0.00%
2024/08/15	1.1	89.82	2	91.05	91.30	-0.9	23,413	0.00%
2024/08/14	2	90.70	0	0.00	90.80	2	24,552	0.01%
2024/08/12	11	93.91	1	95.10	92.10	10	24,787	0.04%
2024/08/09	1	92.40	1	94.70	92.20	0	25,041	0.00%
2024/08/08	2	88.60	1	90.50	89.20	1	25,330	0.00%
2024/08/07	6	87.10	7	85.06	89.90	-1	25,696	0.00%
2024/08/06	4	84.03	1	83.80	81.80	3	25,812	0.01%
2024/08/05	5	90.25	0	0.00	89.40	5	25,732	0.02%
2024/08/02	1	100.00	0	0.00	99.30	1	25,760	0.00%
2024/08/01	15	104.67	25	103.50	106.00	-10	25,934	-0.04%
2024/07/31	16	100.45	10	99.95	99.10	6	26,006	0.02%
2024/07/30	6	96.93	9	95.42	97.90	-3	26,162	-0.01%
2024/07/29	11.1	95.56	30	92.16	91.50	-19	26,179	-0.07%
2024/07/22	30	110.88	45.1	109.93	107.00	-15.1	27,503	-0.05%
2024/07/19	13.3	111.23	1	109.50	108.50	12.3	27,708	0.04%
2024/07/18	8	108.38	14	107.43	112.00	-6	28,966	-0.02%
2024/07/17	12	108.29	6.1	106.58	109.00	5.9	29,006	0.02%
2024/07/15	2	98.70	2	99.80	98.50	0	29,766	0.00%
2024/07/12	1	101.00	3	102.50	100.50	-2	30,050	-0.01%
2024/07/11	5.1	103.00	1	104.00	103.00	4.1	30,438	0.01%
2024/07/10	0	0.00	9	106.61	107.00	-9	30,393	-0.03%
2024/07/08	3	109.83	1	108.50	107.50	2	30,488	0.01%
2024/07/05	1	107.50	0	0.00	110.00	1	30,481	0.00%
2024/07/04	1	109.50	4	110.88	110.00	-3	30,457	-0.01%
2024/07/03	1	109.50	0	0.00	108.00	1	30,428	0.00%
2024/07/02	1	108.50	1	110.50	108.50	0	30,628	0.00%
2024/07/01	2.5	109.98	0	0.00	108.50	2.5	30,611	0.01%
2024/06/28	16	108.06	18	111.11	110.00	-2	30,602	-0.01%
2024/06/27	0	0.00	0.1	105.50	104.00	-0.1	30,317	0.00%
2024/06/26	0	0.00	2	108.75	106.50	-2	30,530	-0.01%
2024/06/25	22	104.95	22	105.50	105.50	0	30,523	0.00%
2024/06/24	1	108.00	0	0.00	106.50	1	30,675	0.00%
2024/06/21	4.1	110.10	3	109.83	111.50	1.1	31,504	0.00%
2024/06/20	5	109.20	2	108.75	110.50	3	32,345	0.01%
2024/06/19	6	106.08	7	106.64	105.50	-1	32,249	0.00%
2024/06/17	24	112.08	17	110.56	110.50	7	32,218	0.02%
2024/06/14	4	113.13	1	112.50	111.50	3	32,275	0.01%
2024/06/13	36.1	116.62	26	112.25	111.50	10.1	32,331	0.03%
2024/06/12	6	112.50	0	0.00	114.50	6	32,184	0.02%
2024/06/11	5	106.60	7	107.00	108.50	-2	32,046	-0.01%
2024/06/07	3	114.83	2.1	113.90	115.50	0.9	32,142	0.00%
2024/06/06	1.1	116.67	2	115.25	114.50	-1	32,313	0.00%
2024/06/05	7	122.71	7	121.07	118.00	0	32,095	0.00%
2024/06/04	19.1	131.76	14	133.89	121.50	5.1	31,889	0.02%
2024/06/03	0	0.00	7	134.50	134.50	-7	30,475	-0.02%
2024/05/31	0	0.00	6	121.25	122.50	-6	31,404	-0.02%
2024/05/30	16	113.09	13	113.46	111.50	3	31,367	0.01%
2024/05/29	71	126.97	50	123.28	117.00	21	31,281	0.07%
2024/05/28	13.5	122.50	15	121.87	123.50	-1.5	31,172	0.00%
2024/05/27	16.6	124.04	4	126.00	124.00	12.6	31,159	0.04%
2024/05/24	115	116.83	16	114.88	119.00	99	31,040	0.32%	大買/
2024/05/23	22	110.77	43	111.67	114.00	-21	30,561	-0.07%
2024/05/22	25	106.56	20.4	106.30	104.00	4.7	29,397	0.02%
2024/05/21	43	101.58	45	102.69	105.00	-2	28,344	-0.01%
2024/05/20	44.4	95.12	64	97.91	95.80	-19.7	27,511	-0.07%
2024/05/17	1	91.10	3	92.13	92.00	-2	26,564	-0.01%
2024/05/16	12	91.31	8	92.75	90.70	4	26,981	0.01%
2024/05/15	8	91.96	3	93.40	90.80	5	27,304	0.02%
2024/05/14	11	92.45	49	92.09	93.00	-38	27,389	-0.14%
2024/05/13	9	91.06	17.5	90.61	91.00	-8.5	27,000	-0.03%
2024/05/10	22	86.33	17	84.99	87.60	5	26,666	0.02%
2024/05/09	8.4	86.14	3	86.87	85.30	5.4	26,496	0.02%
2024/05/08	2	87.05	0	0.00	87.10	2	26,371	0.01%
2024/05/07	8	87.43	6	87.13	87.50	2	26,431	0.01%
2024/05/06	7	90.96	4	90.43	89.70	3	26,141	0.01%
2024/05/03	12	91.19	4	91.80	89.50	8	25,882	0.03%
2024/05/02	24	90.54	18	91.22	90.40	6	25,535	0.02%
2024/04/30	35	91.94	33	92.02	91.70	2	25,338	0.01%
2024/04/29	16.1	92.28	17.1	93.02	90.00	-1	24,846	0.00%
2024/04/26	28	92.41	17	92.55	91.70	11	24,454	0.04%
2024/04/25	17	91.48	21	91.28	90.50	-4	23,795	-0.02%
2024/04/24	29	92.49	136.1	92.45	90.20	-107.1	23,062	-0.46%	大賣/鉅額交易
2024/04/23	8	85.34	58	87.47	87.40	-50	21,598	-0.23%
2024/04/22	9	85.54	63	88.63	80.60	-54	21,112	-0.26%
2024/04/19	21	85.19	87	87.46	87.30	-66	20,636	-0.32%
2024/04/18	14	85.19	6	85.68	84.20	8	20,040	0.04%
2024/04/17	23	83.06	33	83.50	85.00	-10	19,670	-0.05%
2024/04/16	3	75.97	6	76.03	77.30	-3	19,260	-0.02%
2024/04/15	6	78.92	4	78.80	78.20	2	19,208	0.01%
2024/04/12	2	80.95	1	79.80	80.00	1	19,133	0.01%
2024/04/11	2	81.35	0	0.00	81.00	2	19,030	0.01%
2024/04/10	14	82.86	0	0.00	82.40	14	19,007	0.07%
2024/04/09	3	83.80	1	84.50	84.50	2	18,905	0.01%
2024/04/08	5.1	83.98	9.1	84.83	84.00	-4	18,859	-0.02%
2024/04/03	7	81.01	6	81.75	81.20	1	19,123	0.01%
2024/04/02	141	82.04	8	80.95	80.80	133	19,179	0.69%	大買/鉅額交易
2024/04/01	15.2	83.58	1	84.70	83.00	14.2	19,042	0.07%
2024/03/29	29.3	84.02	11	85.74	82.80	18.3	18,968	0.10%
2024/03/28	10	84.90	9	84.02	84.50	1	18,697	0.01%
2024/03/27	9	85.90	6	86.08	84.00	3	18,565	0.02%
2024/03/26	23.1	87.97	11	89.34	82.70	12.1	18,330	0.07%
2024/03/25	6	85.53	20.5	86.95	88.40	-14.5	17,386	-0.08%
2024/03/22	1	78.60	6	80.32	80.40	-5	16,422	-0.03%
2024/03/21	18	79.30	1	79.60	79.00	17	16,345	0.10%
2024/03/20	2.5	79.02	2	78.90	78.60	0.5	16,230	0.00%
2024/03/19	13	79.07	0	0.00	78.90	13	16,135	0.08%
2024/03/18	1.1	80.28	2	80.90	81.50	-0.9	16,027	-0.01%
2024/03/15	1.1	80.39	1	80.40	80.00	0.1	15,920	0.00%
2024/03/14	3	78.40	5	78.82	78.90	-2	15,772	-0.01%
2024/03/13	11.2	83.31	10	85.23	81.70	1.2	15,553	0.01%
2024/03/12	10	82.22	29	81.59	83.70	-19	15,019	-0.13%
2024/03/11	24	80.61	5.2	80.36	79.30	18.9	14,608	0.13%
2024/03/08	15.2	81.97	8	83.71	77.80	7.2	14,227	0.05%
2024/03/07	24	89.49	23	90.82	86.10	1	13,955	0.01%
2024/03/06	22.1	92.72	39	92.12	91.50	-17	13,398	-0.13%
2024/03/05	14	87.36	10	88.48	87.50	4	12,482	0.03%
2024/03/04	24	89.75	16	89.94	87.60	8	12,213	0.07%
2024/03/01	79	88.73	146.1	87.63	86.70	-67.1	11,521	-0.58%	大賣/
2024/02/29	76	82.73	42	81.88	85.20	34	10,326	0.33%
2024/02/27	35.1	81.34	74	80.66	77.50	-38.9	9,867	-0.39%
2024/02/26	81	79.41	13	80.38	81.10	68	9,308	0.73%
2024/02/22	6	76.60	6	78.07	76.50	0	9,437	0.00%
2024/02/21	3	78.20	36	76.33	77.40	-33	9,754	-0.34%
2024/02/20	18	73.92	22	74.17	74.70	-4	9,647	-0.04%
2024/02/19	36	74.41	12	74.33	74.70	24	9,466	0.25%
2024/02/16	18	69.23	33	69.36	70.80	-15	8,888	-0.17%
2024/02/15	9	63.91	54	65.44	66.20	-45	8,301	-0.54%
2024/02/05	5	61.62	0	0.00	62.00	5	7,877	0.06%
2024/02/02	10	63.10	3	62.73	62.90	7	7,844	0.09%
2024/02/01	0	0.00	1	62.20	61.50	-1	7,767	-0.01%
2024/01/30	1	60.30	4	61.60	60.90	-3	7,706	-0.04%
2024/01/29	1	57.90	2	59.25	59.50	-1	7,557	-0.01%
2024/01/26	3	58.77	0	0.00	58.30	3	7,559	0.04%
2024/01/25	1	59.50	6	59.75	59.30	-5	7,566	-0.07%
2024/01/24	1	60.60	14	61.10	60.40	-13	7,576	-0.17%
2024/01/23	6	61.13	1	61.40	60.80	5	7,604	0.07%
2024/01/22	1	62.40	14	61.61	62.40	-13	7,548	-0.17%
2024/01/19	15	60.12	5	60.42	60.60	10	7,405	0.14%
2024/01/18	1	58.00	0	0.00	57.90	1	7,372	0.01%
2024/01/17	2	59.20	0	0.00	58.60	2	7,378	0.03%
2024/01/16	5	60.22	2	60.25	60.20	3	7,338	0.04%
2024/01/15	14	60.61	2.1	61.49	60.00	11.9	7,324	0.16%
2024/01/12	1	58.20	1	58.80	58.00	0	7,197	0.00%
2024/01/11	0	0.00	4	59.10	59.20	-4	7,209	-0.06%
2024/01/10	4	57.80	2	58.05	58.00	2	7,240	0.03%
2024/01/09	2	57.00	0	0.00	56.50	2	7,254	0.03%
2024/01/08	1	59.60	3	59.30	58.50	-2	7,235	-0.03%
2024/01/05	1	60.70	0	0.00	59.80	1	7,249	0.01%
2024/01/04	4.1	60.90	1	60.20	60.70	3.1	7,255	0.04%
2024/01/03	1	62.60	2	62.80	62.20	-1	7,304	-0.01%
2024/01/02	1	63.30	3	63.30	63.70	-2	7,283	-0.03%
2023/12/29	31	63.85	14	63.59	63.00	17	7,191	0.24%
2023/12/28	6	60.50	7	59.96	60.80	-1	6,667	-0.01%
2023/12/25	1	56.10	0	0.00	56.60	1	6,791	0.01%
2023/12/22	1	57.50	0	0.00	56.90	1	6,801	0.01%
2023/12/20	0	0.00	1	57.20	57.90	-1	6,856	-0.01%
2023/12/19	1	56.10	0.6	56.50	56.60	0.4	6,915	0.01%
2023/12/18	1	57.10	0	0.00	57.00	1	6,970	0.01%
2023/12/15	0	0.00	1	59.00	58.20	-1	6,999	-0.01%
2023/12/14	31.3	58.63	0	0.00	58.60	31.3	7,037	0.44%
2023/12/13	1	59.10	0	0.00	58.90	1	7,051	0.01%
2023/12/12	2	60.50	0	0.00	59.60	2	7,055	0.03%
2023/12/11	1	61.30	1	61.40	61.30	0	7,083	0.00%
2023/12/08	0	0.00	2	62.70	62.80	-2	7,100	-0.03%
2023/12/07	2	64.10	0	0.00	63.30	2	7,440	0.03%
2023/12/06	0	0.00	1	64.10	64.00	-1	7,583	-0.01%
2023/12/05	8	63.11	6	63.50	63.00	2	7,588	0.03%
2023/12/04	13	66.00	10	66.56	64.90	3	7,571	0.04%
2023/12/01	6	64.10	16	63.69	64.00	-10	7,145	-0.14%
2023/11/30	5.3	62.40	0	0.00	62.90	5.3	7,028	0.07%
2023/11/29	10	62.60	2	62.70	61.90	8	7,005	0.11%
2023/11/28	1	61.80	0	0.00	62.00	1	7,004	0.01%
2023/11/27	24	62.13	6	61.45	61.50	18	7,156	0.25%
2023/11/24	9	62.64	10	63.56	63.30	-1	7,123	-0.01%
2023/11/23	5	63.14	60	62.86	62.20	-55	6,995	-0.79%
2023/11/22	24	60.19	0	0.00	59.60	24	6,820	0.35%
2023/11/21	19	62.32	11	62.42	62.00	8	6,825	0.12%
2023/11/20	25	58.10	19.2	59.19	61.30	5.8	6,627	0.09%
2023/11/17	4	53.00	11	53.65	55.80	-7	6,516	-0.11%
2023/11/16	1	49.89	1	50.70	50.80	0	7,145	0.00%
2023/11/15	2	50.60	0	0.00	50.20	2	7,392	0.03%
2023/11/14	0.3	50.80	0	0.00	50.60	0.3	7,693	0.00%
2023/11/13	0.1	51.20	1	51.40	51.00	-0.9	8,074	-0.01%
2023/11/10	0	0.00	1	50.90	50.70	-1	8,244	-0.01%
2023/11/09	3.1	50.81	0	0.00	49.85	3.1	8,532	0.04%
2023/11/08	1	53.20	1	53.80	53.30	0	8,840	0.00%
2023/11/06	1	53.10	0	0.00	53.30	1	9,330	0.01%
2023/11/02	2	52.80	2	52.80	52.80	0	9,825	0.00%
2023/10/30	1.3	52.88	1	53.70	52.60	0.3	11,077	0.00%
2023/10/27	1	52.80	0	0.00	52.90	1	11,407	0.01%
2023/10/26	2	54.15	0	0.00	53.00	2	11,875	0.02%
2023/10/24	0	0.00	1	55.70	55.90	-1	13,073	-0.01%
2023/10/23	1	54.90	1	55.90	54.60	0	13,559	0.00%
2023/10/20	4	54.50	3	55.13	54.60	1	14,195	0.01%
2023/10/19	1	55.10	1	55.70	55.70	0	14,951	0.00%
2023/10/18	1	56.10	1	55.80	55.00	0	14,986	0.00%
2023/10/17	1	58.10	2	58.00	56.70	-1	14,982	-0.01%
2023/10/16	1	58.20	2	57.70	58.40	-1	14,955	-0.01%
2023/10/13	1	59.70	0	0.00	59.10	1	14,941	0.01%
2023/10/11	7	59.81	5	58.90	59.50	2	14,940	0.01%
2023/10/06	0	0.00	0.1	64.50	63.90	-0.1	14,856	0.00%
2023/10/05	1	63.40	0	0.00	63.70	1	14,871	0.01%
2023/10/04	2	63.20	3	62.07	63.20	-1	14,861	-0.01%
2023/10/02	0	0.00	5	65.10	64.80	-5	15,031	-0.03%
2023/09/28	0	0.00	5	64.70	64.20	-5	15,080	-0.03%
2023/09/26	0	0.00	1	61.30	61.00	-1	15,200	-0.01%
2023/09/25	12	62.23	2	62.35	61.90	10	15,227	0.07%
2023/09/22	1	60.20	2	61.10	61.40	-1	15,349	-0.01%
2023/09/21	1	59.10	0	0.00	59.50	1	15,359	0.01%
2023/09/20	1.1	61.07	0	0.00	60.50	1.1	15,458	0.01%
2023/09/15	0	0.00	1	63.80	63.40	-1	17,029	-0.01%
2023/09/14	3	63.33	2	64.00	63.10	1	17,006	0.01%
2023/09/13	12	62.03	12	62.35	62.70	0	16,985	0.00%
2023/09/12	3	62.33	2	61.80	61.50	1	17,199	0.01%
2023/09/11	4.6	68.28	0	0.00	68.00	4.6	17,018	0.03%
2023/09/06	0	0.00	1	79.30	78.90	-1	17,953	-0.01%
2023/09/04	1	78.00	2	77.90	77.00	-1	19,046	-0.01%
2023/09/01	4	79.35	5	79.42	78.90	-1	19,801	-0.01%
2023/08/31	4	78.80	5	79.64	80.90	-1	20,581	0.00%
2023/08/30	2	77.20	0	0.00	77.20	2	20,991	0.01%
2023/08/29	1	76.00	1	76.70	76.70	0	21,199	0.00%
2023/08/28	5	76.96	4	77.28	75.40	1	21,261	0.00%
2023/08/25	6	79.70	5	80.40	80.60	1	21,124	0.00%
2023/08/24	8	83.20	6	82.88	80.90	2	21,174	0.01%
2023/08/23	3	82.33	15	84.26	81.50	-12	21,170	-0.06%
2023/08/22	23	83.72	27	84.38	84.00	-4	20,851	-0.02%
2023/08/21	0	0.00	14	78.61	79.50	-14	20,219	-0.07%
2023/08/18	15	74.55	3	74.40	72.30	12	19,950	0.06%
2023/08/17	70	74.62	78	74.37	75.70	-8	19,720	-0.04%
2023/08/16	24	71.69	23	71.00	72.50	1	19,390	0.01%
2023/08/15	12	71.60	14	71.50	71.80	-2	19,275	-0.01%
2023/08/14	19	72.03	9	71.44	71.30	10	18,967	0.05%
2023/08/11	21	70.21	22	70.19	69.80	-1	18,584	-0.01%
2023/08/10	3	67.93	2	68.55	67.00	1	18,311	0.01%
2023/08/09	3	70.13	3	69.17	70.60	0	18,094	0.00%
2023/08/08	27	69.82	7	70.81	69.90	20	17,853	0.11%
2023/08/07	31	70.49	37	70.97	72.40	-6	17,630	-0.03%
2023/08/04	16	69.71	14	70.87	68.30	2	17,160	0.01%
2023/08/02	2	72.05	25	74.35	69.30	-23	16,808	-0.14%
2023/08/01	46	77.32	33	79.85	76.90	13	16,673	0.08%
2023/07/31	14	83.54	28	82.81	77.50	-14	16,440	-0.09%
2023/07/28	12	83.88	3	83.53	83.30	9	15,957	0.06%
2023/07/27	47	87.47	13	88.35	84.10	34	15,570	0.22%
2023/07/26	10	89.30	30	90.03	86.30	-20	14,726	-0.14%
2023/07/25	8	100.36	7.1	104.26	95.80	1	14,249	0.01%
2023/07/24	26.2	100.87	5	103.10	103.50	21.2	13,605	0.16%
2023/07/19	0	0.00	4	81.65	81.60	-4	12,774	-0.03%
2023/07/14	1	79.90	0	0.00	79.90	1	12,994	0.01%
2023/07/13	0	0.00	3	78.40	77.00	-3	13,038	-0.02%
2023/07/12	1	76.00	3	76.27	76.40	-2	13,087	-0.02%
2023/07/11	3	80.00	2	78.50	78.40	1	13,119	0.01%
2023/07/10	2	78.50	0	0.00	76.50	2	13,250	0.02%
2023/07/07	3	84.47	3	86.30	83.00	0	13,183	0.00%
2023/07/06	3	86.20	3	86.53	87.50	0	13,073	0.00%
2023/07/04	2	78.50	1	81.00	81.80	1	13,031	0.01%
2023/07/03	0	0.00	5	75.20	75.60	-5	12,877	-0.04%
2023/06/30	27	66.20	4	67.38	68.80	23	12,849	0.18%
2023/06/29	0	0.00	4	63.80	62.60	-4	12,815	-0.03%
2023/06/28	6	61.73	1	60.50	62.10	5	12,731	0.04%
2023/06/27	3	60.87	7	61.74	58.80	-4	12,580	-0.03%
2023/06/26	38	65.43	36	64.98	65.30	2	12,367	0.02%
2023/06/21	2	63.30	17	63.15	63.50	-15	11,328	-0.13%
2023/06/20	2	57.80	3	57.80	57.80	-1	10,914	-0.01%
2023/06/19	0	0.00	9	52.60	52.60	-9	10,973	-0.08%
2023/06/16	2	46.98	0	0.00	47.85	2	10,939	0.02%
2023/06/15	8	45.98	5	46.02	46.05	3	10,667	0.03%
2023/06/14	13	46.27	12	46.33	46.00	1	10,499	0.01%
2023/06/13	18	43.99	5	45.32	45.30	13	10,174	0.13%
2023/06/12	2	43.03	1	43.00	42.75	1	9,884	0.01%
2023/06/09	19	44.48	16	44.63	44.70	3	9,545	0.03%
2023/06/08	3	42.87	28	42.87	42.30	-25	8,808	-0.28%
2023/06/07	25	42.75	32	42.75	42.20	-7	8,347	-0.08%
2023/06/06	15	40.92	4	40.59	41.60	11	7,586	0.15%
2023/06/05	20	40.81	9	40.93	41.50	11	6,726	0.16%
2023/06/02	12	37.45	5	37.51	37.75	7	6,135	0.11%
2023/06/01	5	33.48	2	33.73	34.35	3	5,841	0.05%
2023/05/31	0	0.00	1	34.85	34.50	-1	5,684	-0.02%
2023/05/30	6	34.56	3	34.35	34.60	3	5,527	0.05%
2023/05/29	3	34.35	11	34.39	35.10	-8	5,297	-0.15%
2023/05/26	4	32.30	2	32.80	32.05	2	4,943	0.04%
2023/05/25	2	31.80	18	32.43	32.65	-16	4,861	-0.33%
2023/05/24	0	0.00	6	31.21	31.35	-6	4,635	-0.13%
2023/05/23	2	31.10	2.5	30.80	30.95	-0.5	4,611	-0.01%
2023/05/22	2	30.30	4	30.46	30.10	-2	4,612	-0.04%
2023/05/19	1	30.15	3	30.03	29.50	-2	4,557	-0.04%
2023/05/17	0	0.00	3	29.27	29.30	-3	4,463	-0.07%
2023/05/16	0.5	28.60	1	28.75	28.70	-0.5	4,410	-0.01%
2023/05/11	3	28.65	0	0.00	28.30	3	4,428	0.07%
2023/05/10	1	29.10	3	29.12	29.20	-2	4,405	-0.05%
2023/05/09	3	29.13	0	0.00	28.65	3	4,363	0.07%
2023/05/08	6	30.23	0	0.00	29.35	6	4,261	0.14%
2023/05/05	0	0.00	3	32.27	32.60	-3	3,986	-0.08%
2023/05/04	1	31.40	1	31.85	31.85	0	3,887	0.00%
2023/04/28	1	31.70	3	31.75	31.70	-2	3,923	-0.05%
2023/04/27	1	30.75	1	31.35	31.20	0	3,894	0.00%
2023/04/25	2	30.88	0	0.00	30.90	2	3,856	0.05%
2023/04/21	1	30.85	3	31.73	31.35	-2	3,767	-0.05%
2023/04/20	4	31.60	0	0.00	31.10	4	3,674	0.11%
2023/04/19	0	0.00	12	32.06	32.05	-12	3,592	-0.33%
2023/04/18	3	31.30	5	31.84	31.50	-2	3,436	-0.06%
2023/04/17	0	0.00	4	32.11	31.50	-4	3,365	-0.12%
2023/04/14	24	30.93	5	31.30	31.20	19	3,253	0.58%
2023/04/13	14	31.14	24	31.43	31.20	-10	3,171	-0.32%
2023/04/12	3	30.20	0	0.00	30.40	3	3,006	0.10%
2023/04/11	10	30.22	0	0.00	30.20	10	2,980	0.34%
2023/04/10	0	0.00	6	30.30	30.70	-6	2,917	-0.21%
2023/04/07	0	0.00	4	29.99	29.90	-4	2,834	-0.14%
2023/04/06	3	28.95	1	29.20	29.30	2	2,738	0.07%
2023/03/30	0	0.00	1	29.45	29.50	-1	2,665	-0.04%
2023/03/28	4	28.91	0	0.00	28.65	4	2,550	0.16%
2023/03/27	2	29.30	0	0.00	29.30	2	2,527	0.08%
2023/03/24	2	29.05	0	0.00	29.15	2	2,521	0.08%
2023/03/23	0	0.00	1	29.40	29.35	-1	2,499	-0.04%
2023/03/22	3	29.63	2	30.38	29.35	1	2,487	0.04%
2023/03/21	0	0.00	16	29.45	29.50	-16	2,414	-0.66%
2023/03/20	0	0.00	3	29.53	29.45	-3	2,387	-0.13%
2023/03/17	1	29.00	4	28.98	29.10	-3	2,415	-0.12%
2023/03/16	6	28.49	0	0.00	28.30	6	2,370	0.25%
2023/03/15	7	29.44	7	29.30	29.35	0	2,328	0.00%
2023/03/14	0	0.00	2	28.13	28.05	-2	2,136	-0.09%
2023/03/13	1	27.05	1	27.65	27.65	0	2,243	0.00%
2023/03/10	2	27.95	0	0.00	27.75	2	2,264	0.09%
2023/03/09	1	28.70	2	29.05	28.60	-1	2,265	-0.04%
2023/03/08	0	0.00	4	28.58	28.70	-4	2,226	-0.18%
2023/03/07	0	0.00	3	28.12	28.00	-3	2,162	-0.14%
2023/03/03	1	27.55	2	27.65	27.55	-1	2,134	-0.05%
2023/03/01	1	27.55	1	27.90	27.65	0	2,139	0.00%
2023/02/23	1	27.90	2	27.95	27.70	-1	2,112	-0.05%
2023/02/22	2	27.10	2	27.70	27.75	0	2,077	0.00%
2023/02/20	1	27.75	2	27.68	27.65	-1	2,045	-0.05%
2023/02/16	0	0.00	2	26.83	26.90	-2	1,998	-0.10%
2023/02/15	1	26.30	1	26.40	26.55	0	2,034	0.00%
2023/02/13	0	0.00	1	26.35	26.35	-1	2,074	-0.05%
2023/02/10	3	26.38	0	0.00	26.25	3	2,101	0.14%
2023/02/09	0	0.00	1.4	27.15	27.15	-1.4	2,124	-0.07%
2023/02/08	0	0.00	1	26.85	26.80	-1	2,102	-0.05%
2023/01/31	0	0.00	4	26.39	26.60	-4	2,226	-0.18%
2023/01/30	0	0.00	1	25.80	25.90	-1	2,175	-0.05%
2023/01/13	1.4	25.34	0	0.00	25.15	1.4	2,204	0.06%
2023/01/09	0	0.00	1	25.95	25.85	-1	2,296	-0.04%
2023/01/06	1	25.50	0	0.00	25.60	1	2,319	0.04%
2022/12/30	3	25.67	4	25.45	25.40	-1	2,534	-0.04%
2022/12/29	2	25.50	0	0.00	25.65	2	2,568	0.08%
2022/12/28	2	25.75	5	25.70	25.50	-3	2,712	-0.11%
2022/12/26	5	26.10	7	26.34	26.20	-2	2,813	-0.07%
2022/12/23	1	24.80	2	25.23	25.45	-1	2,800	-0.04%
2022/12/22	4	25.35	0	0.00	25.25	4	2,834	0.14%
2022/12/21	1	25.05	0	0.00	25.05	1	2,895	0.03%
2022/12/20	2	25.73	0	0.00	24.95	2	2,946	0.07%
2022/12/19	1	26.05	0	0.00	25.95	1	2,990	0.03%
2022/12/16	1	26.45	0	0.00	26.30	1	3,026	0.03%
2022/12/15	0	0.00	1	27.10	26.80	-1	3,042	-0.03%
2022/12/13	0	0.00	1	26.85	26.45	-1	3,179	-0.03%
2022/12/12	1	26.25	0	0.00	26.30	1	3,184	0.03%
2022/12/09	1	26.65	2	27.03	26.70	-1	3,240	-0.03%
2022/12/08	0	0.00	1	26.35	26.35	-1	3,282	-0.03%
2022/12/07	3	26.17	0	0.00	26.00	3	3,350	0.09%
2022/12/06	2	26.53	3	26.88	26.95	-1	3,346	-0.03%
2022/12/05	2	27.25	1	27.45	27.35	1	3,350	0.03%
2022/12/02	118	26.52	119	26.64	26.65	-1	3,290	-0.03%	大買/大賣/
2022/11/30	0	0.00	42	25.86	25.95	-42	3,348	-1.25%
2022/11/24	1	25.25	0	0.00	25.35	1	3,986	0.03%
2022/11/23	43	25.33	4	25.59	25.55	39	4,204	0.93%
2022/11/22	1	25.20	0	0.00	25.00	1	4,259	0.02%
2022/11/18	2	25.95	3	25.95	25.90	-1	4,731	-0.02%
2022/11/17	0	0.00	7	25.61	25.65	-7	4,772	-0.15%
2022/11/16	2	25.13	0	0.00	25.05	2	4,823	0.04%
2022/11/14	1	24.95	0	0.00	25.05	1	5,353	0.02%
2022/11/08	5	24.99	0	0.00	24.85	5	5,629	0.09%
2022/11/02	0	0.00	1	24.95	24.90	-1	5,819	-0.02%
2022/11/01	2	24.70	2	24.83	24.75	0	5,819	0.00%
2022/10/31	0	0.00	2	24.18	24.15	-2	5,742	-0.03%
2022/10/28	4	23.88	0	0.00	23.55	4	5,755	0.07%
2022/10/27	0	0.00	1	24.20	24.30	-1	5,750	-0.02%
2022/10/25	1	23.75	0	0.00	23.65	1	5,829	0.02%
2022/10/21	3	24.33	0	0.00	24.05	3	6,047	0.05%
2022/10/20	5	24.43	0	0.00	24.55	5	6,078	0.08%
2022/10/19	3	25.30	1	25.55	25.10	2	6,126	0.03%
2022/10/17	2	24.40	0	0.00	24.90	2	6,138	0.03%
2022/10/14	0	0.00	1	25.30	25.45	-1	6,192	-0.02%
2022/10/13	1	24.30	0	0.00	24.05	1	6,267	0.02%
2022/10/11	3	26.53	2	25.80	25.95	1	6,412	0.02%
2022/10/07	1	27.85	3	27.85	27.90	-2	6,459	-0.03%
2022/10/06	2	28.25	0	0.00	28.25	2	6,597	0.03%
2022/10/05	6	29.26	1	29.80	28.40	5	6,639	0.08%
2022/10/04	1	28.55	2	28.65	28.80	-1	6,554	-0.02%
2022/10/03	1	27.35	0	0.00	27.00	1	6,567	0.02%
2022/09/30	2	26.95	1	27.55	27.50	1	6,597	0.02%
2022/09/29	1	28.25	1	28.05	27.55	0	6,601	0.00%
2022/09/28	2	27.65	0	0.00	27.10	2	6,613	0.03%
2022/09/27	2	28.98	0	0.00	29.00	2	6,779	0.03%
2022/09/26	2	29.43	9	29.00	29.25	-7	6,818	-0.10%
2022/09/23	1	30.85	25	31.18	30.50	-24	6,879	-0.35%
2022/09/22	1	30.80	1	31.35	31.55	0	6,956	0.00%
2022/09/21	12	31.87	3	32.33	31.30	9	7,035	0.13%
2022/09/19	1	31.35	0	0.00	31.35	1	7,233	0.01%
2022/09/16	7	31.90	0	0.00	31.65	7	7,247	0.10%
2022/09/15	9	33.13	1	33.80	32.50	8	7,191	0.11%
2022/09/14	1	31.85	4	32.93	33.15	-3	7,084	-0.04%
2022/09/12	2	32.80	4	32.95	32.65	-2	7,037	-0.03%
2022/09/08	1	32.85	3	32.78	32.75	-2	7,043	-0.03%
2022/09/07	1	31.55	2	31.90	32.00	-1	7,020	-0.01%
2022/09/06	6	32.10	0	0.00	31.70	6	7,026	0.09%
2022/09/05	0	0.00	1	32.55	32.55	-1	6,985	-0.01%
2022/09/02	8	32.50	1	32.65	32.50	7	6,875	0.10%
2022/09/01	5	33.45	0	0.00	32.90	5	6,832	0.07%
2022/08/31	0	0.00	6	32.88	33.40	-6	6,709	-0.09%
2022/08/30	33	31.98	8	32.28	32.70	25	6,537	0.38%
2022/08/29	1	29.75	1	30.30	30.70	0	6,330	0.00%
2022/08/26	5	31.37	1	31.65	31.15	4	6,281	0.06%
2022/08/25	5	32.18	1	32.20	32.05	4	6,172	0.06%
2022/08/23	1	31.40	0	0.00	31.35	1	5,778	0.02%
2022/08/22	1	32.35	0	0.00	32.25	1	5,735	0.02%
2022/08/19	0	0.00	4	30.98	31.95	-4	5,510	-0.07%
2022/08/18	1	29.80	2	29.75	30.15	-1	5,293	-0.02%
2022/08/17	0	0.00	8	29.45	29.65	-8	5,345	-0.15%
2022/08/16	13	30.20	3	31.32	29.70	10	5,316	0.19%
2022/08/15	2	30.50	0	0.00	30.50	2	5,074	0.04%
2022/08/11	0	0.00	1	30.25	29.85	-1	4,987	-0.02%
2022/08/09	1	29.55	1	29.35	29.75	0	4,841	0.00%
2022/08/08	1	28.30	2	28.90	28.75	-1	4,707	-0.02%
2022/08/02	1	28.65	0	0.00	28.40	1	4,589	0.02%
2022/08/01	2	29.60	0	0.00	29.20	2	4,547	0.04%
2022/07/29	1	30.10	0	0.00	30.35	1	4,473	0.02%
2022/07/28	0	0.00	3	30.38	30.30	-3	4,297	-0.07%
2022/07/27	2	29.73	3	29.68	29.95	-1	4,222	-0.02%
2022/07/26	1	29.55	1	30.05	29.80	0	4,174	0.00%
2022/07/22	1	29.90	1	29.70	29.70	0	4,073	0.00%
2022/07/21	4	29.94	2	30.05	29.90	2	4,049	0.05%
2022/07/20	2	30.80	6	30.69	30.35	-4	3,972	-0.10%
2022/07/19	2	29.65	0	0.00	29.80	2	3,873	0.05%
2022/07/18	2	29.40	4	29.33	29.40	-2	3,783	-0.05%
2022/07/15	0	0.00	1	28.05	28.00	-1	3,622	-0.03%
2022/07/14	8	27.49	6	27.63	27.70	2	3,502	0.06%
2022/07/11	0	0.00	2	28.98	28.10	-2	3,209	-0.06%
2022/07/08	0	0.00	4	27.25	27.40	-4	3,106	-0.13%
2022/07/07	1	25.40	1	26.05	25.95	0	3,048	0.00%
2022/07/05	8	26.84	10	28.10	26.30	-2	2,977	-0.07%
2022/07/04	11	29.12	1	29.95	29.10	10	2,754	0.36%
2022/07/01	1	28.50	0	0.00	28.55	1	2,680	0.04%
2022/06/30	0	0.00	20	30.66	30.35	-20	2,549	-0.78%
2022/06/29	1	30.65	4	30.40	30.95	-3	2,437	-0.12%
2022/06/28	0	0.00	1	30.05	30.65	-1	2,326	-0.04%
2022/06/27	21	28.53	3	28.93	30.05	18	2,151	0.84%
2022/06/24	1	28.00	1	28.45	28.00	0	1,970	0.00%
2022/06/23	5	27.80	7	27.95	27.85	-2	1,928	-0.10%
2022/06/22	1	27.30	0.2	27.50	27.40	0.8	1,922	0.04%
2022/06/20	1	28.00	6	27.87	27.65	-5	1,904	-0.26%
2022/06/17	0	0.00	1.2	27.76	28.15	-1.2	1,858	-0.06%
2022/06/16	1	27.20	0	0.00	27.10	1	1,801	0.06%
2022/06/15	0	0.00	2	28.48	28.05	-2	1,760	-0.11%
2022/06/14	1	27.50	2	27.73	28.15	-1	1,842	-0.05%
2022/06/13	0	0.00	5	28.08	28.00	-5	1,803	-0.28%
2022/06/10	0	0.00	2	27.60	28.00	-2	1,773	-0.11%
2022/06/09	0	0.00	10	27.78	27.75	-10	1,728	-0.58%
2022/06/08	0	0.00	1	27.30	27.10	-1	1,609	-0.06%
2022/06/07	0	0.00	1	27.05	26.75	-1	1,643	-0.06%
2022/06/06	1	26.60	1	27.15	26.60	0	1,658	0.00%
2022/06/01	0	0.00	1	26.65	26.45	-1	1,660	-0.06%
2022/05/27	1	25.80	0	0.00	25.80	1	1,647	0.06%
2022/05/26	1	25.45	4	26.21	25.90	-3	1,705	-0.18%
2022/05/25	3	25.73	3	26.35	25.40	0	1,690	0.00%
2022/05/19	0	0.00	1	24.45	24.40	-1	1,891	-0.05%
2022/05/18	0	0.00	1	24.30	24.25	-1	2,091	-0.05%
2022/05/17	1.2	23.62	0	0.00	23.90	1.2	2,300	0.05%
2022/05/11	0	0.00	1	23.65	23.30	-1	2,385	-0.04%
2022/05/10	1	22.05	1	22.60	23.15	0	2,401	0.00%
2022/05/09	3	23.08	0	0.00	22.70	3	2,417	0.12%
2022/05/05	0	0.00	1	23.95	24.00	-1	2,439	-0.04%
2022/05/04	1	23.45	0	0.00	23.50	1	2,452	0.04%
2022/05/03	1	23.05	0	0.00	23.10	1	2,501	0.04%
2022/04/29	1	23.35	0	0.00	23.35	1	2,523	0.04%
2022/04/22	3	24.22	0	0.00	24.25	3	2,824	0.11%
2022/04/20	0	0.00	1	24.55	24.65	-1	2,886	-0.03%
2022/04/19	0	0.00	1	24.15	24.20	-1	2,922	-0.03%
2022/04/18	1	24.20	0	0.00	24.10	1	2,987	0.03%
2022/04/15	1	24.30	1	24.55	24.60	0	3,125	0.00%
2022/04/07	3	25.32	0	0.00	24.90	3	3,985	0.08%
2022/04/01	1	25.85	0	0.00	25.90	1	4,586	0.02%
2022/03/31	1	26.05	0	0.00	26.05	1	4,630	0.02%
2022/03/30	0	0.00	2	26.40	26.40	-2	4,643	-0.04%
2022/03/29	0	0.00	0	26.50	26.00	0	4,668	0.00%
2022/03/28	2	25.95	3.3	26.03	26.15	-1.3	4,657	-0.03%
2022/03/25	1	26.25	1	26.85	26.25	0	4,658	0.00%
2022/03/24	0	0.00	1	26.45	26.65	-1	4,645	-0.02%
2022/03/23	1	26.70	1	26.40	26.25	0	4,641	0.00%
2022/03/18	1	26.05	0	0.00	26.30	1	4,784	0.02%
2022/03/17	5	26.65	1	26.50	26.20	4	4,800	0.08%
2022/03/10	0	0.00	2	25.65	25.80	-2	4,732	-0.04%
2022/03/07	2	25.05	0	0.00	24.80	2	4,639	0.04%
2022/03/04	0	0.00	1	26.40	25.85	-1	4,632	-0.02%
2022/03/01	0	0.00	2	25.98	26.00	-2	4,646	-0.04%
2022/02/25	2	25.53	1	26.25	25.60	1	4,582	0.02%
2022/02/24	14	26.78	11	26.41	25.90	3	4,501	0.07%
2022/02/23	0	0.00	5	26.50	26.85	-5	4,378	-0.11%
2022/02/22	4	25.91	0	0.00	25.85	4	4,351	0.09%
2022/02/21	3	26.60	0	0.00	26.55	3	4,480	0.07%
2022/02/18	5	26.96	3.1	26.92	27.20	1.9	4,619	0.04%
2022/02/17	2	26.80	5	27.07	26.70	-3	4,659	-0.06%
2022/02/16	16	26.07	35	25.89	25.85	-19	4,741	-0.40%
2022/02/15	4	26.14	0	0.00	26.05	4	4,714	0.08%
2022/02/14	2	26.13	0	0.00	26.10	2	4,724	0.04%
2022/02/11	0	0.00	2	26.83	26.70	-2	4,727	-0.04%
2022/02/10	1	26.40	0	0.00	26.40	1	4,743	0.02%
2022/02/08	0	0.00	1	26.95	26.75	-1	4,760	-0.02%
2022/02/07	0	0.00	1	26.50	26.65	-1	4,887	-0.02%
2022/01/25	1	26.00	0	0.00	26.00	1	5,008	0.02%
2022/01/24	1	26.35	0	0.00	26.80	1	5,185	0.02%
2022/01/21	1	27.30	1	27.90	27.10	0	5,563	0.00%
2022/01/20	5	27.40	0	0.00	27.30	5	5,529	0.09%
2022/01/19	0	0.00	3	28.03	27.95	-3	5,495	-0.05%
2022/01/18	3	27.48	0	0.00	27.35	3	5,466	0.05%
2022/01/17	0	0.00	3	27.97	27.85	-3	5,477	-0.05%
2022/01/14	2	27.10	0	0.00	26.85	2	5,425	0.04%
2022/01/13	1	27.70	0	0.00	27.70	1	5,414	0.02%
2022/01/12	3	27.95	1	28.20	28.05	2	5,417	0.04%
2022/01/11	2	28.43	0	0.00	28.45	2	5,429	0.04%
2022/01/10	1	28.95	3	28.77	28.70	-2	5,401	-0.04%
2022/01/07	2	27.85	0	0.00	27.55	2	5,316	0.04%
2022/01/05	2	28.80	4	29.20	28.80	-2	5,455	-0.04%
2022/01/04	1	28.35	1	29.20	29.30	0	5,337	0.00%
2022/01/03	0	0.00	2	29.05	28.50	-2	5,174	-0.04%
2021/12/30	0	0.00	40	28.35	28.40	-40	4,886	-0.82%
2021/12/29	78	28.55	32	28.21	28.55	46	4,837	0.95%
2021/12/28	0	0.00	14	27.80	28.40	-14	4,602	-0.30%
2021/12/27	0	0.00	2	27.00	27.00	-2	4,368	-0.05%
2021/12/23	0	0.00	1	26.70	26.45	-1	4,643	-0.02%
2021/12/22	0	0.00	10	26.40	26.20	-10	4,880	-0.20%
2021/12/20	2	26.28	0	0.00	26.10	2	5,534	0.04%
2021/12/17	2	26.35	0	0.00	26.20	2	5,987	0.03%
2021/12/16	1	26.80	1	27.45	26.65	0	6,068	0.00%
2021/12/15	1	26.05	2	26.78	26.90	-1	5,958	-0.02%
2021/12/13	4	26.45	1	26.70	26.65	3	5,937	0.05%
2021/12/10	1	25.80	1	26.25	26.40	0	5,943	0.00%
2021/12/09	10	25.95	2	26.40	25.90	8	5,921	0.14%
2021/12/08	9	26.03	0	0.00	25.60	9	5,915	0.15%
2021/12/07	4	26.09	0	0.00	26.10	4	5,920	0.07%
2021/12/03	0	0.00	1	26.60	26.35	-1	6,066	-0.02%
2021/12/02	1	26.00	0	0.00	26.00	1	6,059	0.02%
2021/11/29	0	0.00	5	25.45	26.25	-5	6,314	-0.08%
2021/11/26	2	26.33	2	26.00	26.30	0	6,328	0.00%
2021/11/25	1	26.80	1	27.35	26.75	0	6,335	0.00%
2021/11/24	5	26.85	0	0.00	26.75	5	6,483	0.08%
2021/11/23	1	26.80	0	0.00	26.85	1	6,563	0.02%
2021/11/22	0	0.00	1	27.55	27.00	-1	6,577	-0.02%
2021/11/19	2	26.98	0	0.00	26.95	2	6,592	0.03%
2021/11/18	4	28.01	0	0.00	27.45	4	6,548	0.06%
2021/11/17	2	28.55	28	28.80	29.00	-26	6,373	-0.41%
2021/11/16	12	28.48	5	28.44	28.25	7	6,195	0.11%
2021/11/15	52	27.49	76	28.12	28.25	-24	5,960	-0.40%
2021/11/12	6	26.75	0	0.00	26.50	6	5,685	0.11%
2021/11/10	0	0.00	1	27.25	26.95	-1	5,694	-0.02%
2021/11/09	1	26.65	0	0.00	26.65	1	5,720	0.02%
2021/11/04	10	27.65	1	27.30	27.20	9	5,946	0.15%
2021/11/03	4	26.54	1	26.75	27.00	3	5,932	0.05%
2021/11/02	1	26.55	0	0.00	26.60	1	6,019	0.02%
2021/11/01	5	28.01	0	0.00	27.65	5	5,992	0.08%
2021/10/29	1	27.75	3	27.08	27.80	-2	5,863	-0.03%
2021/10/28	1	26.35	1	26.00	26.00	0	5,557	0.00%
2021/10/25	1	26.15	1	26.75	26.40	0	6,066	0.00%
2021/10/22	1	26.05	0	0.00	26.20	1	6,040	0.02%
2021/10/21	1	26.40	1	27.10	26.40	0	6,048	0.00%
2021/10/20	1	26.35	0	0.00	26.50	1	6,082	0.02%
2021/10/15	1	26.70	0	0.00	26.90	1	6,202	0.02%
2021/10/13	0	0.00	1	27.05	27.35	-1	6,140	-0.02%
2021/10/08	1	26.65	1	26.45	26.30	0	6,217	0.00%
2021/10/07	0	0.00	6	26.13	26.75	-6	6,188	-0.10%
2021/10/04	1	26.65	0	0.00	26.05	1	6,021	0.02%
2021/10/01	3	27.93	5	27.01	26.55	-2	5,962	-0.03%
2021/09/30	2	27.45	4	27.79	27.75	-2	5,796	-0.03%
2021/09/29	2	29.40	4	29.49	28.30	-2	5,625	-0.04%
2021/09/28	1	29.00	4	28.33	29.15	-3	5,360	-0.06%
2021/09/27	30	28.62	38	28.57	28.55	-8	5,168	-0.15%
2021/09/24	26	27.08	15	27.78	27.85	11	4,704	0.23%
2021/09/23	50	25.04	50	25.52	26.25	0	4,262	0.00%
2021/09/22	1	24.50	0	0.00	24.50	1	4,159	0.02%
2021/09/17	0	0.00	1	25.25	25.20	-1	4,148	-0.02%
2021/09/16	5	25.75	1	25.55	25.50	4	4,137	0.10%
2021/09/15	2	26.25	0	0.00	26.50	2	4,097	0.05%
2021/09/08	0	0.00	2	27.50	26.35	-2	3,970	-0.05%
2021/09/03	0	0.00	105	27.72	27.70	-105	3,735	-2.81%	大賣/鉅額交易
2021/09/02	105	27.57	0	0.00	26.85	105	3,561	2.95%	大買/鉅額交易
2021/09/01	1	26.60	2	27.05	27.15	-1	3,490	-0.03%
2021/08/31	1	26.00	1	26.05	27.15	0	3,446	0.00%
2021/08/30	0	0.00	7	26.66	26.60	-7	3,386	-0.21%
2021/08/27	0	0.00	104	25.14	25.35	-104	3,222	-3.23%	大賣/鉅額交易
2021/08/25	100	23.87	8	23.93	23.85	92	3,083	2.98%
2021/08/20	10	22.19	0	0.00	22.30	10	3,024	0.33%
2021/08/19	10	22.50	0	0.00	22.30	10	3,015	0.33%
2021/08/13	0	0.00	2	25.25	25.05	-2	2,944	-0.07%
2021/08/12	55	24.57	55	24.78	24.90	0	2,906	0.00%
2021/08/11	2	24.30	0	0.00	24.00	2	2,896	0.07%
2021/08/10	0	0.00	5	27.90	25.35	-5	2,843	-0.18%
2021/08/09	1	27.55	1	28.25	28.15	0	2,685	0.00%
2021/08/06	1	27.30	2	28.05	28.15	-1	2,582	-0.04%
2021/08/05	1	27.30	0	0.00	27.30	1	2,479	0.04%
2021/08/04	2	27.90	0	0.00	27.60	2	2,477	0.08%
2021/08/02	21	27.99	23	28.23	28.10	-2	2,336	-0.09%
2021/07/30	3	26.90	0	0.00	26.90	3	2,006	0.15%
2021/07/29	0	0.00	5	24.88	25.10	-5	1,825	-0.27%
2021/07/28	2	23.50	0	0.00	23.70	2	1,765	0.11%
2021/07/27	1	23.70	0	0.00	24.30	1	1,782	0.06%
2021/07/23	2	25.05	1	24.55	25.20	1	1,739	0.06%
2021/07/21	1	23.65	0	0.00	23.35	1	1,577	0.06%
2021/07/19	0	0.00	1	24.70	24.85	-1	1,566	-0.06%
2021/07/15	0	0.00	8	24.50	24.50	-8	1,480	-0.54%
2021/07/07	8	22.70	1	22.80	22.45	7	1,494	0.47%
2021/07/06	0	0.00	3	22.65	22.65	-3	1,542	-0.19%
2021/06/30	0	0.00	2	22.85	22.70	-2	1,822	-0.11%
2021/06/28	3	22.80	0	0.00	22.85	3	1,862	0.16%
2021/06/18	0	0.00	3	22.60	22.40	-3	2,087	-0.14%
2021/06/16	0	0.00	1	23.00	22.85	-1	2,285	-0.04%
2021/06/03	0	0.00	2	23.10	23.00	-2	2,605	-0.08%
2021/06/02	3	23.40	0	0.00	23.05	3	2,724	0.11%
2021/05/26	0	0.00	1	23.00	23.00	-1	3,064	-0.03%
2021/05/19	0	0.00	2	22.55	22.55	-2	3,188	-0.06%
2021/05/14	1	21.30	0	0.00	21.10	1	3,230	0.03%
2021/05/12	2	21.30	0	0.00	21.65	2	3,244	0.06%
2021/05/11	1	24.35	5	24.60	23.15	-4	3,236	-0.12%
2021/05/10	0	0.00	10	24.80	24.65	-10	3,414	-0.29%
2021/05/07	0	0.00	1	25.10	25.30	-1	3,483	-0.03%
2021/05/06	1	24.50	5	24.45	24.65	-4	3,831	-0.10%
2021/05/04	0	0.00	1	25.75	24.55	-1	3,885	-0.03%
2021/05/03	0	0.00	1	26.50	26.20	-1	3,880	-0.03%
2021/04/23	1	26.05	1	26.80	26.60	0	4,347	0.00%
2021/04/22	2	27.20	0	0.00	26.50	2	4,470	0.04%
2021/04/20	0	0.00	5	27.45	27.40	-5	4,600	-0.11%
2021/04/19	1	27.30	0	0.00	27.35	1	4,664	0.02%
2021/04/16	1	27.75	0	0.00	27.85	1	4,641	0.02%
2021/04/14	1	28.10	1	27.20	28.00	0	4,652	0.00%
2021/04/13	2	29.00	6	28.93	28.15	-4	4,708	-0.08%
2021/04/12	1	28.75	2	29.25	28.60	-1	4,695	-0.02%
2021/04/09	0	0.00	9	29.24	29.00	-9	4,678	-0.19%
2021/04/08	0	0.00	7	28.98	28.85	-7	4,623	-0.15%
2021/04/07	0	0.00	1	28.00	28.05	-1	4,576	-0.02%
2021/04/06	1	27.20	32	27.25	27.55	-31	4,543	-0.68%
2021/04/01	2	27.10	10	27.10	26.90	-8	4,543	-0.18%
2021/03/31	2	27.25	1	27.00	27.20	1	4,545	0.02%
2021/03/30	1	27.45	0	0.00	27.40	1	4,525	0.02%
2021/03/29	0	0.00	1	28.10	27.70	-1	4,484	-0.02%
2021/03/26	0	0.00	10	27.20	27.55	-10	4,486	-0.22%
2021/03/25	1	26.95	0	0.00	27.35	1	4,500	0.02%
2021/03/23	4	27.83	0	0.00	27.10	4	4,538	0.09%
2021/03/22	2	28.75	1	28.70	28.45	1	4,594	0.02%
2021/03/19	3	28.58	19	28.52	28.25	-16	4,500	-0.36%
2021/03/18	0	0.00	1	28.95	28.35	-1	4,466	-0.02%
2021/03/17	0	0.00	10	28.10	27.90	-10	4,447	-0.22%
2021/03/16	0	0.00	1	28.25	28.25	-1	4,543	-0.02%
2021/03/15	4	27.59	0	0.00	27.85	4	4,656	0.09%
2021/03/12	1	27.00	0	0.00	27.10	1	4,636	0.02%
2021/03/11	18	26.80	0	0.00	26.95	18	4,675	0.38%
2021/03/05	1	27.40	1	26.60	27.60	0	4,795	0.00%
2021/03/04	0	0.00	11	25.94	26.75	-11	4,666	-0.24%
2021/03/02	1	25.70	1	26.45	25.95	0	4,758	0.00%
2021/02/23	0	0.00	1	25.10	25.15	-1	5,275	-0.02%
2021/02/17	0	0.00	2	23.80	24.25	-2	6,075	-0.03%
2021/02/05	5	23.36	38	23.38	23.50	-33	6,088	-0.54%
2021/02/03	1	23.50	1	23.95	23.85	0	6,183	0.00%
2021/02/01	5	23.58	0	0.00	22.50	5	6,330	0.08%
2021/01/29	2	23.40	6	23.58	23.50	-4	6,210	-0.06%
2021/01/28	6	24.04	1	24.00	23.55	5	6,283	0.08%
2021/01/22	1	23.65	0	0.00	24.00	1	6,440	0.02%
2021/01/20	1	24.40	1	23.90	23.50	0	7,039	0.00%
2021/01/19	7	24.46	0	0.00	24.45	7	7,090	0.10%
2021/01/18	8	23.96	2	23.43	25.65	6	7,289	0.08%
2021/01/15	1	25.80	1	24.65	24.50	0	7,472	0.00%
2021/01/14	1	26.25	59	26.07	26.10	-58	7,616	-0.76%
2021/01/13	1	27.60	1	27.60	26.00	0	7,644	0.00%
2021/01/12	12	27.93	0	0.00	27.25	12	7,628	0.16%
2021/01/06	15	29.31	0	0.00	29.15	15	8,239	0.18%
2021/01/05	0	0.00	22	30.55	30.55	-22	8,375	-0.26%
2021/01/04	1	30.15	0	0.00	30.50	1	8,670	0.01%
2020/12/28	12	29.45	1	30.15	30.15	11	9,367	0.12%
2020/12/23	10	28.35	0	0.00	29.30	10	9,655	0.10%
2020/12/22	5	28.70	0	0.00	28.25	5	10,782	0.05%
2020/12/21	5	28.70	0	0.00	29.30	5	11,007	0.05%
2020/12/18	2	29.23	0	0.00	29.40	2	11,095	0.02%
2020/12/16	12	30.33	28	30.23	30.15	-16	11,178	-0.14%
2020/12/15	11	29.39	11	29.65	29.15	0	11,149	0.00%
2020/12/14	0	0.00	10	29.45	29.20	-10	11,272	-0.09%
2020/12/11	4	29.05	0	0.00	29.15	4	11,322	0.04%
2020/12/10	1	29.40	0	0.00	29.70	1	11,414	0.01%
2020/12/09	11	30.17	7	30.39	30.75	4	11,468	0.03%
2020/12/08	0	0.00	1	29.10	29.00	-1	11,434	-0.01%
2020/12/07	1	28.10	10	28.10	28.90	-9	11,492	-0.08%
2020/12/04	0	0.00	1	29.15	28.60	-1	11,589	-0.01%
2020/12/02	3	28.32	0	0.00	28.45	3	11,930	0.03%
2020/11/27	32	28.94	10	28.80	29.15	22	13,012	0.17%
2020/11/26	10	29.83	10	29.95	29.45	0	13,112	0.00%
2020/11/25	0	0.00	6	28.18	29.40	-6	13,214	-0.05%
2020/11/23	0	0.00	6	30.73	30.80	-6	13,164	-0.05%
2020/11/20	10	30.70	15	31.53	30.80	-5	13,861	-0.04%
2020/11/19	31	31.15	7.1	31.53	31.00	23.9	13,900	0.17%
2020/11/18	10	32.55	0	0.00	32.55	10	13,522	0.07%
2020/11/17	13	36.36	0	0.00	36.15	13	13,395	0.10%
2020/11/13	0	0.00	2.7	36.59	36.50	-2.7	13,837	-0.02%
2020/11/12	11	35.73	0	0.00	36.15	11	14,144	0.08%
2020/11/11	0	0.00	1	36.45	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	0	0.00	10	37.04	37.25	-10	14,931	-0.07%
2020/11/06	4	36.36	0	0.00	36.15	4	15,233	0.03%
2020/11/03	1	36.20	11	36.47	37.20	-10	16,057	-0.06%
2020/11/02	2	37.08	22	36.55	36.10	-20	16,099	-0.12%
2020/10/30	1	38.00	1	37.90	36.55	0	16,172	0.00%
2020/10/28	3	38.30	3	37.20	37.05	0	15,940	0.00%
2020/10/26	0	0.00	549	36.28	36.30	-549	15,581	-3.52%	大賣/鉅額交易
2020/10/23	540	36.17	2	34.60	36.00	538	15,291	3.52%	大買/鉅額交易
2020/10/15	7	32.70	0	0.00	33.15	7	14,187	0.05%
2020/10/14	0	0.00	1	32.30	32.30	-1	14,049	-0.01%
2020/10/13	1	31.40	362	32.28	31.75	-361	13,853	-2.61%	大賣/鉅額交易
2020/10/12	362	32.19	0	0.00	32.20	362	13,665	2.65%	大買/鉅額交易
2020/10/08	0	0.00	0.5	30.00	30.00	-0.5	13,393	0.00%
2020/10/06	8	30.66	6	30.64	29.90	2	13,297	0.02%
2020/10/05	10	28.00	1	29.95	29.60	9	13,095	0.07%
2020/09/30	0	0.00	30	28.30	28.30	-30	13,009	-0.23%
2020/09/25	677	31.43	612	31.28	27.15	65	12,999	0.50%	大買/大賣/
2020/09/24	16	27.83	2	28.55	29.00	14	11,943	0.12%
2020/09/23	3	28.15	2	28.35	28.20	1	11,760	0.01%
2020/09/22	5	27.22	0	0.00	27.95	5	11,712	0.04%
2020/09/17	10	26.83	0	0.00	28.10	10	11,712	0.09%
2020/09/15	1	26.75	0	0.00	26.50	1	11,517	0.01%
2020/09/14	10	25.25	1	25.50	26.15	9	11,405	0.08%
2020/09/11	15	26.13	1	26.25	26.00	14	11,235	0.12%
2020/09/10	20	27.03	0	0.00	26.90	20	11,123	0.18%
2020/09/09	4	27.40	0	0.00	27.50	4	11,045	0.04%
2020/09/08	0	0.00	1	27.25	27.10	-1	10,906	-0.01%
2020/09/07	1	29.90	0	0.00	28.70	1	10,716	0.01%
2020/09/04	6	29.18	42.5	28.93	29.60	-36.5	10,534	-0.35%
2020/09/03	3	29.07	7	28.42	29.00	-4	10,036	-0.04%
2020/09/02	12	27.57	2	27.73	28.00	10	9,499	0.11%
2020/08/31	3	27.02	0	0.00	27.20	3	9,337	0.03%
2020/08/26	2	27.00	73	26.63	25.75	-71	8,866	-0.80%
2020/08/25	0	0.00	1	26.05	26.05	-1	8,134	-0.01%
2020/08/20	1	23.50	0	0.00	23.40	1	7,820	0.01%
2020/08/19	1	25.80	3	26.00	25.90	-2	7,567	-0.03%
2020/08/18	0	0.00	10	24.82	25.80	-10	7,345	-0.14%
2020/08/17	2	24.45	1	25.10	25.10	1	7,016	0.01%
2020/08/14	10	24.50	24	23.41	24.15	-14	6,639	-0.21%
2020/08/13	8	24.49	5	23.64	23.85	3	6,448	0.05%
2020/08/12	29	22.89	23	22.60	24.00	6	6,039	0.10%
2020/08/11	25	23.69	48.5	23.70	21.90	-23.5	5,662	-0.41%
2020/08/10	70	22.29	1	22.85	22.85	69	4,937	1.40%
2020/08/07	3	19.57	1	19.75	20.80	2	4,861	0.04%
2020/08/06	51	19.12	21	19.40	19.35	30	4,793	0.63%
2020/08/05	33	19.34	18	19.16	19.30	15	4,725	0.32%
2020/08/04	5	18.41	6	18.34	18.55	-1	4,700	-0.02%
2020/08/03	11	18.25	15	18.18	18.30	-4	4,731	-0.08%
2020/07/31	0	0.00	7	17.83	17.95	-7	4,808	-0.15%
2020/07/24	0	0.00	1	16.65	16.65	-1	4,754	-0.02%
2020/07/23	20	16.78	0	0.00	16.80	20	4,757	0.42%
2020/07/22	0	0.00	6.4	15.99	16.70	-6.4	4,742	-0.13%
2020/07/21	0	0.00	1	15.80	15.75	-1	4,643	-0.02%
2020/07/15	1	15.50	0	0.00	15.70	1	4,578	0.02%
2020/07/14	1.8	15.83	1	15.90	15.70	0.8	4,630	0.02%
2020/07/13	2	16.08	0	0.00	16.35	2	4,586	0.04%
2020/07/09	1	18.60	21	18.70	18.65	-20	4,420	-0.45%
2020/07/08	6	18.98	9.2	18.98	18.90	-3.2	4,246	-0.07%
2020/07/07	4	19.13	3	18.80	18.95	1	4,145	0.02%
2020/07/06	15	19.21	16	19.39	19.40	-1	4,033	-0.02%
2020/07/02	6	18.22	2	18.35	18.35	4	3,850	0.10%
2020/07/01	10	18.20	2	18.30	18.10	8	3,798	0.21%
2020/06/24	2	17.65	0	0.00	17.65	2	3,654	0.05%
2020/06/22	2	17.40	2	17.35	17.35	0	3,524	0.00%
2020/06/18	2	17.15	2	17.25	17.25	0	3,587	0.00%
2020/06/16	5	17.15	1	17.10	17.10	4	3,666	0.11%
2020/06/15	2	16.90	1	16.95	16.95	1	3,718	0.03%
2020/06/12	1	16.50	0	0.00	16.70	1	3,732	0.03%
2020/06/11	0	0.00	3	16.90	16.85	-3	3,736	-0.08%
2020/06/10	0	0.00	2	17.50	17.35	-2	3,742	-0.05%
2020/06/08	2	17.80	2	17.95	17.85	0	3,848	0.00%
2020/05/29	7	17.48	0	0.00	17.35	7	3,982	0.18%
2020/05/25	0	0.00	21	17.05	17.10	-21	3,901	-0.54%
2020/05/22	4	16.88	1	17.10	16.80	3	3,909	0.08%
2020/05/14	0	0.00	1	17.05	17.05	-1	4,336	-0.02%
2020/05/13	22	17.32	0	0.00	17.35	22	4,454	0.49%
2020/05/12	2	16.58	3	16.75	16.75	-1	4,257	-0.02%
2020/05/11	12	17.67	0	0.00	17.50	12	4,161	0.29%
2020/05/08	1	17.05	25	17.20	17.30	-24	3,963	-0.61%
2020/05/07	3	17.17	27	17.15	17.40	-24	3,873	-0.62%
2020/05/06	10	16.54	12	16.54	16.95	-2	3,715	-0.05%
2020/05/04	2	15.15	0	0.00	15.30	2	3,536	0.06%
2020/04/30	4	15.28	0	0.00	15.35	4	3,546	0.11%
2020/04/29	19	15.46	5	15.80	15.35	14	3,549	0.39%
2020/04/28	0	0.00	5	15.40	15.50	-5	3,573	-0.14%
2020/04/27	0	0.00	5	15.05	15.00	-5	3,618	-0.14%
2020/04/24	5	14.55	0	0.00	14.60	5	3,664	0.14%
2020/04/21	5	14.51	0	0.00	14.45	5	3,791	0.13%
2020/04/17	7	15.16	7	15.09	15.00	0	3,963	0.00%
2020/04/16	8	14.54	0	0.00	14.60	8	3,991	0.20%
2020/04/15	5	14.67	11	14.78	14.75	-6	4,016	-0.15%
2020/04/13	8	14.40	0	0.00	14.35	8	4,133	0.19%
2020/04/10	3	14.38	0	0.00	14.50	3	4,154	0.07%
2020/04/09	0	0.00	20	14.50	14.50	-20	4,200	-0.48%
2020/04/08	0	0.00	5	14.50	14.50	-5	4,304	-0.12%
2020/04/07	7	14.58	10	14.75	14.60	-3	4,325	-0.07%
2020/04/06	3	14.25	2	14.40	14.30	1	4,465	0.02%
2020/04/01	0	0.00	5	14.05	14.50	-5	4,451	-0.11%
2020/03/24	10	13.87	0	0.00	14.00	10	4,310	0.23%
2020/03/20	2	13.80	0	0.00	13.75	2	4,208	0.05%
2020/03/18	4	14.25	0	0.00	14.15	4	4,070	0.10%
2020/03/17	5	14.29	0	0.00	14.40	5	4,038	0.12%
2020/03/16	1	14.15	5	14.70	14.35	-4	3,994	-0.10%
2020/03/13	6	13.72	1	13.80	14.10	5	3,956	0.13%
2020/03/12	19	15.24	5	15.30	15.15	14	3,859	0.36%
2020/03/11	4	16.38	4	16.08	15.95	0	3,778	0.00%
2020/03/10	0	0.00	1.2	16.40	16.40	-1.2	3,750	-0.03%
2020/03/09	10	16.28	26	16.81	15.95	-16	3,708	-0.43%
2020/03/06	7	16.66	0	0.00	16.75	7	3,635	0.19%
2020/03/05	11	16.98	0	0.00	16.95	11	3,607	0.30%
2020/03/04	3	16.60	0	0.00	17.00	3	3,478	0.09%
2020/02/20	0	0.00	1	17.50	17.50	-1	2,987	-0.03%
2020/02/18	2	17.58	9	17.29	17.20	-7	2,789	-0.25%
2020/02/17	0	0.00	155	17.00	17.20	-155	2,656	-5.84%	大賣/鉅額交易
2020/02/14	0	0.00	7	16.71	16.75	-7	2,508	-0.28%
2020/02/04	2	15.90	2	15.75	15.75	0	2,676	0.00%
2020/01/30	87	15.82	0	0.00	15.45	87	2,585	3.36%
2020/01/20	0	0.00	1	17.35	17.15	-1	2,514	-0.04%
2020/01/17	0	0.00	1	17.20	16.95	-1	2,533	-0.04%
2020/01/14	3	16.75	0	0.00	16.55	3	2,432	0.12%
2020/01/13	2	16.75	4	16.89	16.75	-2	2,436	-0.08%
2020/01/09	2	16.05	4	16.20	16.00	-2	2,221	-0.09%
2020/01/03	0	0.00	20	15.85	15.95	-20	2,108	-0.95%
2020/01/02	91	16.30	5	16.19	16.20	86	2,077	4.14%
2019/12/31	21	16.00	0	0.00	15.85	21	1,981	1.06%
2019/12/30	0	0.00	25	15.82	15.85	-25	1,928	-1.30%
2019/12/25	2	14.90	0	0.00	14.90	2	1,768	0.11%
2019/12/23	2	14.95	0	0.00	14.90	2	1,829	0.11%
2019/12/19	0	0.00	16	14.95	15.05	-16	1,839	-0.87%
2019/12/13	0	0.00	0.3	14.75	14.75	-0.3	1,898	-0.01%
2019/12/12	3	14.90	0	0.00	14.80	3	1,913	0.16%
2019/12/11	3	14.90	0	0.00	14.90	3	1,937	0.15%
2019/12/10	3	14.80	0	0.00	14.95	3	2,150	0.14%
2019/12/04	2	14.70	2	14.60	14.65	0	2,246	0.00%
2019/11/25	5	15.05	0	0.00	15.05	5	2,741	0.18%
2019/11/21	8	14.65	8	14.85	14.85	0	2,911	0.00%
2019/11/18	2	14.95	2	14.95	14.90	0	3,878	0.00%
2019/11/14	14	14.96	0	0.00	14.90	14	4,015	0.35%
2019/11/13	2	15.15	2	15.10	15.10	0	4,032	0.00%
2019/11/12	4	15.25	0	0.00	15.20	4	4,098	0.10%
2019/11/11	18	15.06	8	15.16	15.05	10	4,217	0.24%
2019/11/08	2	15.80	2	15.65	15.60	0	4,211	0.00%
2019/11/07	6	15.83	0	0.00	15.70	6	4,215	0.14%
2019/11/06	2	16.00	2	16.15	16.20	0	4,152	0.00%
2019/11/05	1	15.85	24	16.10	16.25	-23	4,060	-0.57%
2019/10/29	4	15.63	2	15.45	15.45	2	3,797	0.05%
2019/10/25	25	15.80	3	15.80	15.75	22	3,786	0.58%
2019/10/24	2	15.60	0	0.00	15.50	2	3,765	0.05%
2019/10/23	2	15.65	0	0.00	15.50	2	3,829	0.05%
2019/10/21	5	15.75	0.5	15.70	15.75	4.5	3,863	0.12%
2019/10/18	2	15.65	2.2	15.64	15.65	-0.2	3,816	0.00%
2019/10/17	0	0.00	6	15.65	15.65	-6	3,808	-0.16%
2019/10/16	2	15.55	2	15.45	15.50	0	3,779	0.00%
2019/10/15	4	15.53	18	15.50	15.50	-14	3,781	-0.37%
2019/10/14	2	15.50	41	15.49	15.35	-39	3,729	-1.05%
2019/10/09	0	0.00	7	15.05	15.05	-7	3,687	-0.19%
2019/10/07	0	0.00	2	14.95	14.90	-2	3,668	-0.05%
2019/10/04	8	14.61	2	14.50	14.50	6	3,646	0.16%
2019/10/03	6	14.52	2	14.55	14.50	4	3,675	0.11%
2019/10/02	5	14.65	0	0.00	14.65	5	3,683	0.14%
2019/10/01	2	14.80	2	14.85	14.75	0	3,745	0.00%
2019/09/27	4	14.88	0	0.00	14.70	4	3,850	0.10%
2019/09/26	10	15.20	2	15.20	15.15	8	3,809	0.21%
2019/09/25	2	15.35	0	0.00	15.30	2	3,802	0.05%
2019/09/24	2	15.50	2	15.40	15.40	0	3,800	0.00%
2019/09/23	2	15.50	4	15.40	15.40	-2	3,798	-0.05%
2019/09/20	0	0.00	10	15.50	15.55	-10	3,781	-0.26%
2019/09/19	12	15.36	0	0.00	15.35	12	3,772	0.32%
2019/09/18	15	15.58	2	15.45	15.45	13	3,768	0.34%
2019/09/17	3	15.70	1	15.80	15.65	2	3,739	0.05%
2019/09/16	10	15.75	0	0.00	15.80	10	3,753	0.27%
2019/09/12	0	0.00	42	16.03	15.95	-42	3,731	-1.13%
2019/09/11	0	0.00	2	15.55	15.65	-2	3,524	-0.06%
2019/09/10	39	15.47	12	15.43	15.35	27	3,515	0.77%
2019/09/09	7	15.66	2	15.65	15.65	5	3,495	0.14%
2019/09/06	12	15.61	13	15.75	15.75	-1	3,502	-0.03%
2019/09/05	10	15.75	20	16.00	15.75	-10	3,567	-0.28%
2019/09/04	32	15.84	10	15.95	15.90	22	3,516	0.63%
2019/09/03	8	15.65	8	15.64	15.70	0	3,401	0.00%
2019/09/02	2	15.75	2	15.90	15.90	0	3,331	0.00%
2019/08/30	2	15.50	7	15.80	15.70	-5	3,278	-0.15%
2019/08/29	1	15.25	4	15.28	15.25	-3	3,101	-0.10%
2019/08/28	3	15.42	0	0.00	15.30	3	3,071	0.10%
2019/08/27	2	15.60	3	15.57	15.60	-1	3,023	-0.03%
2019/08/26	4	15.44	2	15.75	15.60	2	2,977	0.07%
2019/08/23	6	15.67	154	15.55	15.55	-148	2,875	-5.15%	大賣/鉅額交易
2019/08/22	64	16.04	6	16.18	15.90	58	2,778	2.09%
2019/08/21	1	15.60	0	0.00	15.85	1	2,167	0.05%
2019/08/20	20	14.65	2	14.65	14.45	18	1,913	0.94%
2019/08/19	45	13.90	0	0.00	14.00	45	1,780	2.53%
2019/08/16	59	13.87	0	0.00	13.90	59	1,769	3.33%
2019/08/15	1	14.30	3	14.05	14.00	-2	1,731	-0.12%
2019/08/08	0	0.00	5	14.20	14.15	-5	1,523	-0.33%
2019/08/06	5	13.65	1	13.95	13.95	4	1,582	0.25%
2019/08/01	0	0.00	2	14.03	14.15	-2	1,719	-0.12%
2019/07/25	2	15.00	1	15.25	14.90	1	1,762	0.06%
2019/07/24	1	14.60	1	14.90	14.90	0	1,715	0.00%
2019/07/18	3	15.00	0	0.00	14.95	3	1,762	0.17%
2019/07/15	0	0.00	6	15.03	15.05	-6	2,145	-0.28%
2019/07/11	5	14.93	0	0.00	14.85	5	2,238	0.22%
2019/07/04	1	15.85	32	15.69	15.70	-31	2,984	-1.04%
2019/06/28	10	14.80	0	0.00	14.80	10	2,897	0.35%
2019/05/29	35	13.80	0	0.00	13.75	35	2,953	1.19%
2019/05/16	3	13.70	0	0.00	13.55	3	2,798	0.11%
2019/05/08	0	0.00	5	14.90	14.95	-5	2,536	-0.20%
2019/05/07	4	14.03	0	0.00	13.95	4	2,451	0.16%
2019/04/25	1	14.30	1	14.75	14.40	0	2,273	0.00%
2019/04/24	3	14.08	0	0.00	14.10	3	2,216	0.14%
2019/04/23	13	14.67	0	0.00	14.45	13	2,161	0.60%
2019/04/22	5	16.02	0	0.00	15.95	5	2,000	0.25%
2019/04/18	0	0.00	3	16.35	16.35	-3	1,718	-0.17%
2019/04/17	1	14.95	0	0.00	14.90	1	1,679	0.06%
2019/04/15	15	14.88	35	14.91	15.10	-20	1,442	-1.39%
2019/04/12	3	14.20	5	13.40	14.15	-2	1,168	-0.17%
2019/04/08	0	0.00	5	11.45	11.50	-5	679	-0.74%
2019/04/03	0	0.00	49	11.45	11.50	-49	664	-7.37%
2019/04/02	4	11.50	51	11.60	11.40	-47	650	-7.23%
2019/03/28	1	11.75	1.4	11.80	11.85	-0.4	549	-0.07%
2019/03/27	0	0.00	4	11.39	11.60	-4	496	-0.81%
2019/03/19	0	0.00	5	10.09	10.15	-5	224	-2.23%
2019/03/18	5	10.05	0	0.00	10.05	5	217	2.30%
2019/01/29	5	9.86	0	0.00	9.80	5	180	2.77%
2019/01/28	2	9.96	2	9.89	9.92	0	169	0.00%
2019/01/18	14	9.82	14	9.88	9.86	0	165	0.00%
2018/06/25	0	0.00	4	10.80	10.80	-4	739	-0.54%
2018/06/15	4	11.35	0	0.00	11.15	4	776	0.52%
2018/06/05	0	0.00	5	11.60	11.55	-5	723	-0.69%
2018/04/17	2	11.15	0	0.00	10.95	2	924	0.22%
2018/03/12	0	0.00	2	10.90	10.80	-2	1,558	-0.13%
2018/03/08	2	10.95	0	0.00	10.80	2	1,615	0.12%
2018/01/19	0	0.00	1	12.15	12.15	-1	2,211	-0.05%
2018/01/18	0.8	12.25	0	0.00	12.30	0.8	2,209	0.04%
2018/01/03	0	0.00	1	12.65	12.65	-1	2,193	-0.05%
2018/01/02	1	12.65	0	0.00	12.55	1	2,142	0.05%