運錩 (2069)-玉山-左營券商分點個股進出

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

運錩

(2069)

可現股當沖

股價
16.80
漲跌
▲0.05
漲幅
+0.30%
成交量
153張
產業
上市鋼鐵類股
198人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

運錩 (2069)籌碼相關－玉山-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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
2024/04/22	1	16.60	0	0.00	16.40	1	173	0.58%
2024/04/18	0	0.00	1	16.80	16.60	-1	168	-0.59%
2024/04/15	0	0.00	5	16.40	16.40	-5	163	-3.05%
2024/04/12	43	16.30	0	0.00	16.35	43	163	26.36%
2024/04/09	1	16.95	0	0.00	16.90	1	155	0.64%
2024/04/01	0	0.00	2	15.85	15.95	-2	127	-1.57%
2024/03/29	0	0.00	2	16.00	15.90	-2	128	-1.55%
2024/03/26	1	15.95	0	0.00	15.95	1	146	0.68%
2024/03/21	0	0.00	1	16.05	16.10	-1	210	-0.48%
2024/03/18	0.1	16.15	0	0.00	16.00	0.1	240	0.03%
2024/03/12	1	15.85	0	0.00	15.90	1	236	0.42%
2024/03/11	1	15.75	0	0.00	15.80	1	235	0.42%
2024/03/04	0	0.00	1	16.00	16.05	-1	228	-0.44%
2024/03/01	1	16.00	1	15.95	15.95	0	228	0.00%
2024/02/19	1	16.00	0	0.00	16.05	1	219	0.46%
2024/02/16	0	0.00	6	16.00	15.95	-6	218	-2.75%
2024/02/01	0	0.00	1	16.30	16.40	-1	213	-0.47%
2024/01/30	1	16.30	0	0.00	16.40	1	213	0.47%
2024/01/24	17	16.12	0	0.00	16.20	17	212	8.00%
2024/01/22	0	0.00	4	16.40	16.40	-4	204	-1.95%
2024/01/19	1	16.40	0	0.00	16.35	1	205	0.49%
2024/01/09	1	17.35	2	17.40	17.20	-1	210	-0.47%
2024/01/02	0	17.95	0	0.00	17.80	0	212	0.01%
2023/12/25	0	0.00	4	17.80	17.90	-4	211	-1.90%
2023/12/22	1	17.60	0	0.00	17.60	1	203	0.49%
2023/12/20	0	0.00	1	18.10	17.95	-1	191	-0.52%
2023/12/19	2	17.55	0	0.00	17.75	2	184	1.08%
2023/12/18	2	18.35	1	18.35	17.90	1	174	0.57%
2023/12/15	0	17.75	1	17.95	17.95	-1	128	-0.76%
2023/12/07	2	16.50	0	0.00	16.55	2	101	1.96%
2023/12/06	2	16.48	0	0.00	16.55	2	102	1.95%
2023/12/05	1	16.40	0	0.00	16.40	1	101	0.98%
2023/11/28	0	0.00	1	16.30	16.35	-1	102	-0.98%
2023/11/21	0	16.15	0	0.00	16.35	0	101	0.02%
2023/11/15	0	15.95	0	0.00	15.80	0	100	0.01%
2023/11/13	0	15.95	0	0.00	15.85	0	103	0.03%
2023/11/09	0	0.00	2	15.90	15.85	-2	105	-1.89%
2023/11/06	0	15.90	2	15.88	15.90	-2	117	-1.68%
2023/11/03	0	0.00	1	15.80	15.75	-1	118	-0.84%
2023/10/27	0	0.00	0.1	15.50	15.55	-0.1	123	-0.08%
2023/10/20	0	0.00	20	15.21	15.30	-20	128	-15.55%
2023/10/18	0	15.95	0	0.00	15.70	0	129	0.02%
2023/10/04	22	16.19	0	0.00	16.15	22	155	14.11%
2023/10/02	0	0.00	0.1	16.60	16.60	-0.1	159	-0.09%
2023/09/26	1	16.85	0	0.00	16.85	1	160	0.62%
2023/09/22	0	0.00	9	17.00	17.05	-9	167	-5.37%
2023/09/14	58	16.80	0	0.00	16.95	58	170	34.11%
2023/09/04	1	16.90	13	17.00	17.05	-12	179	-6.69%
2023/08/31	0.1	17.00	0	0.00	16.90	0.1	178	0.06%
2023/08/30	20	16.83	0	0.00	16.85	20	182	10.98%
2023/08/25	3	16.65	0	0.00	16.80	3	190	1.58%
2023/08/23	10	16.60	0	0.00	16.65	10	189	5.26%
2023/08/14	0	0.00	0.2	17.43	16.70	-0.2	189	-0.12%
2023/07/26	0	0.00	4	17.90	18.05	-4	186	-2.14%
2023/07/19	20	17.95	0	0.00	17.85	20	182	10.98%
2023/07/18	24	17.99	10	18.15	18.00	14	182	7.69%
2023/07/17	66	17.95	5	17.95	18.05	61	180	33.81%
2023/07/14	3	18.10	3	18.10	18.10	0	176	0.00%
2023/07/13	20	18.48	20	18.10	18.10	0	175	0.00%
2023/07/12	50	18.70	0	0.00	18.65	50	169	29.45%
2023/07/10	6	19.80	1	19.70	19.70	5	169	2.95%
2023/07/07	1	19.65	0	0.00	19.70	1	173	0.58%
2023/07/03	0	0.00	1	20.40	20.15	-1	173	-0.58%
2023/06/09	0	19.65	0	0.00	19.65	0	193	0.01%
2023/06/08	0	20.15	0	0.00	19.60	0	196	0.02%
2023/05/22	0	0.00	7	19.15	19.30	-7	231	-3.02%
2023/05/12	0.1	19.75	0	0.00	19.30	0.1	237	0.03%
2023/05/11	0.1	19.75	0	0.00	19.40	0.1	239	0.03%
2023/04/28	1	19.70	0	0.00	19.70	1	291	0.34%
2023/04/27	2	19.70	0	0.00	19.65	2	297	0.67%
2023/04/26	1	19.50	0	0.00	19.65	1	299	0.33%
2023/04/10	1	19.95	0	0.00	19.95	1	404	0.25%
2023/03/29	0.1	20.05	0	0.00	20.10	0.1	545	0.02%
2023/03/27	10	20.15	10	20.10	20.10	0	560	0.00%
2023/03/21	0	0.00	1.4	20.20	20.10	-1.4	617	-0.22%
2023/03/20	1	20.05	0.1	20.20	20.10	0.9	617	0.14%
2023/03/17	0	0.00	1	20.20	20.25	-1	616	-0.16%
2023/03/16	1	20.10	0	0.00	19.85	1	614	0.16%
2023/03/15	10	20.70	11	20.51	20.50	-1	606	-0.16%
2023/03/07	0	0.00	1	21.55	21.75	-1	614	-0.16%
2023/03/06	0	0.00	1	21.55	21.55	-1	611	-0.16%
2023/03/01	1	21.06	0	0.00	21.10	1	614	0.17%
2023/02/24	3.4	21.54	0	0.00	21.40	3.4	610	0.55%
2023/02/21	0.5	21.70	0	0.00	21.65	0.5	614	0.08%
2023/02/20	0	0.00	0.2	21.50	21.75	-0.2	627	-0.03%
2023/02/16	1	21.30	0	0.00	21.45	1	682	0.15%
2023/02/15	1	21.10	0	0.00	21.20	1	697	0.14%
2023/02/13	1	21.00	0	0.00	21.20	1	714	0.14%
2023/02/09	0	0.00	0	21.55	21.55	0	714	-0.01%
2023/02/07	0	0.00	3	21.25	21.45	-3	709	-0.42%
2023/02/02	0	0.00	1	21.80	21.85	-1	703	-0.14%
2023/02/01	3	21.77	4	21.58	21.55	-1	696	-0.14%
2023/01/31	1	21.40	0	0.00	21.40	1	683	0.15%
2023/01/17	22	20.32	20	20.60	20.65	2	672	0.30%
2023/01/13	30	20.62	30	20.40	20.40	0	666	0.00%
2023/01/12	1	20.70	0	0.00	20.65	1	665	0.15%
2023/01/11	0	0.00	21	20.61	20.60	-21	664	-3.16%
2023/01/10	0	0.00	10	20.65	20.65	-10	662	-1.51%
2023/01/09	71	20.99	40	20.92	20.85	31	663	4.67%
2023/01/06	0	0.00	10	21.10	21.10	-10	663	-1.51%
2023/01/05	30	21.27	20	21.10	21.10	10	672	1.49%
2023/01/03	0	0.00	1	21.30	21.30	-1	663	-0.15%
2022/12/30	1	21.60	1	22.20	21.45	0	659	0.00%
2022/12/29	1	21.00	0	0.00	21.05	1	611	0.16%
2022/12/28	3	21.60	11	21.90	21.45	-8	608	-1.32%
2022/12/26	0	0.00	2	21.60	21.40	-2	579	-0.34%
2022/12/22	1	21.00	6	21.28	21.50	-5	555	-0.90%
2022/12/21	2	20.95	2	20.85	20.90	0	528	0.00%
2022/12/20	1	19.80	0	0.00	19.85	1	475	0.21%
2022/12/19	1	20.30	0	0.00	20.30	1	482	0.21%
2022/12/15	1	21.10	1	21.00	20.55	0	476	0.00%
2022/12/14	1	20.35	1	20.30	20.20	0	453	0.00%
2022/12/13	0	0.00	7	20.64	20.55	-7	447	-1.57%
2022/12/09	0	0.00	1	19.75	19.70	-1	434	-0.23%
2022/12/08	2	19.80	0	0.00	19.80	2	436	0.46%
2022/12/05	1	20.35	0	0.00	20.40	1	444	0.23%
2022/11/30	0.1	20.00	0	0.00	20.10	0.1	452	0.02%
2022/11/29	0	0.00	5	19.85	19.80	-5	449	-1.11%
2022/11/21	0	19.90	0	0.00	19.80	0	464	0.01%
2022/11/17	1	20.10	5	20.10	20.20	-4	473	-0.84%
2022/11/15	0	0.00	18	20.79	20.30	-18	464	-3.88%
2022/11/14	0.1	19.45	6	19.69	19.80	-5.9	429	-1.37%
2022/11/11	0	19.50	0	0.00	19.20	0	427	0.01%
2022/11/10	0	0.00	10	19.65	19.65	-10	436	-2.29%
2022/11/09	1.1	19.66	8	19.75	19.65	-6.9	446	-1.55%
2022/11/08	0	20.35	2	20.45	20.35	-2	480	-0.41%
2022/11/04	0	0.00	13	19.96	20.00	-13	532	-2.44%
2022/11/03	0	0.00	8	19.84	20.10	-8	549	-1.46%
2022/11/02	0	0.00	13	20.01	20.05	-13	553	-2.35%
2022/11/01	0	0.00	20	19.56	19.70	-20	569	-3.51%
2022/10/28	1	19.20	0	0.00	19.10	1	578	0.17%
2022/10/27	0	0.00	1	19.45	19.50	-1	586	-0.17%
2022/10/25	1	19.45	0	0.00	19.50	1	649	0.15%
2022/10/24	0	0.00	11	19.64	19.70	-11	651	-1.69%
2022/10/20	1	19.35	0	0.00	19.45	1	661	0.15%
2022/10/12	1.1	20.01	0	0.00	20.25	1.1	760	0.14%
2022/10/06	1	21.40	0	0.00	21.45	1	772	0.13%
2022/10/05	0	0.00	1	22.00	21.80	-1	776	-0.13%
2022/10/03	0	0.00	1	21.00	21.00	-1	819	-0.12%
2022/09/26	1	21.19	0	0.00	20.45	1	867	0.12%
2022/09/23	0	0.00	50	21.77	21.75	-50	869	-5.75%
2022/09/22	1	21.40	0	0.00	21.45	1	877	0.11%
2022/09/20	0	0.00	1	22.10	22.00	-1	876	-0.11%
2022/09/15	44	22.55	0	0.00	22.55	44	894	4.92%
2022/09/06	0.1	22.55	0	0.00	22.15	0.1	956	0.01%
2022/09/05	1.1	22.32	0	0.00	22.30	1.1	966	0.12%
2022/08/29	1	23.00	0	0.00	23.10	1	979	0.10%
2022/08/26	5	23.70	0	0.00	23.70	5	975	0.51%
2022/08/24	0	0.00	5	23.80	23.65	-5	974	-0.51%
2022/08/23	0	0.00	25	23.75	23.75	-25	966	-2.59%
2022/08/19	1	23.70	0	0.00	23.70	1	965	0.10%
2022/08/18	0	0.00	3	23.87	23.80	-3	959	-0.31%
2022/08/16	1	23.20	0	0.00	23.30	1	931	0.11%
2022/08/11	0	0.00	1	22.10	22.05	-1	849	-0.12%
2022/08/10	0	0.00	1	22.00	21.85	-1	846	-0.12%
2022/08/03	11	21.09	0	0.00	20.95	11	854	1.29%
2022/08/01	3	21.80	1	21.80	21.95	2	902	0.22%
2022/07/28	10	20.45	0	0.00	20.45	10	972	1.03%
2022/07/22	0	21.15	0	0.00	21.25	0	993	0.00%
2022/07/19	0	0.00	1	20.50	20.60	-1	1,010	-0.10%
2022/07/15	0	0.00	15	19.42	19.40	-15	1,057	-1.42%
2022/07/12	16	19.24	0	0.00	19.15	16	1,209	1.32%
2022/07/11	0	0.00	5	22.45	22.45	-5	1,299	-0.38%
2022/07/08	10	22.43	22	22.27	22.15	-12	1,379	-0.87%
2022/07/06	50	20.78	0	0.00	20.60	50	1,812	2.76%
2022/07/05	4	21.50	0	0.00	21.55	4	1,855	0.22%
2022/07/04	11	20.90	10	21.20	20.85	1	1,886	0.05%
2022/07/01	0.1	20.65	0	0.00	20.10	0.1	1,891	0.00%
2022/06/30	5	22.00	0	0.00	21.30	5	1,880	0.27%
2022/06/28	6	22.50	0	0.00	22.55	6	1,894	0.32%
2022/06/23	2	21.75	0	0.00	21.90	2	1,926	0.10%
2022/06/22	9	22.70	0	0.00	22.10	9	1,942	0.46%
2022/06/21	0	0.00	7	23.20	23.20	-7	1,959	-0.36%
2022/06/20	17	22.54	4	22.90	22.05	13	1,955	0.66%
2022/06/16	5	24.35	0	0.00	24.30	5	2,009	0.25%
2022/06/14	35	24.69	5	24.85	24.85	30	2,020	1.48%
2022/06/13	1.1	25.41	0	0.00	25.30	1.1	2,028	0.05%
2022/06/10	0	0.00	2	26.55	26.55	-2	2,056	-0.10%
2022/06/06	0	0.00	1	27.20	27.20	-1	2,247	-0.04%
2022/06/02	0.1	26.94	0	0.00	26.80	0.1	2,379	0.00%
2022/05/31	0	0.00	3	26.90	26.90	-3	2,487	-0.12%
2022/05/18	2	27.25	0	0.00	27.20	2	3,282	0.06%
2022/05/17	1	27.00	0	0.00	26.95	1	3,278	0.03%
2022/05/16	30	26.80	0	0.00	26.80	30	3,279	0.91%
2022/05/12	16	26.45	14	26.39	25.85	2	3,276	0.06%
2022/05/10	12	27.22	1	27.50	27.50	11	3,266	0.34%
2022/05/09	23	26.94	18	27.10	26.80	5	3,257	0.15%
2022/05/06	10.1	28.80	5	28.50	28.50	5.1	3,224	0.16%
2022/05/04	3	30.50	0	0.00	30.55	3	3,141	0.10%
2022/05/03	1	30.10	0	0.00	30.65	1	3,146	0.03%
2022/04/29	11	31.10	1	31.05	30.85	10	3,152	0.32%
2022/04/28	11	31.18	0	0.00	30.80	11	3,211	0.34%
2022/04/27	15	30.58	0	0.00	30.70	15	3,237	0.46%
2022/04/26	18	32.01	2	31.85	31.75	16	3,209	0.50%
2022/04/25	15	32.95	0	0.00	32.45	15	3,183	0.47%
2022/04/22	4	34.83	0	0.00	34.75	4	3,142	0.13%
2022/04/21	2	35.10	5	35.35	34.85	-3	3,133	-0.10%
2022/04/20	3	36.68	11	37.18	35.70	-8	3,152	-0.25%
2022/04/19	1	35.70	21	36.40	36.20	-20	3,132	-0.64%
2022/04/18	1	36.80	17	35.86	35.80	-16	3,112	-0.51%
2022/04/15	2	37.23	21	37.76	37.10	-19	3,065	-0.62%
2022/04/14	1	37.35	39	37.46	37.05	-38	2,978	-1.28%
2022/04/13	11	37.97	38	37.87	37.80	-27	2,893	-0.93%
2022/04/12	13	36.97	106	37.03	36.75	-93	2,715	-3.43%	大賣/
2022/04/11	0	0.00	24	35.72	35.65	-24	2,459	-0.98%
2022/04/08	0	0.00	26	35.24	35.45	-26	2,430	-1.07%
2022/04/07	0	0.00	25	34.64	34.10	-25	2,414	-1.04%
2022/04/01	2	34.45	0	0.00	34.75	2	2,421	0.08%
2022/03/28	2	34.70	0	0.00	34.95	2	2,421	0.08%
2022/03/24	1	35.95	10	36.10	35.60	-9	2,463	-0.37%
2022/03/23	1	35.20	3	35.40	35.45	-2	2,491	-0.08%
2022/03/22	0	0.00	3	36.05	35.60	-3	2,521	-0.12%
2022/03/21	2	35.18	13	35.71	35.05	-11	2,502	-0.44%
2022/03/17	2	34.65	0	0.00	34.70	2	2,524	0.08%
2022/03/16	2	34.55	0	0.00	34.30	2	2,538	0.08%
2022/03/15	1	35.10	8	35.64	34.75	-7	2,550	-0.27%
2022/03/14	6	35.82	16	35.89	36.10	-10	2,590	-0.39%
2022/03/11	7	35.57	24	35.46	35.20	-17	2,563	-0.66%
2022/03/10	2	34.68	0	0.00	34.85	2	2,527	0.08%
2022/03/09	1	35.30	3	35.35	35.20	-2	2,537	-0.08%
2022/03/08	18	35.81	1	37.65	33.90	17	2,553	0.67%
2022/03/07	33	35.98	20	35.55	35.40	13	2,440	0.53%
2022/03/04	1	35.35	2	35.85	35.45	-1	2,411	-0.04%
2022/03/03	3	35.42	7	36.05	35.70	-4	2,441	-0.16%
2022/03/02	8	35.88	35	35.89	35.55	-27	2,528	-1.07%
2022/03/01	6	36.83	14	36.34	35.90	-8	2,671	-0.30%
2022/02/25	12	34.93	27	35.41	35.20	-15	2,767	-0.54%
2022/02/24	9	34.81	24	34.98	33.95	-15	2,838	-0.53%
2022/02/23	14	35.28	5	34.76	34.80	9	2,860	0.31%
2022/02/22	11	35.00	16	34.56	34.35	-5	2,921	-0.17%
2022/02/21	6	34.54	53	35.12	35.65	-47	2,883	-1.63%
2022/02/18	1	32.45	0	0.00	32.45	1	2,879	0.03%
2022/02/17	11	32.48	3	32.20	32.30	8	2,959	0.27%
2022/02/15	0	0.00	2	32.20	32.20	-2	3,125	-0.06%
2022/02/11	0	0.00	6	33.45	33.50	-6	3,350	-0.18%
2022/02/09	2	33.75	0	0.00	33.25	2	3,799	0.05%
2022/01/26	5	31.15	2	31.25	31.20	3	3,848	0.08%
2022/01/24	3	31.37	2	31.55	31.75	1	3,905	0.03%
2022/01/21	4	33.06	0	0.00	32.15	4	3,919	0.10%
2022/01/20	10	32.92	0	0.00	33.25	10	3,869	0.26%
2022/01/14	10	32.20	0	0.00	32.30	10	3,958	0.25%
2022/01/13	4	33.69	0	0.00	33.20	4	4,043	0.10%
2022/01/11	12	32.02	0	0.00	32.00	12	4,006	0.30%
2022/01/10	12	32.36	0	0.00	32.60	12	4,022	0.30%
2022/01/07	1	32.45	0	0.00	32.35	1	4,040	0.02%
2022/01/06	11	33.17	0	0.00	33.10	11	4,053	0.27%
2022/01/05	5	33.65	0	0.00	33.65	5	4,090	0.12%
2022/01/04	2	34.00	1	34.20	33.65	1	4,135	0.02%
2022/01/03	5	34.14	2	34.20	34.15	3	4,156	0.07%
2021/12/29	0	0.00	0.3	35.20	35.10	-0.3	4,212	-0.01%
2021/12/27	0	0.00	1	35.60	35.55	-1	4,292	-0.02%
2021/12/24	5	35.45	2	35.35	35.35	3	4,329	0.07%
2021/12/23	0.1	35.50	0	0.00	35.50	0.1	4,356	0.00%
2021/12/22	0	0.00	55	36.00	35.65	-55	4,374	-1.26%
2021/12/20	0	0.00	5	36.48	36.45	-5	4,383	-0.11%
2021/12/17	0	0.00	2	35.90	35.75	-2	4,373	-0.05%
2021/12/16	2	35.10	2	35.40	35.25	0	4,353	0.00%
2021/12/14	0	0.00	5	35.32	35.20	-5	4,390	-0.11%
2021/12/13	0	0.00	6	36.22	36.30	-6	4,421	-0.14%
2021/12/10	0	0.00	12	35.81	35.65	-12	4,435	-0.27%
2021/12/09	0	0.00	1	36.20	35.70	-1	4,562	-0.02%
2021/12/08	0	0.00	3	36.85	36.00	-3	4,726	-0.06%
2021/12/07	0	0.00	10	35.58	35.50	-10	5,226	-0.19%
2021/12/06	2	35.28	1	35.20	35.00	1	5,415	0.02%
2021/12/03	1	35.90	1	35.30	35.30	0	5,742	0.00%
2021/12/02	12	35.83	10	35.37	35.10	2	5,797	0.03%
2021/12/01	2	35.45	36	35.73	35.70	-34	5,882	-0.58%
2021/11/30	23	35.91	31	35.86	35.55	-8	6,087	-0.13%
2021/11/29	10.1	34.86	28	35.49	35.75	-17.9	6,183	-0.29%
2021/11/26	22	37.13	37	36.93	36.75	-15	6,705	-0.22%
2021/11/25	1	38.85	32	38.83	38.85	-31	7,062	-0.44%
2021/11/24	6	39.03	74	39.45	38.90	-68	6,973	-0.98%
2021/11/23	10	38.47	48	38.39	37.80	-38	6,809	-0.56%
2021/11/22	3	37.92	23.1	37.60	37.40	-20.1	6,856	-0.29%
2021/11/19	6.1	37.19	77	37.35	37.00	-70.9	6,765	-1.05%
2021/11/18	3.2	37.11	67	37.26	37.25	-63.8	6,718	-0.95%
2021/11/17	12	36.41	39	36.98	37.00	-27	6,675	-0.40%
2021/11/16	3	35.93	19	36.01	35.90	-16	6,540	-0.24%
2021/11/15	1	35.10	13	35.70	35.85	-12	6,516	-0.18%
2021/11/12	0	0.00	18	35.08	35.55	-18	6,518	-0.28%
2021/11/11	14	35.58	87	35.31	35.00	-73	6,521	-1.12%
2021/11/10	3	34.03	10	34.12	34.20	-7	6,421	-0.11%
2021/11/09	74	35.07	36	34.75	35.00	38	6,493	0.59%
2021/11/08	2	33.68	57	34.30	34.30	-55	6,359	-0.86%
2021/11/05	2	31.15	5	31.20	31.20	-3	6,366	-0.05%
2021/11/04	0	0.00	3	30.80	30.70	-3	6,414	-0.05%
2021/11/03	0	0.00	51	31.08	31.15	-51	6,593	-0.77%
2021/11/02	1	30.50	10	31.32	30.45	-9	6,626	-0.14%
2021/11/01	0	0.00	72	31.32	31.05	-72	6,673	-1.08%
2021/10/29	0	0.00	30	31.02	31.10	-30	6,692	-0.45%
2021/10/28	0	0.00	20.7	31.05	30.85	-20.7	6,713	-0.31%
2021/10/26	0	0.00	15	31.72	31.40	-15	6,933	-0.22%
2021/10/25	0	0.00	10	31.15	31.15	-10	7,068	-0.14%
2021/10/22	10	31.36	10	31.10	30.90	0	7,224	0.00%
2021/10/21	1	32.55	47	31.92	32.60	-46	7,307	-0.63%
2021/10/20	0	0.00	12	31.53	30.90	-12	7,315	-0.16%
2021/10/19	0	0.00	20	31.58	31.40	-20	7,502	-0.27%
2021/10/18	5	31.79	1	31.65	31.25	4	7,751	0.05%
2021/10/15	0	0.00	0.1	30.85	31.20	-0.1	8,311	0.00%
2021/10/14	0	0.00	18	30.82	30.75	-18	9,066	-0.20%
2021/10/13	1	30.40	0	0.00	30.25	1	9,291	0.01%
2021/10/12	33	31.95	28	32.24	31.70	5	9,323	0.05%
2021/10/08	1	32.40	13	31.85	31.65	-12	9,325	-0.13%
2021/10/07	7	32.13	2	32.60	32.40	5	9,336	0.05%
2021/10/06	2	31.58	0	0.00	30.95	2	9,435	0.02%
2021/10/05	25	31.37	25.5	30.67	31.90	-0.5	9,595	-0.01%
2021/10/04	9	31.61	0	0.00	30.80	9	9,640	0.09%
2021/10/01	6	33.49	10	34.75	33.45	-4	9,715	-0.04%
2021/09/30	0	0.00	3	35.20	35.05	-3	9,753	-0.03%
2021/09/29	3	34.00	0	0.00	33.85	3	9,867	0.03%
2021/09/28	1	34.50	0	0.00	34.55	1	11,108	0.01%
2021/09/27	3	35.82	0	0.00	35.10	3	11,611	0.03%
2021/09/23	1.2	36.15	0	0.00	36.00	1.2	12,757	0.01%
2021/09/22	1	36.90	0	0.00	36.05	1	12,841	0.01%
2021/09/17	2	39.30	2	39.10	39.35	0	12,966	0.00%
2021/09/16	1	39.95	11	39.62	39.05	-10	13,675	-0.07%
2021/09/15	2	39.65	14	39.40	39.50	-12	13,686	-0.09%
2021/09/14	23.1	40.80	18	40.38	40.50	5.1	13,776	0.04%
2021/09/13	4	41.49	30	41.30	41.10	-26	13,791	-0.19%
2021/09/10	52	41.95	100	41.84	41.00	-48	13,651	-0.35%
2021/09/09	3	39.58	69	39.86	40.50	-66	13,164	-0.50%
2021/09/08	7	39.06	30	39.25	38.50	-23	13,223	-0.17%
2021/09/07	2	38.03	9	37.40	38.00	-7	13,004	-0.05%
2021/09/06	11	38.68	11	38.65	38.30	0	12,957	0.00%
2021/09/03	18	39.49	14	38.73	38.20	4	12,883	0.03%
2021/09/02	11	38.40	8	38.53	38.65	3	12,814	0.02%
2021/09/01	73	40.40	52	40.05	39.65	21	13,140	0.16%
2021/08/31	13	38.93	211	38.15	39.60	-198	12,748	-1.55%	大賣/鉅額交易
2021/08/30	5	35.40	80	35.98	36.00	-75	12,300	-0.61%
2021/08/27	10	35.00	9	34.80	34.85	1	12,258	0.01%
2021/08/26	4	36.65	52	37.34	36.30	-48	12,188	-0.39%
2021/08/25	0	0.00	9	33.90	34.00	-9	12,075	-0.07%
2021/08/24	14	33.68	12	34.61	34.15	2	12,121	0.02%
2021/08/23	6	35.33	2	35.05	34.70	4	12,209	0.03%
2021/08/20	0	0.00	10	33.99	33.90	-10	12,235	-0.08%
2021/08/19	3	34.05	0	0.00	33.30	3	12,213	0.02%
2021/08/18	26	34.35	28	35.26	36.15	-2	12,162	-0.02%
2021/08/17	40	36.91	45	36.17	35.00	-5	12,080	-0.04%
2021/08/16	21	38.94	10	39.03	37.55	11	12,030	0.09%
2021/08/13	26	39.28	2	39.48	39.05	24	11,991	0.20%
2021/08/12	2	40.08	66	40.25	41.20	-64	11,924	-0.54%
2021/08/11	8	38.83	37	38.64	38.20	-29	11,779	-0.25%
2021/08/10	3	38.25	29	38.45	38.00	-26	11,656	-0.22%
2021/08/09	14	39.63	55	39.65	38.80	-41	11,616	-0.35%
2021/08/06	7.5	36.66	31	37.84	37.15	-23.5	11,453	-0.21%
2021/08/05	20	37.78	2	37.93	36.90	18	11,432	0.16%
2021/08/04	3.2	39.72	63	39.66	39.50	-59.8	11,476	-0.52%
2021/08/03	51	41.59	1	42.00	41.30	50	11,694	0.43%
2021/08/02	1	42.30	21	41.94	41.60	-20	12,004	-0.17%
2021/07/30	1	40.90	21	41.64	40.70	-20	12,001	-0.17%
2021/07/29	11	41.50	85	41.64	42.55	-74	11,999	-0.62%
2021/07/28	9	39.43	52	40.23	39.00	-43	11,986	-0.36%
2021/07/27	40	39.15	9	38.67	38.45	31	11,971	0.26%
2021/07/26	16	42.32	25	41.83	41.90	-9	12,309	-0.07%
2021/07/23	8	42.41	78	42.70	42.20	-70	12,332	-0.57%
2021/07/22	25	42.63	40	42.19	41.00	-15	12,139	-0.12%
2021/07/21	64.5	46.18	121	46.77	43.00	-56.5	11,890	-0.48%	大賣/
2021/07/20	60.1	45.06	101	45.58	45.10	-40.9	11,318	-0.36%	大賣/
2021/07/19	10	44.03	61.5	44.88	45.00	-51.5	10,565	-0.49%
2021/07/16	3.5	39.34	26	40.51	40.95	-22.5	10,447	-0.22%
2021/07/15	11	37.60	8	38.59	39.05	3	10,417	0.03%
2021/07/14	3	35.80	7	36.06	35.50	-4	10,447	-0.04%
2021/07/13	36.7	38.00	1	37.85	37.85	35.7	10,572	0.34%
2021/07/12	3.3	41.92	76	43.90	42.05	-72.7	10,512	-0.69%
2021/07/09	6	41.34	23	41.32	40.85	-17	10,374	-0.16%
2021/07/08	37	42.11	115	41.30	42.50	-78	10,363	-0.75%	大賣/
2021/07/07	10	39.96	22	40.53	39.40	-12	10,250	-0.12%
2021/07/06	12	39.48	79	40.03	40.15	-67	10,202	-0.66%
2021/07/05	198.2	45.23	256	45.07	42.00	-57.8	10,086	-0.57%	大買/大賣/
2021/07/02	59	41.64	166	44.17	44.95	-107	8,836	-1.21%	大賣/鉅額交易
2021/07/01	140	39.71	138	40.25	40.90	2	8,318	0.02%	大買/大賣/
2021/06/30	7	37.20	12	37.20	37.20	-5	7,330	-0.07%
2021/06/29	3	33.85	17	33.85	33.85	-14	7,120	-0.20%
2021/06/28	31	29.80	44	30.80	30.80	-13	6,993	-0.19%
2021/06/25	16	27.94	81	29.10	28.00	-65	6,803	-0.96%
2021/06/24	10	27.46	7	27.46	27.00	3	6,046	0.05%
2021/06/23	42	27.06	11	28.79	26.65	31	5,968	0.52%
2021/06/22	24	27.27	26	28.06	28.20	-2	5,823	-0.03%
2021/06/21	5	26.02	15	25.98	25.90	-10	5,652	-0.18%
2021/06/18	23	27.57	10	27.18	27.05	13	5,594	0.23%
2021/06/17	12	28.33	19	28.82	28.10	-7	5,500	-0.13%
2021/06/16	1	27.45	20	27.00	27.90	-19	5,206	-0.36%
2021/06/15	2	26.33	11	26.17	27.25	-9	5,067	-0.18%
2021/06/11	1	26.60	13	27.46	26.65	-12	5,013	-0.24%
2021/06/10	33	26.94	5	27.79	27.20	28	4,947	0.57%
2021/06/09	10	28.15	51	28.73	28.00	-41	4,789	-0.86%
2021/06/08	3	26.80	47.1	27.26	27.35	-44.1	4,323	-1.02%
2021/06/07	8	24.84	2	24.80	24.90	6	4,120	0.15%
2021/06/04	7	25.81	4	26.25	25.40	3	4,091	0.07%
2021/06/03	4	25.55	1	25.55	25.75	3	4,030	0.07%
2021/06/02	15	25.84	3	26.45	25.75	12	3,997	0.30%
2021/06/01	17	25.48	24	25.14	25.55	-7	3,898	-0.18%
2021/05/31	23	25.61	17	25.83	24.10	6	3,822	0.16%
2021/05/28	17	24.13	8	24.22	24.55	9	3,667	0.25%
2021/05/27	6	22.68	0	0.00	22.35	6	3,571	0.17%
2021/05/25	1	22.15	0	0.00	22.30	1	3,521	0.03%
2021/05/21	20	21.93	0	0.00	22.90	20	3,481	0.57%
2021/05/20	0	0.00	4	22.60	22.40	-4	3,438	-0.12%
2021/05/19	4	21.55	9	22.44	22.55	-5	3,374	-0.15%
2021/05/18	36	20.44	0	0.00	20.50	36	3,322	1.08%
2021/05/17	39	19.08	0	0.00	18.65	39	3,295	1.18%
2021/05/14	19	21.34	0	0.00	20.70	19	3,255	0.58%
2021/05/13	16	22.19	1	21.55	21.70	15	3,206	0.47%
2021/05/12	13	24.22	59	24.12	23.05	-46	3,145	-1.46%
2021/05/11	10.1	26.94	10	28.39	25.35	0.1	3,017	0.00%
2021/05/10	30	26.81	33	26.86	27.30	-3	2,734	-0.11%
2021/05/07	6	24.36	0	0.00	25.00	6	2,372	0.25%
2021/05/06	27	25.03	3	25.00	25.00	24	2,295	1.05%
2021/05/05	10	24.27	7	25.22	24.70	3	2,116	0.14%
2021/05/04	19	23.49	11	23.88	23.50	8	1,960	0.41%
2021/05/03	30	26.86	83	27.63	25.60	-53	1,796	-2.95%
2021/04/29	1	24.80	8	24.64	25.70	-7	1,294	-0.54%
2021/04/28	5	23.55	10	23.45	23.40	-5	1,155	-0.43%
2021/04/27	6	24.20	0	0.00	24.20	6	1,131	0.53%
2021/04/26	1	24.40	1	24.60	24.60	0	1,100	0.00%
2021/04/23	2	23.48	4	23.89	23.90	-2	1,072	-0.19%
2021/04/22	9	25.55	10	25.90	24.25	-1	1,034	-0.10%
2021/04/21	2	24.68	14	24.37	24.55	-12	885	-1.35%
2021/04/20	6	25.49	2	24.48	25.50	4	823	0.49%
2021/04/19	9	25.84	86	25.95	26.00	-77	728	-10.57%
2021/04/16	14	23.19	13	23.51	23.65	1	546	0.18%
2021/04/15	0	0.00	2	21.85	21.50	-2	447	-0.45%
2021/04/14	7	20.69	16	21.11	21.20	-9	384	-2.34%
2021/04/13	11	20.67	0	0.00	20.25	11	309	3.56%
2021/04/12	0	0.00	36	20.88	21.50	-36	282	-12.76%
2021/04/09	0	0.00	9	19.90	20.05	-9	243	-3.70%
2021/04/08	0	0.00	7	19.41	19.55	-7	205	-3.41%
2021/04/07	17	18.34	9	18.58	18.85	8	183	4.36%
2021/04/06	11	18.34	22	18.15	18.25	-11	169	-6.51%
2021/04/01	2	16.85	0	0.00	17.10	2	142	1.41%
2021/03/29	0	0.00	3	17.05	16.90	-3	137	-2.18%
2021/03/22	0	0.00	1	16.75	16.85	-1	201	-0.50%
2021/03/18	0	0.00	1	16.95	16.95	-1	206	-0.48%
2021/03/12	1	17.10	0	0.00	17.10	1	216	0.46%
2021/03/10	0	0.00	5	17.20	17.10	-5	215	-2.32%
2021/03/02	1	16.95	0	0.00	16.80	1	212	0.47%
2021/02/24	3	17.28	1.3	18.31	17.45	1.7	218	0.78%
2021/02/23	3	17.73	3	17.55	17.80	0	213	0.00%
2021/02/22	3	16.90	17.2	16.97	16.90	-14.2	204	-6.93%
2021/02/19	1	16.50	0	0.00	16.60	1	201	0.50%
2021/02/18	1	16.45	0	0.00	16.40	1	202	0.49%
2021/02/17	1	15.45	0	0.00	15.65	1	200	0.50%
2021/02/04	2	15.13	0	0.00	15.05	2	205	0.97%
2021/02/02	0	0.00	10	15.25	15.25	-10	206	-4.85%
2021/01/29	1	15.15	0	0.00	15.05	1	205	0.49%
2021/01/28	2	15.20	0	0.00	15.20	2	203	0.98%
2021/01/26	3	15.60	0	0.00	15.55	3	202	1.48%
2021/01/19	0	0.00	3	16.35	16.20	-3	197	-1.52%
2021/01/13	0	0.00	1	17.05	17.25	-1	194	-0.51%
2020/12/31	0	0.00	10	18.15	18.15	-10	174	-5.74%
2020/12/30	0	0.00	2	18.30	18.05	-2	171	-1.17%
2020/12/28	0	0.00	20	17.95	18.05	-20	165	-12.05%
2020/12/25	11	18.06	33	17.61	18.00	-22	163	-13.42%
2020/12/21	0	0.00	3	19.15	19.35	-3	143	-2.09%
2020/12/17	20	19.29	4	19.40	18.70	16	122	13.11%
2020/12/16	1	18.00	1.6	17.69	18.10	-0.6	101	-0.59%
2020/12/15	1	16.90	0	0.00	16.80	1	84	1.18%
2020/12/14	2	17.00	0	0.00	17.10	2	78	2.55%
2020/12/10	3	17.10	2	17.00	16.90	1	71	1.40%
2020/12/08	1	16.35	0	0.00	16.15	1	65	1.54%
2020/12/04	0	0.00	4	16.55	16.55	-4	61	-6.54%
2020/11/27	0	0.00	2	16.80	16.65	-2	59	-3.35%
2020/11/17	2	15.23	0	0.00	15.35	2	50	3.98%
2020/11/16	2	15.25	0	0.00	15.15	2	49	4.01%
2020/11/04	1	14.85	0	0.00	14.75	1	38	2.59%
2020/10/19	1	14.80	0	0.00	14.85	1	40	2.46%
2020/10/12	7	14.96	0	0.00	14.90	7	42	16.37%
2020/09/30	2	15.00	0	0.00	15.00	2	43	4.59%
2020/09/29	1	15.00	0	0.00	15.00	1	43	2.28%
2020/09/28	6	14.73	0	0.00	14.70	6	44	13.40%
2020/09/22	2	14.80	0	0.00	14.70	2	44	4.51%
2020/09/21	2	14.85	0	0.00	14.95	2	43	4.55%
2020/09/11	1	15.15	0	0.00	15.15	1	45	2.21%
2020/09/02	2	14.95	0	0.00	14.95	2	47	4.20%
2020/08/27	1	14.70	0	0.00	14.60	1	43	2.29%
2020/08/24	3	14.57	0	0.00	14.45	3	44	6.70%
2020/08/20	5	14.44	0	0.00	14.10	5	44	11.23%
2020/08/19	1	14.90	0	0.00	14.70	1	44	2.26%
2020/08/10	2	14.95	0	0.00	14.95	2	56	3.52%
2020/08/07	3	14.95	0	0.00	14.70	3	59	5.00%
2020/08/05	1	14.90	0	0.00	14.80	1	63	1.56%
2020/08/04	3	14.75	0	0.00	14.70	3	65	4.56%
2020/07/30	4	14.73	0	0.00	14.70	4	68	5.85%
2020/07/23	1	15.15	0	0.00	15.15	1	71	1.41%
2020/06/30	16	15.28	0	0.00	15.45	16	87	18.37%
2020/06/29	13	15.16	0	0.00	15.20	13	89	14.56%
2020/06/24	2	15.15	0	0.00	15.20	2	90	2.20%
2020/05/27	1	15.00	0	0.00	14.80	1	144	0.69%
2020/05/26	3	14.88	0	0.00	14.90	3	147	2.04%
2020/05/22	1	15.00	0	0.00	15.00	1	148	0.67%
2020/05/20	1	16.00	0	0.00	15.85	1	147	0.68%
2020/03/23	3	11.63	0	0.00	11.70	3	136	2.19%
2020/03/20	19	11.19	0	0.00	11.20	19	135	14.03%
2020/03/19	7	10.74	0	0.00	10.35	7	133	5.25%
2020/03/18	11	12.10	0	0.00	11.50	11	126	8.66%
2020/03/17	15	12.69	0	0.00	12.55	15	122	12.23%
2020/03/16	6	13.75	0	0.00	13.70	6	118	5.06%
2020/03/13	16	13.99	0	0.00	13.85	16	116	13.72%
2020/03/12	18	15.43	0	0.00	15.35	18	104	17.27%
2020/03/11	9	16.36	0	0.00	16.35	9	99	9.02%
2020/03/10	6	16.23	0	0.00	16.35	6	100	5.99%
2020/03/09	7	16.18	0	0.00	16.35	7	100	6.98%
2020/03/05	3	16.45	0	0.00	16.45	3	98	3.05%
2020/03/04	2	16.10	0	0.00	16.10	2	98	2.03%
2020/03/02	9	15.71	0	0.00	15.75	9	98	9.15%
2020/02/26	7	16.44	0	0.00	16.40	7	93	7.45%
2020/02/25	11	16.55	0	0.00	16.50	11	93	11.76%
2020/02/24	4	16.84	0	0.00	16.70	4	91	4.35%
2020/02/20	1	16.95	0	0.00	16.95	1	97	1.03%
2020/02/19	4	16.89	3	16.80	16.85	1	99	1.01%
2020/02/18	2	16.88	0	0.00	16.85	2	100	1.99%
2020/02/17	3	16.83	0	0.00	16.80	3	110	2.72%
2020/02/14	3	16.90	0	0.00	16.90	3	119	2.51%
2020/02/13	3	16.87	0	0.00	16.85	3	121	2.47%
2020/02/12	1	16.75	0	0.00	16.70	1	122	0.82%
2020/02/11	6	16.76	0	0.00	16.70	6	123	4.87%
2020/02/10	2	16.70	0	0.00	16.70	2	126	1.59%
2020/02/07	1	16.90	0	0.00	16.65	1	126	0.79%
2020/02/06	3	17.25	0	0.00	17.25	3	124	2.42%
2020/02/05	26	16.40	0	0.00	16.70	26	125	20.74%
2020/02/04	15	16.19	0	0.00	16.15	15	124	12.07%
2020/02/03	37	16.44	0	0.00	16.00	37	123	29.98%
2020/01/31	14	17.33	5	17.00	17.25	9	115	7.77%
2020/01/20	2	18.83	0	0.00	18.80	2	111	1.79%
2020/01/17	2	18.80	0	0.00	18.85	2	112	1.78%
2020/01/15	1	18.70	0	0.00	18.75	1	115	0.86%
2020/01/14	0	0.00	1	18.80	18.80	-1	118	-0.84%
2020/01/10	10	18.86	0	0.00	18.85	10	119	8.38%
2019/12/31	1	18.80	0	0.00	18.75	1	125	0.79%
2019/12/26	5	19.00	5	18.85	18.85	0	133	0.00%
2019/12/25	3	18.92	7	18.80	18.80	-4	134	-2.97%
2019/12/24	0	0.00	3	18.95	18.95	-3	134	-2.23%
2019/12/23	3	18.90	0	0.00	18.90	3	136	2.19%
2019/12/20	1	19.00	0	0.00	19.00	1	137	0.73%
2019/12/19	1	19.00	0	0.00	19.00	1	138	0.72%
2019/12/18	5	19.00	0	0.00	19.00	5	138	3.60%
2019/12/17	0	0.00	2	18.90	18.90	-2	137	-1.46%
2019/12/12	9	18.79	0	0.00	18.80	9	143	6.25%
2019/12/11	7	18.78	0	0.00	18.85	7	144	4.85%
2019/12/10	1	18.75	0	0.00	18.75	1	147	0.68%
2019/12/06	5	18.95	0	0.00	19.05	5	150	3.32%
2019/12/05	4	18.83	2	18.75	18.90	2	152	1.32%
2019/12/04	5	18.60	9	18.56	18.55	-4	152	-2.62%
2019/12/03	6	18.65	9	18.65	18.60	-3	154	-1.94%
2019/12/02	7	18.70	9	18.65	18.70	-2	157	-1.27%
2019/11/29	0	0.00	0.3	19.65	18.80	-0.3	166	-0.17%
2019/11/28	10	18.98	14.5	18.97	18.90	-4.5	183	-2.45%
2019/11/27	15	18.99	10.4	18.98	18.90	4.6	187	2.45%
2019/11/26	0	0.00	6	18.95	18.95	-6	188	-3.18%
2019/11/25	16	19.15	9	19.18	19.15	7	189	3.69%
2019/11/22	2	19.15	6	19.15	19.15	-4	190	-2.10%
2019/11/21	2	18.85	4	18.80	18.85	-2	191	-1.04%
2019/11/20	10	18.90	10	18.93	18.95	0	196	0.00%
2019/11/19	34	18.72	14	18.90	19.00	20	194	10.29%
2019/11/15	3	19.12	3	19.15	19.15	0	192	0.00%
2019/11/14	15	19.16	0	0.00	19.00	15	192	7.79%
2019/11/13	15	19.93	14	19.88	19.80	1	184	0.54%
2019/11/12	3	20.13	0	0.00	20.20	3	179	1.67%
2019/11/11	4	20.16	1	20.25	20.10	3	178	1.68%
2019/11/07	1	20.30	21	20.22	20.30	-20	188	-10.59%
2019/11/06	3	20.15	15	20.14	20.10	-12	186	-6.44%
2019/11/05	3	20.13	0	0.00	20.20	3	185	1.62%
2019/11/04	0	0.00	15	20.17	20.05	-15	187	-7.99%
2019/11/01	0	0.00	17	20.26	20.05	-17	186	-9.11%
2019/10/31	3	20.30	10	20.32	20.25	-7	191	-3.66%
2019/10/30	11	20.25	34	20.22	20.25	-23	193	-11.90%
2019/10/29	6	20.23	23	20.20	20.20	-17	193	-8.78%
2019/10/28	2	20.05	10	20.07	20.05	-8	197	-4.06%
2019/10/25	5	20.10	11	20.10	20.10	-6	200	-3.00%
2019/10/24	13	20.20	19	20.16	20.20	-6	205	-2.92%
2019/10/23	0	0.00	7	20.15	20.15	-7	215	-3.25%
2019/10/22	1	20.00	10	20.06	20.20	-9	236	-3.80%
2019/10/21	8	20.13	5	20.05	20.15	3	243	1.23%
2019/10/18	10	20.23	4	20.30	20.25	6	250	2.39%
2019/10/17	11	20.24	9	20.23	20.25	2	257	0.78%
2019/10/16	10	20.21	10	20.22	20.30	0	261	0.00%
2019/10/15	3	20.17	7	20.08	20.15	-4	264	-1.51%
2019/10/14	5	20.20	16	20.24	20.20	-11	267	-4.11%
2019/10/09	5	20.10	17	20.06	20.05	-12	274	-4.38%
2019/10/08	2	20.35	3	20.25	20.20	-1	274	-0.36%
2019/10/07	9	20.31	2	20.35	20.25	7	276	2.53%
2019/10/04	2	20.30	15	20.20	20.25	-13	277	-4.69%
2019/10/03	34	20.28	8	20.25	20.20	26	278	9.35%
2019/10/01	8	20.78	11	20.70	20.60	-3	273	-1.10%
2019/09/27	7	20.88	5	20.90	20.80	2	276	0.72%
2019/09/26	8	20.95	12	20.96	20.85	-4	277	-1.44%
2019/09/25	10	20.96	24	21.10	20.90	-14	277	-5.05%
2019/09/24	6	21.01	0	0.00	21.00	6	280	2.14%
2019/09/23	6	21.14	0	0.00	21.10	6	283	2.12%
2019/09/20	3	21.28	0	0.00	21.15	3	285	1.05%
2019/09/19	6	21.34	1	21.45	21.30	5	286	1.75%
2019/09/18	7	21.31	42	21.14	21.40	-35	288	-12.15%
2019/09/17	10	21.00	20	21.00	21.00	-10	286	-3.49%
2019/09/16	1	20.95	13	20.96	20.90	-12	286	-4.18%
2019/09/12	29	20.94	15	20.94	20.90	14	287	4.87%
2019/09/11	1	20.90	13	21.07	21.05	-12	286	-4.18%
2019/09/10	0	0.00	39	21.06	21.05	-39	285	-13.68%
2019/09/09	0	0.00	13	21.23	21.15	-13	284	-4.58%
2019/09/06	0	0.00	22	21.24	21.30	-22	283	-7.76%
2019/09/05	0	0.00	40	21.31	21.30	-40	282	-14.15%
2019/09/04	0	0.00	35	21.56	21.60	-35	279	-12.51%
2019/09/03	4	21.68	38	21.74	21.60	-34	277	-12.25%
2019/09/02	12	21.03	158	21.28	21.50	-146	269	-54.19%	大賣/鉅額交易
2019/08/30	0	0.00	13	20.79	20.70	-13	251	-5.16%
2019/08/29	0	0.00	44	20.60	20.65	-44	250	-17.60%
2019/08/28	0	0.00	18	20.55	20.60	-18	249	-7.21%
2019/08/27	0	0.00	11	20.64	20.60	-11	250	-4.38%
2019/08/26	0	0.00	11	20.55	20.50	-11	254	-4.32%
2019/08/23	0	0.00	22	20.83	20.70	-22	255	-8.62%
2019/08/20	1	20.75	8	20.80	20.70	-7	261	-2.68%
2019/08/16	0	0.00	22	20.90	20.90	-22	263	-8.34%
2019/08/15	0	0.00	3	20.78	20.55	-3	264	-1.13%
2019/08/12	0	0.00	15	21.00	21.00	-15	270	-5.55%
2019/08/08	0	0.00	5	20.60	20.55	-5	263	-1.90%
2019/08/06	4	20.01	0	0.00	20.25	4	282	1.41%
2019/08/02	3	20.63	33	20.50	20.55	-30	317	-9.44%
2019/08/01	4	21.09	0	0.00	21.10	4	322	1.24%
2019/07/31	1	21.45	0	0.00	21.40	1	322	0.31%
2019/07/30	7	21.51	0	0.00	21.50	7	324	2.16%
2019/07/29	1.3	21.63	25	21.66	21.65	-23.7	330	-7.19%
2019/07/26	11	21.71	1	21.70	21.70	10	334	2.99%
2019/07/25	5	21.99	0	0.00	21.90	5	334	1.49%
2019/07/24	0	0.00	6	24.90	24.70	-6	327	-1.83%
2019/07/23	35.2	24.76	0	0.00	24.80	35.2	312	11.25%
2019/07/22	3	24.90	0	0.00	24.75	3	307	0.97%
2019/07/19	2	24.98	25	25.01	25.05	-23	304	-7.55%
2019/07/18	2	24.90	0	0.00	24.85	2	318	0.63%
2019/07/17	1	24.85	5	24.85	24.95	-4	329	-1.21%
2019/07/16	1	24.95	3	25.05	25.00	-2	338	-0.59%
2019/07/15	1	24.95	61	24.91	24.95	-60	360	-16.64%
2019/07/12	2	24.58	3	24.70	24.55	-1	360	-0.28%
2019/07/11	0.3	24.50	0	0.00	24.50	0.3	368	0.08%
2019/07/09	2	24.35	0	0.00	24.40	2	391	0.51%
2019/07/05	0	0.00	16	24.42	24.35	-16	402	-3.97%
2019/07/04	2	24.15	15	24.40	24.25	-13	410	-3.17%
2019/07/02	0	0.00	2	24.65	24.60	-2	433	-0.46%
2019/07/01	0	0.00	4	24.75	24.55	-4	439	-0.91%
2019/06/28	0	0.00	9	24.36	24.50	-9	443	-2.03%
2019/06/27	0	0.00	42	24.20	24.20	-42	453	-9.27%
2019/06/26	0	0.00	28	24.22	24.15	-28	458	-6.11%
2019/06/25	0	0.00	18	24.22	24.15	-18	487	-3.69%
2019/06/24	0	0.00	10	24.25	24.15	-10	513	-1.95%
2019/06/21	0	0.00	57	23.97	24.05	-57	564	-10.09%
2019/06/19	0	0.00	30	23.85	23.80	-30	681	-4.40%
2019/06/18	0	0.00	5	23.80	23.75	-5	720	-0.69%
2019/06/17	0	0.00	1	23.75	23.75	-1	753	-0.13%
2019/06/11	0	0.00	8	23.60	23.60	-8	981	-0.81%
2019/05/31	2	23.28	0	0.00	23.60	2	1,025	0.19%
2019/05/29	2.5	23.28	0	0.00	23.25	2.5	1,038	0.24%
2019/05/27	1	23.25	0	0.00	23.35	1	1,043	0.10%
2019/05/20	8	23.56	0	0.00	23.60	8	1,066	0.75%
2019/05/17	6	23.82	0	0.00	23.80	6	1,067	0.56%
2019/05/15	0	0.00	3	24.15	24.15	-3	1,068	-0.28%
2019/05/14	4	23.66	0	0.00	23.90	4	1,066	0.38%
2019/05/13	2	24.70	0	0.00	24.55	2	1,056	0.19%
2019/05/10	1	24.50	25	25.25	25.30	-24	1,040	-2.31%
2019/05/09	0	0.00	2	24.60	24.50	-2	1,022	-0.20%
2019/05/08	0	0.00	0.1	24.90	24.85	-0.1	1,014	-0.01%
2019/05/07	2	25.05	0	0.00	24.95	2	1,011	0.20%
2019/05/06	1	25.00	0	0.00	24.95	1	1,012	0.10%
2019/05/03	0	0.00	75	25.57	25.50	-75	1,005	-7.46%
2019/04/25	0	0.00	2	25.40	25.20	-2	984	-0.20%
2019/04/24	3	25.20	5	25.30	25.00	-2	981	-0.20%
2019/04/23	1	25.25	6	25.45	25.30	-5	962	-0.52%
2019/04/22	0	0.00	2	25.60	25.30	-2	949	-0.21%
2019/04/19	2	25.28	0	0.00	25.25	2	941	0.21%
2019/04/18	3	25.77	0	0.00	25.65	3	915	0.33%
2019/04/17	0	0.00	10	26.15	26.10	-10	915	-1.09%
2019/04/16	1	25.80	0	0.00	25.80	1	913	0.11%
2019/04/11	0	0.00	51	26.70	26.45	-51	886	-5.75%
2019/04/10	5	26.75	0	0.00	26.75	5	879	0.57%
2019/04/09	0	0.00	65	26.72	26.70	-65	871	-7.46%
2019/04/03	0	0.00	20	26.55	26.55	-20	847	-2.36%
2019/04/02	0	0.00	24	26.66	26.70	-24	841	-2.85%
2019/04/01	1	26.50	15	26.85	26.50	-14	834	-1.68%
2019/03/28	0	0.00	72	26.63	26.60	-72	816	-8.82%
2019/03/27	5	26.60	10	26.55	26.55	-5	790	-0.63%
2019/03/26	1	27.35	3	27.15	27.05	-2	764	-0.26%
2019/03/25	2	27.70	0	0.00	27.65	2	712	0.28%
2019/03/22	9	28.25	205	28.23	28.80	-196	672	-29.13%	大賣/鉅額交易
2019/03/21	0	0.00	131	27.88	27.90	-131	594	-22.03%	大賣/鉅額交易
2019/03/20	2	27.35	31	27.40	27.30	-29	555	-5.22%
2019/03/19	16	27.99	20	27.68	27.70	-4	523	-0.76%
2019/03/18	8	28.03	169	28.04	28.10	-161	494	-32.54%	大賣/鉅額交易
2019/03/15	10.3	27.00	47	27.05	27.05	-36.7	399	-9.18%
2019/03/14	0	0.00	36	25.32	25.35	-36	314	-11.45%
2019/03/13	0	0.00	32	25.16	25.25	-32	307	-10.41%
2019/03/11	0	0.00	15	25.00	24.90	-15	312	-4.81%
2019/03/08	0	0.00	15	25.00	25.00	-15	320	-4.67%
2019/03/07	0	0.00	20	25.04	24.95	-20	315	-6.33%
2019/03/06	0	0.00	120	25.02	25.05	-120	320	-37.45%	大賣/鉅額交易
2019/03/04	0	0.00	42	24.81	24.80	-42	303	-13.86%
2019/02/27	0	0.00	5	24.50	24.40	-5	298	-1.68%
2019/02/25	0	0.00	9	24.55	24.50	-9	299	-3.01%
2019/02/22	5	24.34	0	0.00	24.30	5	293	1.70%
2019/02/21	0	0.00	46	24.19	24.30	-46	287	-16.00%
2019/02/20	0	0.00	37	23.63	23.70	-37	276	-13.38%
2019/02/19	33	23.49	0	0.00	23.40	33	277	11.91%
2019/01/11	0	0.00	5	24.30	24.10	-5	332	-1.51%
2019/01/09	0	0.00	8	24.80	24.55	-8	336	-2.37%
2019/01/08	0	0.00	15	24.47	24.55	-15	336	-4.46%
2019/01/04	5	23.80	0	0.00	23.95	5	336	1.49%
2018/12/27	0	0.00	6	24.15	24.15	-6	363	-1.65%
2018/12/26	0	0.00	33	24.19	24.15	-33	378	-8.72%
2018/12/24	0	0.00	1	24.30	24.30	-1	426	-0.23%
2018/12/22	0	0.00	8	24.30	24.25	-8	435	-1.84%
2018/12/21	0	0.00	2	24.30	24.25	-2	454	-0.44%
2018/12/20	0	0.00	10	24.21	24.20	-10	463	-2.16%
2018/12/19	0	0.00	19	24.15	24.15	-19	523	-3.63%
2018/12/18	0	0.00	7	24.31	24.30	-7	534	-1.31%
2018/12/17	0	0.00	3	24.35	24.35	-3	536	-0.56%
2018/12/11	0	0.00	6	24.35	24.25	-6	546	-1.10%
2018/12/05	0	0.00	55	24.38	24.40	-55	538	-10.21%
2018/12/04	0	0.00	11	24.24	24.20	-11	531	-2.07%
2018/12/03	0	0.00	13	24.16	24.00	-13	534	-2.43%
2018/11/30	0	0.00	9	24.12	23.75	-9	545	-1.65%
2018/11/28	0	0.00	15	23.83	23.80	-15	537	-2.79%
2018/11/26	0	0.00	25	23.73	23.75	-25	537	-4.65%
2018/11/23	0	0.00	5	23.63	23.60	-5	533	-0.94%
2018/11/22	0	0.00	5	23.60	23.35	-5	530	-0.94%
2018/11/19	0	0.00	5	23.75	23.75	-5	541	-0.92%
2018/11/16	0	0.00	4	23.60	23.70	-4	544	-0.73%
2018/11/15	0	0.00	10	23.21	23.70	-10	545	-1.83%
2018/11/14	2	23.30	3	23.15	23.15	-1	539	-0.19%
2018/11/13	16	23.42	20	23.17	23.10	-4	534	-0.75%
2018/11/12	2	23.18	11	23.51	23.30	-9	519	-1.73%
2018/11/09	1	23.40	0	0.00	23.50	1	516	0.19%
2018/11/02	0	0.00	19	23.17	22.90	-19	509	-3.73%
2018/11/01	0	0.00	5	22.85	22.90	-5	504	-0.99%
2018/10/31	1	22.80	36	22.74	22.65	-35	504	-6.94%
2018/10/25	14	22.86	1	22.80	22.60	13	489	2.66%
2018/10/24	7	23.31	0	0.00	23.40	7	485	1.44%
2018/10/23	27	23.84	3	23.70	23.40	24	481	4.98%
2018/10/22	20	24.18	36	24.24	24.10	-16	475	-3.36%
2018/10/19	14	24.30	92	24.32	24.15	-78	467	-16.68%
2018/10/18	4	24.09	49	24.01	24.00	-45	444	-10.13%
2018/10/17	30	23.80	34	23.83	23.65	-4	441	-0.91%
2018/10/16	10	23.68	0	0.00	23.80	10	446	2.24%
2018/10/15	7	23.05	0	0.00	23.30	7	439	1.59%
2018/10/12	11	22.52	0	0.00	22.75	11	434	2.53%
2018/10/11	32	22.51	0	0.00	22.25	32	430	7.43%
2018/10/09	0	0.00	25	24.56	24.30	-25	422	-5.91%
2018/10/08	0	0.00	23	24.51	24.40	-23	418	-5.49%
2018/10/05	31	24.61	10	24.65	24.55	21	414	5.06%
2018/10/04	10	24.95	3	24.75	24.85	7	402	1.74%
2018/10/03	1	24.75	65	25.00	24.75	-64	385	-16.58%
2018/10/02	1	24.65	30	24.50	24.55	-29	362	-8.00%
2018/10/01	2	24.15	5	24.10	24.05	-3	334	-0.90%
2018/09/28	0	0.00	76	23.81	23.70	-76	325	-23.37%
2018/09/26	0	0.00	104	24.97	23.85	-104	296	-35.08%	大賣/鉅額交易
2018/09/25	0	0.00	12	23.75	23.75	-12	232	-5.15%
2018/09/21	0	0.00	5	21.97	22.00	-5	220	-2.27%
2018/09/19	15	22.70	10	22.50	22.45	5	211	2.36%
2018/09/12	10	22.90	0	0.00	22.95	10	202	4.94%
2018/09/10	0	0.00	6	23.65	23.50	-6	198	-3.02%
2018/09/06	10	24.90	0	0.00	24.40	10	185	5.39%
2018/09/05	132	23.71	0	0.00	23.75	132	161	81.67%	大買/鉅額交易
2018/09/04	100	23.88	0	0.00	23.90	100	157	63.38%
2018/09/03	194	23.85	0	0.00	23.90	194	176	109.90%	大買/鉅額交易
2018/08/31	186	23.81	20	23.78	24.00	166	172	96.09%	大買/鉅額交易
2018/08/30	30	23.68	5	23.85	23.65	25	170	14.63%
2018/08/29	53	23.76	0	0.00	23.80	53	173	30.64%
2018/08/28	253	23.88	35	23.88	23.90	218	174	124.96%	大買/鉅額交易
2018/08/27	227	23.82	60	23.83	23.85	167	166	100.32%	大買/鉅額交易
2018/08/24	195	23.70	40	23.66	23.75	155	162	95.49%	大買/鉅額交易
2018/08/23	69	23.51	0	0.00	23.65	69	158	43.63%
2018/08/22	51	23.12	0	0.00	23.25	51	150	33.89%
2018/08/21	144	22.70	5	22.85	22.85	139	143	96.92%	大買/鉅額交易
2018/08/20	155	22.41	38	22.31	22.55	117	142	82.18%	大買/鉅額交易
2018/08/17	21	22.33	8	22.30	22.25	13	139	9.34%
2018/08/16	13	22.25	14	22.29	22.30	-1	139	-0.71%
2018/08/15	20	22.07	5	22.10	22.30	15	140	10.70%
2018/08/14	36	22.29	16	22.15	22.40	20	138	14.41%
2018/08/13	15	22.28	0	0.00	22.30	15	138	10.87%
2018/08/10	0	0.00	39	22.81	22.80	-39	135	-28.68%
2018/08/09	1	22.95	23	22.81	22.90	-22	136	-16.16%
2018/08/08	2	22.95	17	22.91	22.90	-15	136	-10.98%
2018/08/07	7	22.84	4	22.75	22.90	3	142	2.11%
2018/08/06	5	22.96	5	22.90	23.00	0	141	0.00%
2018/08/03	9	22.95	24	22.81	22.95	-15	142	-10.52%
2018/07/30	0	0.00	12	23.00	23.00	-12	150	-7.98%
2018/07/27	0	0.00	44	22.80	22.80	-44	150	-29.20%
2018/07/26	2	22.85	5	22.85	22.80	-3	149	-2.01%
2018/07/25	2	22.80	0	0.00	22.75	2	148	1.34%
2018/07/24	0	0.00	58	22.84	22.75	-58	146	-39.61%
2018/07/23	111	24.19	0	0.00	24.00	111	143	77.11%	大買/鉅額交易
2018/07/20	0	0.00	10	24.15	24.10	-10	135	-7.40%
2018/07/19	7	24.20	40	24.15	24.20	-33	134	-24.53%
2018/07/18	4	24.25	30	24.10	24.10	-26	136	-19.05%
2018/07/17	1	24.35	0	0.00	24.10	1	137	0.73%
2018/07/16	2	24.15	0	0.00	24.10	2	138	1.45%
2018/07/13	5	24.05	0	0.00	24.00	5	147	3.39%
2018/07/11	10	24.05	2	24.40	24.05	8	146	5.47%
2018/07/10	10	24.10	0	0.00	24.15	10	144	6.90%
2018/07/09	14	24.27	0	0.00	24.25	14	143	9.73%
2018/07/06	7	24.31	0	0.00	24.30	7	143	4.88%
2018/07/04	5	24.30	0	0.00	24.60	5	144	3.46%
2018/07/02	1	24.80	0	0.00	24.90	1	143	0.70%
2018/06/29	4	24.60	5	24.70	24.70	-1	143	-0.70%
2018/06/28	3	24.60	5	24.65	24.60	-2	144	-1.39%
2018/06/27	10	24.48	0	0.00	24.60	10	145	6.85%
2018/06/21	6	24.45	0	0.00	24.35	6	144	4.16%
2018/06/19	1	24.60	0	0.00	24.40	1	148	0.67%
2018/06/15	0	0.00	8	24.65	24.70	-8	151	-5.28%
2018/06/14	3	24.65	0	0.00	24.65	3	151	1.97%
2018/06/13	3	24.85	0	0.00	24.75	3	150	1.99%
2018/06/12	0	0.00	8	24.90	24.90	-8	151	-5.29%
2018/06/11	0	0.00	11	25.01	24.90	-11	152	-7.23%
2018/06/08	0	0.00	15	24.84	24.95	-15	130	-11.53%
2018/06/07	3	24.80	0	0.00	24.65	3	129	2.32%
2018/06/06	2	25.18	0	0.00	24.95	2	129	1.55%
2018/06/04	0	0.00	41	25.16	25.30	-41	121	-33.74%
2018/06/01	1	24.70	0	0.00	24.70	1	116	0.86%
2018/05/31	5	24.69	0	0.00	24.60	5	115	4.34%
2018/05/28	0	0.00	15	24.81	24.80	-15	119	-12.50%
2018/05/24	2	24.65	12	24.75	24.50	-10	119	-8.37%
2018/05/23	0	0.00	7	24.68	24.70	-7	119	-5.83%
2018/05/22	0	0.00	7	24.65	24.65	-7	121	-5.76%
2018/05/21	0	0.00	8	24.65	24.65	-8	123	-6.48%
2018/05/18	2	24.65	25	24.60	24.60	-23	125	-18.33%
2018/05/15	17	24.88	0	0.00	24.80	17	129	13.08%
2018/05/14	0	0.00	2	25.50	25.50	-2	131	-1.52%
2018/05/11	8	25.40	0	0.00	25.50	8	132	6.04%
2018/05/10	0	0.00	5	25.80	25.60	-5	132	-3.77%
2018/05/09	0	0.00	25	24.90	25.15	-25	130	-19.23%
2018/05/08	0	0.00	15	24.55	24.45	-15	126	-11.82%
2018/05/07	3	24.40	0	0.00	24.25	3	127	2.35%
2018/05/04	0	0.00	14	24.41	24.40	-14	129	-10.83%
2018/05/03	0	0.00	21	24.21	24.25	-21	129	-16.22%
2018/05/02	3	24.25	20	24.20	24.25	-17	132	-12.87%
2018/04/30	6	24.22	0	0.00	24.20	6	135	4.43%
2018/04/27	6	24.03	23	24.09	24.20	-17	137	-12.39%
2018/04/26	3	24.52	0	0.00	24.20	3	136	2.20%
2018/04/25	0	0.00	2	24.05	24.60	-2	138	-1.44%
2018/04/24	4	24.43	0	0.00	24.40	4	140	2.86%
2018/04/23	0	0.00	5	25.10	24.80	-5	138	-3.60%
2018/04/19	0	0.00	11	25.35	25.00	-11	145	-7.55%
2018/04/16	2	24.30	0	0.00	24.25	2	147	1.35%
2018/04/12	3	24.28	2	24.35	24.35	1	160	0.62%
2018/04/11	4	24.34	0	0.00	24.20	4	163	2.45%
2018/04/10	1	24.30	0	0.00	24.30	1	164	0.61%
2018/04/09	6	24.38	0	0.00	24.30	6	166	3.61%
2018/04/03	0	0.00	1	24.25	24.45	-1	168	-0.59%
2018/04/02	11	24.36	20	24.40	24.40	-9	169	-5.31%
2018/03/30	9	24.15	0	0.00	24.25	9	170	5.29%
2018/03/29	2	24.03	0	0.00	23.95	2	168	1.19%
2018/03/27	4	23.99	0	0.00	24.00	4	167	2.38%
2018/03/23	3	23.70	0	0.00	23.70	3	166	1.80%
2018/03/21	6	24.28	0	0.00	24.15	6	166	3.59%
2018/03/20	5	24.17	0	0.00	24.20	5	163	3.06%
2018/03/19	4	24.00	0	0.00	24.15	4	164	2.44%
2018/03/16	6	24.05	0	0.00	24.20	6	168	3.57%
2018/03/15	6	23.95	0	0.00	23.95	6	168	3.56%
2018/03/14	1	24.00	0	0.00	23.80	1	167	0.60%
2018/03/13	6	23.83	0	0.00	23.80	6	168	3.57%
2018/03/12	8	23.84	0	0.00	23.85	8	170	4.69%
2018/03/09	3	23.87	0	0.00	23.80	3	171	1.75%
2018/03/07	11	23.78	0	0.00	23.70	11	173	6.35%
2018/03/06	1	23.75	0	0.00	23.75	1	175	0.57%
2018/03/02	4	23.85	0	0.00	23.85	4	179	2.23%
2018/02/27	4	24.05	0	0.00	23.90	4	180	2.21%
2018/02/26	5	24.19	0	0.00	24.00	5	181	2.75%
2018/02/12	3	23.35	0	0.00	23.60	3	187	1.60%
2018/02/09	6	23.03	0	0.00	23.25	6	186	3.22%
2018/02/08	5	23.70	0	0.00	23.60	5	187	2.66%
2018/02/06	7	24.24	0	0.00	23.80	7	190	3.67%
2018/02/01	13.1	24.90	13.1	24.90	24.90	0	196	0.00%
2018/01/31	38	24.66	40	24.66	24.80	-2	198	-1.01%
2018/01/30	8	24.95	10	24.95	24.80	-2	204	-0.98%
2018/01/26	13	25.06	10	25.10	24.85	3	230	1.30%
2018/01/25	9	25.08	0	0.00	25.00	9	242	3.71%
2018/01/24	10	24.97	0	0.00	24.80	10	242	4.12%
2018/01/22	6	25.26	0	0.00	25.25	6	239	2.51%
2018/01/19	11	25.19	11	25.45	25.30	0	241	0.00%
2018/01/17	0	0.00	3	25.50	25.35	-3	248	-1.21%
2018/01/16	0	0.00	20	25.35	25.50	-20	260	-7.68%
2018/01/15	0	0.00	16	25.44	25.40	-16	257	-6.21%
2018/01/12	15	25.21	13	25.32	25.10	2	250	0.80%
2018/01/11	1	25.15	1	25.25	25.05	0	243	0.00%
2018/01/10	15	25.16	27	25.07	25.10	-12	241	-4.98%
2018/01/09	21	24.88	25	24.91	24.85	-4	239	-1.67%
2018/01/08	34	25.10	35	25.26	25.00	-1	239	-0.42%
2018/01/05	35	24.61	40	24.63	24.65	-5	230	-2.17%
2018/01/04	25	24.46	35	24.43	24.45	-10	230	-4.34%
2018/01/03	16	24.66	15	24.67	24.40	1	236	0.42%
2018/01/02	12	24.84	27	24.82	24.70	-15	232	-6.45%