廣運 (6125)-富邦-新竹券商分點個股進出

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
85.0
漲跌
▲7.7
漲幅
+9.96%
成交量
28,136張
產業
上櫃光電類股
409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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/17	51.7	83.03	29.1	84.55	85.00	22.5	19,670	0.11%
2024/04/16	10	75.60	15.1	75.41	77.30	-5.1	19,260	-0.03%
2024/04/15	6	78.63	2.4	78.21	78.20	3.6	19,208	0.02%
2024/04/12	20.1	81.54	6	80.22	80.00	14.1	19,133	0.07%
2024/04/11	16.1	81.67	37.3	81.66	81.00	-21.2	19,030	-0.11%
2024/04/10	16	83.02	24	84.20	82.40	-8	19,007	-0.04%
2024/04/09	34	83.57	44	83.63	84.50	-10	18,905	-0.05%
2024/04/08	32	84.53	35.1	84.53	84.00	-3.1	18,859	-0.02%
2024/04/03	23.1	81.56	18	81.20	81.20	5.1	19,123	0.03%
2024/04/02	15.6	81.50	103.5	81.37	80.80	-87.9	19,179	-0.46%	大賣/
2024/04/01	8.1	83.55	9	83.87	83.00	-0.9	19,042	0.00%
2024/03/29	105.1	85.41	20	84.40	82.80	85.1	18,968	0.45%	大買/
2024/03/28	29.1	85.14	28	84.71	84.50	1.1	18,697	0.01%
2024/03/27	43	85.34	23	85.12	84.00	20	18,565	0.11%
2024/03/26	116.1	88.52	93	87.99	82.70	23.1	18,330	0.13%	大買/
2024/03/25	77.3	86.76	77	87.15	88.40	0.3	17,386	0.00%
2024/03/22	3	79.39	9	80.13	80.40	-6	16,422	-0.04%
2024/03/21	14	79.77	23	80.58	79.00	-9	16,345	-0.05%
2024/03/20	32.1	79.30	25	79.21	78.60	7.1	16,230	0.04%
2024/03/19	20.2	80.36	33	79.99	78.90	-12.8	16,135	-0.08%
2024/03/18	8	80.06	9.1	80.60	81.50	-1.1	16,027	-0.01%
2024/03/15	29.1	80.40	48	79.10	80.00	-18.9	15,920	-0.12%
2024/03/14	39.4	80.07	46	78.85	78.90	-6.6	15,772	-0.04%
2024/03/13	102.3	83.99	110.2	83.85	81.70	-7.9	15,553	-0.05%	大買/大賣/
2024/03/12	29.2	82.14	27.2	82.24	83.70	2	15,019	0.01%
2024/03/11	100	80.67	127	79.34	79.30	-27.1	14,608	-0.19%	大賣/
2024/03/08	123.7	82.21	71.8	81.53	77.80	51.8	14,227	0.36%	大買/
2024/03/07	95.3	89.52	83	89.06	86.10	12.3	13,955	0.09%
2024/03/06	164.1	91.87	143.1	92.67	91.50	21	13,398	0.16%	大買/大賣/
2024/03/05	49.6	87.54	58	86.98	87.50	-8.4	12,482	-0.07%
2024/03/04	151	89.48	118.5	89.50	87.60	32.5	12,213	0.27%	大買/大賣/
2024/03/01	174.7	86.32	177	87.26	86.70	-2.3	11,521	-0.02%	大買/大賣/
2024/02/29	84.3	80.88	105.3	82.58	85.20	-21	10,326	-0.20%	大賣/
2024/02/27	158.5	81.46	100.2	81.09	77.50	58.4	9,867	0.59%	大買/
2024/02/26	32	77.13	45.2	78.01	81.10	-13.2	9,308	-0.14%
2024/02/23	48	75.98	36.1	75.23	73.80	11.9	9,099	0.13%
2024/02/22	48.3	77.58	49.1	77.18	76.50	-0.8	9,437	-0.01%
2024/02/21	43.2	76.53	56.6	76.70	77.40	-13.4	9,754	-0.14%
2024/02/20	26.3	73.67	23.3	73.97	74.70	3	9,647	0.03%
2024/02/19	75.5	74.08	66.4	74.67	74.70	9.1	9,466	0.10%
2024/02/16	104	68.45	106.5	69.34	70.80	-2.5	8,888	-0.03%	大買/大賣/
2024/02/15	31	64.63	86.7	64.84	66.20	-55.7	8,301	-0.67%
2024/02/05	23	61.58	17	61.51	62.00	6	7,877	0.08%
2024/02/02	44	62.58	79.8	62.81	62.90	-35.8	7,844	-0.46%
2024/02/01	18	61.75	15	61.41	61.50	3	7,767	0.04%
2024/01/31	16	61.01	5	61.14	60.70	11	7,737	0.14%
2024/01/30	19.1	61.61	14	61.31	60.90	5.1	7,706	0.07%
2024/01/29	2	58.80	4	59.10	59.50	-2	7,557	-0.03%
2024/01/26	9.1	58.66	4.1	58.58	58.30	5	7,559	0.07%
2024/01/25	6	59.85	8	60.05	59.30	-2	7,566	-0.03%
2024/01/24	59.2	61.12	27	60.98	60.40	32.2	7,576	0.42%
2024/01/23	9.1	61.31	4	60.90	60.80	5.1	7,604	0.07%
2024/01/22	35	62.19	32	62.15	62.40	3	7,548	0.04%
2024/01/19	14	60.29	15	60.08	60.60	-1	7,405	-0.01%
2024/01/18	3.1	58.23	4	57.88	57.90	-0.9	7,372	-0.01%
2024/01/17	15.1	60.64	2	60.15	58.60	13.1	7,378	0.18%
2024/01/16	1	60.10	7	60.31	60.20	-6	7,338	-0.08%
2024/01/15	35.1	61.18	22	60.27	60.00	13.1	7,324	0.18%
2024/01/12	3	58.73	16	58.28	58.00	-13	7,197	-0.18%
2024/01/11	2	58.00	2	59.50	59.20	0	7,209	0.00%
2024/01/10	12	57.48	5.2	58.00	58.00	6.8	7,240	0.09%
2024/01/09	9	57.01	5	56.88	56.50	4	7,254	0.06%
2024/01/08	3	59.97	20	59.60	58.50	-17	7,235	-0.23%
2024/01/05	11	60.68	0	0.00	59.80	11	7,249	0.15%
2024/01/04	10.1	60.79	73	61.12	60.70	-63	7,255	-0.87%
2024/01/03	35	62.95	19	62.95	62.20	16	7,304	0.22%
2024/01/02	57	62.64	59	63.46	63.70	-2	7,283	-0.03%
2023/12/29	88.1	64.04	56.4	63.29	63.00	31.6	7,191	0.44%
2023/12/28	9	59.76	29	60.64	60.80	-20	6,667	-0.30%
2023/12/27	0	0.00	1	56.80	57.10	-1	6,550	-0.02%
2023/12/26	3.1	56.90	2	57.00	57.10	1.1	6,642	0.02%
2023/12/25	6.2	56.39	6	56.43	56.60	0.2	6,791	0.00%
2023/12/22	9	57.07	0	0.00	56.90	9	6,801	0.13%
2023/12/21	2	57.05	14	57.04	56.80	-12	6,822	-0.18%
2023/12/20	5	57.56	1	58.00	57.90	4	6,856	0.06%
2023/12/19	1	56.20	5	56.32	56.60	-4	6,915	-0.06%
2023/12/18	2	57.70	11	57.25	57.00	-9	6,970	-0.13%
2023/12/15	1	58.60	9	58.56	58.20	-8	6,999	-0.11%
2023/12/14	10	59.16	7	59.46	58.60	3	7,037	0.04%
2023/12/13	12	58.95	8	59.30	58.90	4	7,051	0.06%
2023/12/12	10.2	60.66	14	60.97	59.60	-3.8	7,055	-0.05%
2023/12/11	3	61.13	17.6	60.45	61.30	-14.6	7,083	-0.21%
2023/12/08	16	63.56	5	62.99	62.80	11	7,100	0.15%
2023/12/07	9	63.69	8	63.56	63.30	1	7,440	0.01%
2023/12/06	10	64.07	3	64.13	64.00	7	7,583	0.09%
2023/12/05	52	63.24	6.5	63.09	63.00	45.5	7,588	0.60%
2023/12/04	76	66.38	27.6	66.53	64.90	48.4	7,571	0.64%
2023/12/01	7.1	63.48	29	63.87	64.00	-21.9	7,145	-0.31%
2023/11/30	24.1	62.45	17	62.36	62.90	7.1	7,028	0.10%
2023/11/29	9	62.57	9	63.16	61.90	0	7,005	0.00%
2023/11/28	1.1	61.88	8.4	62.01	62.00	-7.4	7,004	-0.10%
2023/11/27	7.2	62.63	9	61.54	61.50	-1.8	7,156	-0.03%
2023/11/24	39.3	63.29	49	63.31	63.30	-9.7	7,123	-0.14%
2023/11/23	56	63.11	68.4	63.00	62.20	-12.4	6,995	-0.18%
2023/11/22	13.1	60.06	13	60.10	59.60	0.1	6,820	0.00%
2023/11/21	59.1	62.57	50	62.50	62.00	9	6,825	0.13%
2023/11/20	119	58.15	79	58.93	61.30	40	6,627	0.60%	大買/
2023/11/17	55	53.63	38	53.54	55.80	17	6,516	0.26%
2023/11/16	8.1	50.36	4	50.19	50.80	4.1	7,145	0.06%
2023/11/15	2	51.15	4	51.17	50.20	-2	7,392	-0.03%
2023/11/14	2	50.60	6	50.60	50.60	-4	7,693	-0.05%
2023/11/13	1	51.10	4	51.05	51.00	-3	8,074	-0.04%
2023/11/10	13	50.68	10	50.62	50.70	3	8,244	0.04%
2023/11/09	7.1	50.31	4.1	50.04	49.85	3	8,532	0.03%
2023/11/08	35	53.66	12	53.71	53.30	23	8,840	0.26%
2023/11/07	3	52.80	1	52.70	52.70	2	9,108	0.02%
2023/11/06	0	0.00	4	53.08	53.30	-4	9,330	-0.04%
2023/11/03	4	52.65	3	53.10	52.50	1	9,567	0.01%
2023/11/02	1	53.00	4	52.70	52.80	-3	9,825	-0.03%
2023/11/01	0	0.00	2	50.95	51.10	-2	10,308	-0.02%
2023/10/31	4	51.30	10	52.29	49.85	-6	10,723	-0.06%
2023/10/30	12.1	53.52	10	52.72	52.60	2.1	11,077	0.02%
2023/10/27	5	53.16	57	52.95	52.90	-52	11,407	-0.46%
2023/10/26	16	54.24	14	54.27	53.00	2	11,875	0.02%
2023/10/25	13	56.01	0	0.00	55.90	13	12,230	0.11%
2023/10/24	0	0.00	3	55.27	55.90	-3	13,073	-0.02%
2023/10/23	1	55.00	4	55.20	54.60	-3	13,559	-0.02%
2023/10/20	1	53.80	6	54.63	54.60	-5	14,195	-0.04%
2023/10/19	19	55.42	3	55.20	55.70	16	14,951	0.11%
2023/10/18	3	54.93	6	55.43	55.00	-3	14,986	-0.02%
2023/10/17	6.2	57.50	9	57.10	56.70	-2.8	14,982	-0.02%
2023/10/16	1	58.10	37	58.63	58.40	-36	14,955	-0.24%
2023/10/13	16	59.91	5	60.30	59.10	11	14,941	0.07%
2023/10/12	0.3	61.10	5	60.20	60.50	-4.7	14,944	-0.03%
2023/10/11	10.2	60.64	18	59.80	59.50	-7.8	14,940	-0.05%
2023/10/06	2.2	64.56	0	0.00	63.90	2.2	14,856	0.01%
2023/10/05	2	63.75	0	0.00	63.70	2	14,871	0.01%
2023/10/04	0	0.00	3	62.40	63.20	-3	14,861	-0.02%
2023/10/03	16	62.96	6	64.22	62.60	10	14,915	0.07%
2023/10/02	72.1	65.37	44	65.29	64.80	28.1	15,031	0.19%
2023/09/28	54.5	64.19	24	64.05	64.20	30.5	15,080	0.20%
2023/09/27	1.2	61.87	4	61.40	62.00	-2.9	15,038	-0.02%
2023/09/26	2.2	61.40	0	0.00	61.00	2.2	15,200	0.01%
2023/09/25	0.2	62.10	3	61.93	61.90	-2.8	15,227	-0.02%
2023/09/22	2.2	60.64	1	60.50	61.40	1.2	15,349	0.01%
2023/09/21	3	59.03	0	0.00	59.50	3	15,359	0.02%
2023/09/20	7	60.90	16	61.23	60.50	-9	15,458	-0.06%
2023/09/19	9.1	60.63	6	60.90	60.70	3.1	15,624	0.02%
2023/09/18	12.1	62.34	12	61.98	61.80	0.1	16,630	0.00%
2023/09/15	3	63.30	5	63.44	63.40	-2	17,029	-0.01%
2023/09/14	19	63.62	7	63.43	63.10	12	17,006	0.07%
2023/09/13	22.1	62.42	14	62.26	62.70	8.1	16,985	0.05%
2023/09/12	33.3	62.34	94.6	61.95	61.50	-61.3	17,199	-0.36%
2023/09/11	17.1	68.23	12.3	68.85	68.00	4.8	17,018	0.03%
2023/09/08	8.1	77.12	6	76.08	75.50	2.1	17,221	0.01%
2023/09/07	19.7	79.05	17.2	78.79	78.20	2.6	17,673	0.01%
2023/09/06	17.5	78.88	15	79.05	78.90	2.5	17,953	0.01%
2023/09/05	8	78.03	14	77.80	77.50	-6	18,626	-0.03%
2023/09/04	18	78.52	14	77.72	77.00	4	19,046	0.02%
2023/09/01	20.1	79.57	10	78.64	78.90	10.1	19,801	0.05%
2023/08/31	53.7	78.73	13	79.01	80.90	40.7	20,581	0.20%
2023/08/30	7.1	77.64	12	77.25	77.20	-4.9	20,991	-0.02%
2023/08/29	8	76.61	8.5	76.52	76.70	-0.5	21,199	0.00%
2023/08/28	18	77.43	30.9	75.71	75.40	-12.9	21,261	-0.06%
2023/08/25	9	79.42	18.4	79.68	80.60	-9.4	21,124	-0.04%
2023/08/24	45.1	83.05	38.3	83.65	80.90	6.8	21,174	0.03%
2023/08/23	56.1	82.73	90.5	82.02	81.50	-34.5	21,170	-0.16%
2023/08/22	193.7	83.83	128.6	83.98	84.00	65.1	20,851	0.31%	大買/大賣/
2023/08/21	22	78.88	53.3	79.09	79.50	-31.3	20,219	-0.15%
2023/08/18	76.1	73.53	49.9	74.00	72.30	26.2	19,950	0.13%
2023/08/17	82.3	74.10	113.5	74.59	75.70	-31.1	19,720	-0.16%	大賣/
2023/08/16	83	71.07	35	71.31	72.50	48	19,390	0.25%
2023/08/15	34	72.03	65.3	72.16	71.80	-31.3	19,275	-0.16%
2023/08/14	69.1	71.47	28	71.70	71.30	41	18,967	0.22%
2023/08/11	19.4	69.85	28	70.29	69.80	-8.6	18,584	-0.05%
2023/08/10	21	67.90	19	67.98	67.00	2	18,311	0.01%
2023/08/09	50	71.44	59	71.03	70.60	-9	18,094	-0.05%
2023/08/08	20.2	70.76	25.2	69.91	69.90	-5	17,853	-0.03%
2023/08/07	83.6	70.58	82	69.84	72.40	1.6	17,630	0.01%
2023/08/04	46	69.81	27	69.09	68.30	19	17,160	0.11%
2023/08/02	11.5	70.88	13.5	72.11	69.30	-2	16,808	-0.01%
2023/08/01	15	77.99	8.8	78.63	76.90	6.2	16,673	0.04%
2023/07/31	65.2	82.49	205	77.89	77.50	-139.9	16,440	-0.85%	大賣/鉅額交易
2023/07/28	58.2	83.61	68	83.15	83.30	-9.9	15,957	-0.06%
2023/07/27	83	87.54	122.9	86.98	84.10	-39.9	15,570	-0.26%	大賣/
2023/07/26	55.5	90.22	83.1	88.18	86.30	-27.6	14,726	-0.19%
2023/07/25	137.3	101.25	92.1	100.39	95.80	45.2	14,249	0.32%	大買/
2023/07/24	114.4	101.37	70.7	100.51	103.50	43.7	13,605	0.32%	大買/
2023/07/21	6	89.27	3.1	90.19	96.40	2.9	12,825	0.02%
2023/07/20	1	84.10	17	86.18	89.70	-16	12,819	-0.12%
2023/07/19	0	0.00	2	83.65	81.60	-2	12,774	-0.02%
2023/07/18	5	81.56	7	81.93	81.00	-2	12,836	-0.02%
2023/07/17	7	81.91	2.5	82.63	83.40	4.5	12,885	0.03%
2023/07/14	0	79.90	4	79.38	79.90	-4	12,994	-0.03%
2023/07/13	1	77.80	1	80.10	77.00	0	13,038	0.00%
2023/07/12	2	76.30	18	77.27	76.40	-16	13,087	-0.12%
2023/07/11	0	0.00	3	78.27	78.40	-3	13,119	-0.02%
2023/07/10	2	78.80	8	78.54	76.50	-6	13,250	-0.05%
2023/07/07	47.2	85.81	16.1	83.77	83.00	31.1	13,183	0.24%
2023/07/06	44.7	85.31	10.1	82.04	87.50	34.7	13,073	0.27%
2023/07/05	37.1	82.26	4.3	80.02	81.30	32.8	13,003	0.25%
2023/07/04	49.6	79.53	16.5	80.02	81.80	33.2	13,031	0.25%
2023/07/03	3	74.77	11.9	75.56	75.60	-8.9	12,877	-0.07%
2023/06/30	3	65.10	36.1	68.34	68.80	-33.1	12,849	-0.26%
2023/06/29	9	62.92	14	62.35	62.60	-5	12,815	-0.04%
2023/06/28	5.1	61.01	29	60.92	62.10	-23.9	12,731	-0.19%
2023/06/27	29.6	60.30	14	62.52	58.80	15.6	12,580	0.12%
2023/06/26	174.1	65.93	71.2	65.56	65.30	102.9	12,367	0.83%	大買/鉅額交易
2023/06/21	40	62.76	43.1	63.02	63.50	-3.1	11,328	-0.03%
2023/06/20	0	0.00	2.1	57.80	57.80	-2.1	10,914	-0.02%
2023/06/19	5	52.60	21	52.60	52.60	-16	10,973	-0.15%
2023/06/16	58	47.22	31.1	47.10	47.85	26.9	10,939	0.25%
2023/06/15	15	46.17	9	45.70	46.05	6	10,667	0.06%
2023/06/14	28	46.03	41	46.34	46.00	-13	10,499	-0.12%
2023/06/13	45	44.86	51	44.39	45.30	-6	10,174	-0.06%
2023/06/12	43	43.17	28	43.38	42.75	15	9,884	0.15%
2023/06/09	79	44.80	92	44.36	44.70	-13	9,545	-0.14%
2023/06/08	63	42.89	47	42.79	42.30	16	8,808	0.18%
2023/06/07	97	42.87	51	42.38	42.20	46	8,347	0.55%
2023/06/06	36.2	40.62	29.2	40.60	41.60	7.1	7,586	0.09%
2023/06/05	39	39.73	28	40.59	41.50	11	6,726	0.16%
2023/06/02	11	37.40	23	37.50	37.75	-12	6,135	-0.20%
2023/06/01	14	33.62	106	33.10	34.35	-92	5,841	-1.57%	大賣/
2023/05/31	11	34.56	26	34.64	34.50	-15	5,684	-0.26%
2023/05/30	48	34.85	31.1	34.43	34.60	16.9	5,527	0.31%
2023/05/29	16	34.53	22	34.48	35.10	-6	5,297	-0.11%
2023/05/26	8	32.58	24.1	32.49	32.05	-16.1	4,943	-0.33%
2023/05/25	29	32.44	30.1	32.33	32.65	-1.1	4,861	-0.02%
2023/05/24	0	0.00	2.1	31.18	31.35	-2.1	4,635	-0.04%
2023/05/23	13	30.43	21	31.02	30.95	-8	4,611	-0.17%
2023/05/22	4	30.13	2	30.38	30.10	2	4,612	0.04%
2023/05/19	125	29.83	3	29.90	29.50	122	4,557	2.68%	大買/鉅額交易
2023/05/18	0	0.00	0	29.30	29.40	0	4,489	0.00%
2023/05/17	0	0.00	1	29.05	29.30	-1	4,463	-0.02%
2023/05/16	1	28.75	1	28.70	28.70	0	4,410	0.00%
2023/05/15	17.5	28.34	0	0.00	28.25	17.5	4,382	0.40%
2023/05/11	1	28.20	18	28.35	28.30	-17	4,428	-0.38%
2023/05/10	1	28.95	1	28.95	29.20	0	4,405	0.00%
2023/05/09	5.1	28.81	0	0.00	28.65	5.1	4,363	0.12%
2023/05/08	24	29.80	33.3	29.67	29.35	-9.3	4,261	-0.22%
2023/05/05	11	32.65	22	32.37	32.60	-11	3,986	-0.28%
2023/05/04	0	31.65	8	31.45	31.85	-8	3,887	-0.21%
2023/05/03	61	31.99	0	0.00	31.50	61	3,882	1.57%
2023/05/02	1.2	31.85	0	0.00	31.75	1.2	3,932	0.03%
2023/04/28	23.1	31.70	31	31.63	31.70	-7.9	3,923	-0.20%
2023/04/27	0	31.10	3	31.30	31.20	-3	3,894	-0.08%
2023/04/26	1	30.90	7	30.97	30.90	-6	3,868	-0.16%
2023/04/25	3	31.63	13	31.75	30.90	-10	3,856	-0.26%
2023/04/24	0	31.40	0	0.00	31.35	0	3,790	0.00%
2023/04/21	0	0.00	4	31.61	31.35	-4	3,767	-0.11%
2023/04/20	4	31.42	10	31.30	31.10	-6	3,674	-0.16%
2023/04/19	6	32.28	17	32.10	32.05	-11	3,592	-0.31%
2023/04/18	18	31.57	24	31.74	31.50	-6	3,436	-0.17%
2023/04/17	21	31.60	14	31.68	31.50	7	3,365	0.21%
2023/04/14	4	30.90	0	0.00	31.20	4	3,253	0.12%
2023/04/13	13	30.99	31	31.16	31.20	-18	3,171	-0.57%
2023/04/12	3	30.45	0	0.00	30.40	3	3,006	0.10%
2023/04/11	13.2	30.29	0	0.00	30.20	13.2	2,980	0.44%
2023/04/10	6	30.28	3	30.43	30.70	3	2,917	0.10%
2023/04/07	24	30.00	12	30.08	29.90	12	2,834	0.42%
2023/04/06	0	29.25	1	29.30	29.30	-1	2,738	-0.04%
2023/03/31	10	29.24	1	29.15	29.05	9	2,708	0.33%
2023/03/30	6	29.29	12	29.33	29.50	-6	2,665	-0.22%
2023/03/29	0	28.50	9	28.70	28.65	-9	2,532	-0.35%
2023/03/28	2	28.70	7	28.92	28.65	-5	2,550	-0.20%
2023/03/27	0	29.30	3	29.52	29.30	-3	2,527	-0.12%
2023/03/24	0	29.10	0	0.00	29.15	0	2,521	0.00%
2023/03/23	1	29.40	1	29.40	29.35	0	2,499	0.00%
2023/03/22	12	29.89	12	30.30	29.35	0	2,487	0.00%
2023/03/21	0	29.50	0	0.00	29.50	0	2,414	0.00%
2023/03/20	11	29.40	11	29.68	29.45	0	2,387	0.00%
2023/03/17	1.1	28.52	26	28.96	29.10	-25	2,415	-1.03%
2023/03/16	3.3	28.61	4	28.83	28.30	-0.7	2,370	-0.03%
2023/03/15	6.3	29.72	17	29.62	29.35	-10.8	2,328	-0.46%
2023/03/14	7	28.10	13.2	28.12	28.05	-6.2	2,136	-0.29%
2023/03/10	0	0.00	0.2	28.00	27.75	-0.2	2,264	-0.01%
2023/03/09	7	28.94	8	29.01	28.60	-1	2,265	-0.04%
2023/03/08	0.1	28.30	9	28.20	28.70	-8.9	2,226	-0.40%
2023/03/06	2	27.65	10	27.73	27.70	-8	2,137	-0.37%
2023/03/03	1.2	27.56	6	27.55	27.55	-4.8	2,134	-0.23%
2023/03/02	0	27.80	1	27.70	27.80	-1	2,120	-0.05%
2023/03/01	16.1	27.82	5	27.70	27.65	11.1	2,139	0.52%
2023/02/24	2	27.43	2	27.40	27.80	0	2,112	0.00%
2023/02/23	17	28.02	15	27.93	27.70	2	2,112	0.09%
2023/02/22	2	27.95	2	27.30	27.75	0	2,077	0.00%
2023/02/21	6	27.36	1	27.30	27.35	5	2,050	0.24%
2023/02/20	24.1	27.68	2	27.80	27.65	22.1	2,045	1.08%
2023/02/17	1	26.75	0.2	26.75	27.10	0.8	1,983	0.04%
2023/02/16	0	0.00	1.1	26.84	26.90	-1.1	1,998	-0.06%
2023/02/14	2	26.50	0	0.00	26.45	2	2,050	0.10%
2023/02/10	17	26.33	25.2	26.65	26.25	-8.2	2,101	-0.39%
2023/02/09	0.2	27.15	5	27.19	27.15	-4.9	2,124	-0.23%
2023/02/08	4	26.90	1	27.00	26.80	3	2,102	0.14%
2023/02/07	1	26.50	0	0.00	26.50	1	2,095	0.05%
2023/02/06	1	26.55	0	0.00	26.45	1	2,117	0.05%
2023/02/03	1	26.50	0.1	26.50	26.40	0.9	2,203	0.04%
2023/02/02	2	26.60	3	26.57	26.60	-1	2,203	-0.05%
2023/02/01	2	26.50	1.1	26.54	26.50	0.9	2,228	0.04%
2023/01/31	1	26.40	3	26.57	26.60	-2	2,226	-0.09%
2023/01/17	2	25.18	0	0.00	25.15	2	2,181	0.09%
2023/01/16	2	25.15	2	25.15	25.15	0	2,184	0.00%
2023/01/13	1	25.25	0	0.00	25.15	1	2,204	0.05%
2023/01/12	2	25.50	0	0.00	25.50	2	2,217	0.09%
2023/01/11	2	25.65	12	25.70	25.65	-10	2,249	-0.44%
2023/01/10	0	0.00	2	25.80	25.60	-2	2,276	-0.09%
2023/01/06	2	25.55	0	0.00	25.60	2	2,319	0.09%
2023/01/05	2	25.50	0	0.00	25.50	2	2,394	0.08%
2023/01/04	2	25.60	0	0.00	25.60	2	2,426	0.08%
2023/01/03	4	25.40	0	0.00	25.40	4	2,509	0.16%
2022/12/30	5	25.50	10	25.70	25.40	-5	2,534	-0.20%
2022/12/28	32	25.50	0	0.00	25.50	32	2,712	1.18%
2022/12/27	2	26.15	1	26.30	26.05	1	2,795	0.04%
2022/12/26	42	26.20	38	26.10	26.20	4	2,813	0.14%
2022/12/23	0	0.00	1	25.00	25.45	-1	2,800	-0.04%
2022/12/22	0	0.00	1	25.20	25.25	-1	2,834	-0.04%
2022/12/21	2	25.05	0	0.00	25.05	2	2,895	0.07%
2022/12/20	1	25.00	0	0.00	24.95	1	2,946	0.03%
2022/12/16	7	26.37	0	0.00	26.30	7	3,026	0.23%
2022/12/15	0.1	26.90	0	0.00	26.80	0.1	3,042	0.00%
2022/12/14	0	0.00	6	26.70	26.90	-6	3,175	-0.19%
2022/12/13	3	26.67	1	26.80	26.45	2	3,179	0.06%
2022/12/12	7	26.25	0	0.00	26.30	7	3,184	0.22%
2022/12/09	0	0.00	4	26.98	26.70	-4	3,240	-0.12%
2022/12/08	0	0.00	0.1	26.35	26.35	-0.1	3,282	0.00%
2022/12/07	14	26.37	1	26.65	26.00	13	3,350	0.39%
2022/12/06	9	26.51	18	26.69	26.95	-9	3,346	-0.27%
2022/12/05	42.1	27.31	17	27.33	27.35	25.1	3,350	0.75%
2022/12/02	10	26.47	0	0.00	26.65	10	3,290	0.30%
2022/12/01	0	0.00	9	26.30	26.15	-9	3,290	-0.27%
2022/11/30	3	26.20	5	25.99	25.95	-2	3,348	-0.06%
2022/11/29	5	25.20	5	25.50	25.55	0	3,456	0.00%
2022/11/28	0	0.00	2	25.40	25.50	-2	3,541	-0.06%
2022/11/25	1	25.60	0	0.00	25.30	1	3,776	0.03%
2022/11/24	0.1	25.50	15	25.54	25.35	-15	3,986	-0.37%
2022/11/23	6.1	25.45	2.3	25.64	25.55	3.7	4,204	0.09%
2022/11/21	6	25.47	0	0.00	25.35	6	4,390	0.14%
2022/11/18	11	25.84	0.2	25.95	25.90	10.8	4,731	0.23%
2022/11/17	3	25.65	9	25.51	25.65	-6	4,772	-0.13%
2022/11/16	2	25.10	15	25.18	25.05	-13	4,823	-0.27%
2022/11/15	7	25.27	5	25.37	25.50	2	5,049	0.04%
2022/11/14	0	0.00	10	25.15	25.05	-10	5,353	-0.19%
2022/11/11	3	25.12	11	25.79	25.00	-8	5,368	-0.15%
2022/11/10	0	0.00	5	25.41	25.25	-5	5,353	-0.09%
2022/11/09	2	25.20	2	25.15	25.15	0	5,595	0.00%
2022/11/08	0	0.00	3	25.15	24.85	-3	5,629	-0.05%
2022/11/07	5	24.74	0	0.00	24.90	5	5,645	0.09%
2022/11/04	5	25.30	5	25.15	25.40	0	5,672	0.00%
2022/11/03	2	25.25	6	24.70	25.20	-4	5,714	-0.07%
2022/11/02	2	24.88	1	24.95	24.90	1	5,819	0.02%
2022/11/01	31	24.86	8	24.91	24.75	23	5,819	0.40%
2022/10/31	5	24.16	0	0.00	24.15	5	5,742	0.09%
2022/10/28	4	24.03	0	0.00	23.55	4	5,755	0.07%
2022/10/27	7	23.76	1	23.70	24.30	6	5,750	0.10%
2022/10/26	2	23.25	0	0.00	23.25	2	5,776	0.03%
2022/10/21	1	24.30	0	0.00	24.05	1	6,047	0.02%
2022/10/20	2	24.55	10	24.60	24.55	-8	6,078	-0.13%
2022/10/19	0	0.00	1	25.45	25.10	-1	6,126	-0.02%
2022/10/18	0	0.00	1	25.30	25.30	-1	6,122	-0.02%
2022/10/17	8	24.35	0	0.00	24.90	8	6,138	0.13%
2022/10/13	7	24.67	1	25.10	24.05	6	6,267	0.10%
2022/10/12	2	25.80	0	0.00	25.65	2	6,288	0.03%
2022/10/11	7	26.16	0	26.95	25.95	7	6,412	0.11%
2022/10/07	2	27.90	0	0.00	27.90	2	6,459	0.03%
2022/10/06	1	28.10	0	0.00	28.25	1	6,597	0.02%
2022/10/05	14	29.38	12	29.20	28.40	2	6,639	0.03%
2022/10/04	8	28.73	5	28.62	28.80	3	6,554	0.05%
2022/10/03	6	27.07	0	0.00	27.00	6	6,567	0.09%
2022/09/30	11	27.51	8	27.07	27.50	3	6,597	0.05%
2022/09/29	1	28.10	10	28.02	27.55	-9	6,601	-0.14%
2022/09/28	10	28.80	0	0.00	27.10	10	6,613	0.15%
2022/09/27	3	29.00	7	28.93	29.00	-4	6,779	-0.06%
2022/09/26	0	0.00	31	29.48	29.25	-31	6,818	-0.45%
2022/09/23	14	30.91	9	31.28	30.50	5	6,879	0.07%
2022/09/22	3	30.75	2	31.18	31.55	1	6,956	0.01%
2022/09/21	45	32.11	31	31.78	31.30	14	7,035	0.20%
2022/09/20	8	31.78	7	31.73	31.85	1	7,069	0.01%
2022/09/19	4	31.45	12	31.32	31.35	-8	7,233	-0.11%
2022/09/16	25	32.22	12	31.84	31.65	13	7,247	0.18%
2022/09/15	4	33.34	8	33.58	32.50	-4	7,191	-0.06%
2022/09/14	17	33.01	0	0.00	33.15	17	7,084	0.24%
2022/09/13	2	32.70	1	32.50	32.75	1	7,032	0.01%
2022/09/12	15.3	33.03	21	32.82	32.65	-5.7	7,037	-0.08%
2022/09/08	7	32.94	0	0.00	32.75	7	7,043	0.10%
2022/09/07	16	31.86	1	31.85	32.00	15	7,020	0.21%
2022/09/06	3	31.57	28	31.55	31.70	-25	7,026	-0.36%
2022/09/05	8	32.67	17	32.72	32.55	-9	6,985	-0.13%
2022/09/02	16.2	32.36	6	32.48	32.50	10.2	6,875	0.15%
2022/09/01	49	33.35	26	33.61	32.90	23	6,832	0.34%
2022/08/31	28	32.77	10	32.97	33.40	18	6,709	0.27%
2022/08/30	43	32.20	19	32.43	32.70	24	6,537	0.37%
2022/08/29	5	30.42	1	30.80	30.70	4	6,330	0.06%
2022/08/26	17	31.41	17	31.74	31.15	0	6,281	0.00%
2022/08/25	88	32.44	59	32.74	32.05	29	6,172	0.47%
2022/08/24	4	31.69	5	32.10	31.55	-1	5,839	-0.02%
2022/08/23	10	31.50	0	0.00	31.35	10	5,778	0.17%
2022/08/22	16	31.68	16	31.92	32.25	0	5,735	0.00%
2022/08/19	12	31.39	51	31.80	31.95	-39	5,510	-0.71%
2022/08/18	1	29.55	0	0.00	30.15	1	5,293	0.02%
2022/08/17	5	29.53	7	29.54	29.65	-2	5,345	-0.04%
2022/08/16	30	29.97	24	30.43	29.70	6	5,316	0.11%
2022/08/15	3	30.45	15	30.51	30.50	-12	5,074	-0.24%
2022/08/12	9	30.14	3	30.15	30.05	6	5,024	0.12%
2022/08/11	0	0.00	19	30.00	29.85	-19	4,987	-0.38%
2022/08/10	1	29.45	1	29.60	29.55	0	4,904	0.00%
2022/08/09	20	29.68	5	29.50	29.75	15	4,841	0.31%
2022/08/04	1	27.95	0	0.00	28.00	1	4,658	0.02%
2022/08/03	0	0.00	3	27.98	27.85	-3	4,625	-0.06%
2022/08/02	8	28.71	1	28.25	28.40	7	4,589	0.15%
2022/08/01	15	29.44	2	29.65	29.20	13	4,547	0.29%
2022/07/29	30	30.63	20	30.16	30.35	10	4,473	0.22%
2022/07/28	3	30.50	6	30.45	30.30	-3	4,297	-0.07%
2022/07/26	4	30.09	3	29.87	29.80	1	4,174	0.02%
2022/07/25	1	29.55	0	0.00	29.60	1	4,101	0.02%
2022/07/22	2	29.68	10	29.60	29.70	-8	4,073	-0.20%
2022/07/21	5	30.06	1	30.00	29.90	4	4,049	0.10%
2022/07/20	1	30.40	6	30.42	30.35	-5	3,972	-0.13%
2022/07/19	4	29.93	13	29.68	29.80	-9	3,873	-0.23%
2022/07/18	14	29.04	15	29.45	29.40	-1	3,783	-0.03%
2022/07/15	1	27.30	13	27.77	28.00	-12	3,622	-0.33%
2022/07/14	11	27.33	1	27.70	27.70	10	3,502	0.29%
2022/07/13	11	26.56	13	26.33	26.95	-2	3,340	-0.06%
2022/07/11	21	28.97	5	28.25	28.10	16	3,209	0.50%
2022/07/08	1	27.55	1	27.05	27.40	0	3,106	0.00%
2022/07/07	1	25.30	1	25.75	25.95	0	3,048	0.00%
2022/07/06	0	0.00	11	26.25	26.05	-11	3,015	-0.36%
2022/07/05	21	26.37	3	26.20	26.30	18	2,977	0.60%
2022/07/04	0	0.00	9	29.91	29.10	-9	2,754	-0.33%
2022/07/01	15	29.11	22	28.96	28.55	-7	2,680	-0.26%
2022/06/30	0	0.00	1	30.45	30.35	-1	2,549	-0.04%
2022/06/29	0	0.00	26	30.75	30.95	-26	2,437	-1.07%
2022/06/28	5	30.15	8	30.11	30.65	-3	2,326	-0.13%
2022/06/27	2	29.53	31	29.74	30.05	-29	2,151	-1.35%
2022/06/24	0	0.00	1	28.35	28.00	-1	1,970	-0.05%
2022/06/23	0	0.00	23	27.99	27.85	-23	1,928	-1.19%
2022/06/22	0	0.00	79	27.72	27.40	-79	1,922	-4.11%
2022/06/20	4	28.16	0	0.00	27.65	4	1,904	0.21%
2022/06/17	2	27.75	4	28.20	28.15	-2	1,858	-0.11%
2022/06/16	2	27.85	0.2	27.50	27.10	1.8	1,801	0.10%
2022/06/15	1	28.20	11	28.56	28.05	-10	1,760	-0.57%
2022/06/14	0.2	27.65	18	27.86	28.15	-17.8	1,842	-0.97%
2022/06/13	13	27.92	0	0.00	28.00	13	1,803	0.72%
2022/06/10	1	27.65	7	27.81	28.00	-6	1,773	-0.34%
2022/06/09	119	27.91	14.1	27.92	27.75	104.9	1,728	6.07%	大買/鉅額交易
2022/06/08	6	27.40	35	27.34	27.10	-29	1,609	-1.80%
2022/06/07	5	26.95	8	26.78	26.75	-3	1,643	-0.18%
2022/06/06	14	26.78	3	27.00	26.60	11	1,658	0.66%
2022/06/02	3	26.80	0	0.00	26.65	3	1,661	0.18%
2022/06/01	0	0.00	1	26.40	26.45	-1	1,660	-0.06%
2022/05/30	0	0.00	3	26.22	26.50	-3	1,671	-0.18%
2022/05/27	3	26.15	1	25.95	25.80	2	1,647	0.12%
2022/05/26	1	25.30	11	26.22	25.90	-10	1,705	-0.59%
2022/05/25	51	25.70	51	25.46	25.40	0	1,690	0.00%
2022/05/24	0	0.00	1	24.90	25.00	-1	1,749	-0.06%
2022/05/23	9	25.03	0	0.00	25.00	9	1,815	0.50%
2022/05/17	0	0.00	6	23.75	23.90	-6	2,300	-0.26%
2022/05/12	6	22.50	0	0.00	22.50	6	2,377	0.25%
2022/05/10	0	0.00	2	22.70	23.15	-2	2,401	-0.08%
2022/05/06	6	23.55	0	0.00	23.50	6	2,422	0.25%
2022/05/05	1	23.95	0.5	23.90	24.00	0.5	2,439	0.02%
2022/04/29	2	23.55	2	23.40	23.35	0	2,523	0.00%
2022/04/27	2	23.00	0	0.00	23.00	2	2,652	0.08%
2022/04/25	2	23.83	1	24.10	23.85	1	2,750	0.04%
2022/04/22	1	24.30	0	0.00	24.25	1	2,824	0.04%
2022/04/20	2	24.35	2	24.65	24.65	0	2,886	0.00%
2022/04/19	1	24.05	0	0.00	24.20	1	2,922	0.03%
2022/04/15	1	24.00	15	24.60	24.60	-14	3,125	-0.45%
2022/04/14	0	0.00	2	24.80	24.75	-2	3,180	-0.06%
2022/04/13	2	24.20	2	24.60	24.65	0	3,221	0.00%
2022/04/12	2	24.10	2	24.00	24.05	0	3,359	0.00%
2022/04/11	1	24.75	0	0.00	24.35	1	3,562	0.03%
2022/04/08	4	25.05	0	0.00	25.20	4	3,899	0.10%
2022/04/07	3	25.10	0	0.00	24.90	3	3,985	0.08%
2022/04/01	1	25.80	0	0.00	25.90	1	4,586	0.02%
2022/03/30	0	0.00	8	26.36	26.40	-8	4,643	-0.17%
2022/03/29	0	26.50	22	25.95	26.00	-22	4,668	-0.47%
2022/03/28	3	26.00	0	0.00	26.15	3	4,657	0.06%
2022/03/25	6	26.57	0	0.00	26.25	6	4,658	0.13%
2022/03/24	16	26.60	1	26.25	26.65	15	4,645	0.32%
2022/03/22	0.1	26.40	6	26.45	26.40	-5.9	4,742	-0.12%
2022/03/21	0	0.00	11	26.40	26.20	-11	4,789	-0.23%
2022/03/18	3	26.00	2	26.23	26.30	1	4,784	0.02%
2022/03/17	14	26.33	5	26.26	26.20	9	4,800	0.19%
2022/03/14	5	25.84	12	25.72	25.80	-7	4,732	-0.15%
2022/03/11	0	0.00	12	25.83	25.70	-12	4,739	-0.25%
2022/03/10	21	25.72	5.3	25.48	25.80	15.7	4,732	0.33%
2022/03/09	2	24.40	4	24.61	24.70	-2	4,690	-0.04%
2022/03/08	6	24.05	10	23.76	23.55	-4	4,670	-0.08%
2022/03/07	2	24.85	1	24.95	24.80	1	4,639	0.02%
2022/03/04	0	26.20	22	26.21	25.85	-22	4,632	-0.47%
2022/03/03	1	26.00	2	25.80	25.80	-1	4,610	-0.02%
2022/03/02	2.2	25.82	1	25.85	25.80	1.2	4,644	0.03%
2022/03/01	4	26.06	1	26.10	26.00	3	4,646	0.06%
2022/02/25	5	25.42	2	25.50	25.60	3	4,582	0.07%
2022/02/24	19	26.70	12	26.32	25.90	7	4,501	0.16%
2022/02/22	8	25.79	6	25.81	25.85	2	4,351	0.05%
2022/02/21	6	26.55	1	26.65	26.55	5	4,480	0.11%
2022/02/18	33	27.08	38	27.13	27.20	-5	4,619	-0.11%
2022/02/17	31	26.89	7.2	26.86	26.70	23.8	4,659	0.51%
2022/02/16	4.2	25.88	0	0.00	25.85	4.2	4,741	0.09%
2022/02/14	0	0.00	10	26.12	26.10	-10	4,724	-0.21%
2022/02/11	6	26.43	6	26.54	26.70	0	4,727	0.00%
2022/02/10	1	26.40	0	0.00	26.40	1	4,743	0.02%
2022/02/09	6	26.86	0	0.00	26.80	6	4,748	0.13%
2022/02/08	0	0.00	1	26.80	26.75	-1	4,760	-0.02%
2022/01/26	1	26.05	0	26.20	26.00	1	4,919	0.02%
2022/01/25	0	0.00	18	26.28	26.00	-18	5,008	-0.36%
2022/01/24	5	26.58	2	26.30	26.80	3	5,185	0.06%
2022/01/21	2	27.85	2	26.65	27.10	0	5,563	0.00%
2022/01/20	13	27.34	0	0.00	27.30	13	5,529	0.24%
2022/01/19	20	28.07	1	28.30	27.95	19	5,495	0.35%
2022/01/18	0	0.00	3	27.40	27.35	-3	5,466	-0.05%
2022/01/17	0	0.00	10	27.65	27.85	-10	5,477	-0.18%
2022/01/14	18	27.00	12	26.61	26.85	6	5,425	0.11%
2022/01/13	4	27.69	10	28.10	27.70	-6	5,414	-0.11%
2022/01/12	7	27.91	1	28.10	28.05	6	5,417	0.11%
2022/01/11	7	28.41	24	28.53	28.45	-17	5,429	-0.31%
2022/01/10	10	28.46	1	27.80	28.70	9	5,401	0.17%
2022/01/07	5	28.13	2	27.65	27.55	3	5,316	0.06%
2022/01/05	6	28.30	0	0.00	28.80	6	5,455	0.11%
2022/01/04	7	28.85	66.1	29.38	29.30	-59.1	5,337	-1.11%
2022/01/03	21	29.25	36	29.36	28.50	-15	5,174	-0.29%
2021/12/30	0	0.00	22	28.44	28.40	-22	4,886	-0.45%
2021/12/29	44	28.44	10	28.35	28.55	34	4,837	0.70%
2021/12/28	45	28.13	84	28.05	28.40	-39	4,602	-0.85%
2021/12/27	0	0.00	41	27.08	27.00	-41	4,368	-0.94%
2021/12/24	6	26.57	0	0.00	26.45	6	4,485	0.13%
2021/12/23	1	26.75	1	26.50	26.45	0	4,643	0.00%
2021/12/22	0	0.00	1	26.20	26.20	-1	4,880	-0.02%
2021/12/21	0	0.00	8	26.15	26.30	-8	5,072	-0.16%
2021/12/20	0	0.00	1	26.25	26.10	-1	5,534	-0.02%
2021/12/17	7	26.27	0	0.00	26.20	7	5,987	0.12%
2021/12/16	9	27.08	12	27.05	26.65	-3	6,068	-0.05%
2021/12/14	1	26.00	8	26.14	26.05	-7	5,917	-0.12%
2021/12/13	11	26.55	0	0.00	26.65	11	5,937	0.19%
2021/12/10	5	26.05	0	0.00	26.40	5	5,943	0.08%
2021/12/09	0	0.00	2	26.35	25.90	-2	5,921	-0.03%
2021/12/08	19	25.69	0	0.00	25.60	19	5,915	0.32%
2021/12/07	0	0.00	2	26.18	26.10	-2	5,920	-0.03%
2021/12/02	0	0.00	5	26.50	26.00	-5	6,059	-0.08%
2021/12/01	6	26.16	0	0.00	26.40	6	6,112	0.10%
2021/11/30	1	26.50	1	26.70	26.40	0	6,272	0.00%
2021/11/29	13	25.86	5	25.88	26.25	8	6,314	0.13%
2021/11/26	83	26.47	0	0.00	26.30	83	6,328	1.31%
2021/11/24	5	26.64	5	26.92	26.75	0	6,483	0.00%
2021/11/23	7	26.89	0	0.00	26.85	7	6,563	0.11%
2021/11/22	2	27.20	0	0.00	27.00	2	6,577	0.03%
2021/11/19	6	27.33	0	0.00	26.95	6	6,592	0.09%
2021/11/18	36	27.73	10	27.62	27.45	26	6,548	0.40%
2021/11/17	8	28.73	24	28.84	29.00	-16	6,373	-0.25%
2021/11/16	52	28.11	20.1	28.36	28.25	31.9	6,195	0.51%
2021/11/15	86.2	28.07	89	28.48	28.25	-2.8	5,960	-0.05%
2021/11/12	2	26.60	5	26.80	26.50	-3	5,685	-0.05%
2021/11/11	2	26.88	1	27.10	26.80	1	5,688	0.02%
2021/11/09	0	0.00	2	26.75	26.65	-2	5,720	-0.03%
2021/11/08	4	26.73	4	26.93	26.80	0	5,723	0.00%
2021/11/05	24	26.90	4	27.20	27.15	20	5,782	0.35%
2021/11/04	9	27.58	2	27.55	27.20	7	5,946	0.12%
2021/11/02	1	26.65	4	27.28	26.60	-3	6,019	-0.05%
2021/11/01	50	27.86	55	28.13	27.65	-5	5,992	-0.08%
2021/10/29	22	27.82	8	27.58	27.80	14	5,863	0.24%
2021/10/28	35	26.33	37	26.08	26.00	-2	5,557	-0.04%
2021/10/27	0	0.00	4	26.20	26.15	-4	5,849	-0.07%
2021/10/26	9	26.31	0	0.00	26.20	9	6,036	0.15%
2021/10/25	2	26.38	9	26.83	26.40	-7	6,066	-0.12%
2021/10/22	1	26.05	15	26.05	26.20	-14	6,040	-0.23%
2021/10/21	4	26.55	0	0.00	26.40	4	6,048	0.07%
2021/10/19	10	26.90	1	27.20	26.85	9	6,252	0.14%
2021/10/18	1	26.25	0	0.00	26.25	1	6,207	0.02%
2021/10/15	11	26.79	2	26.75	26.90	9	6,202	0.15%
2021/10/14	4	26.70	0	0.00	26.55	4	6,182	0.06%
2021/10/13	6	26.39	0	0.00	27.35	6	6,140	0.10%
2021/10/08	8	26.58	6	26.70	26.30	2	6,217	0.03%
2021/10/07	3	26.48	2	26.80	26.75	1	6,188	0.02%
2021/10/06	0	0.00	1	25.85	25.80	-1	6,134	-0.02%
2021/10/05	6	26.33	3	26.33	26.60	3	6,098	0.05%
2021/10/04	3	26.28	3	26.32	26.05	0	6,021	0.00%
2021/10/01	3	27.00	25	27.27	26.55	-22	5,962	-0.37%
2021/09/30	9	27.88	10	28.44	27.75	-1	5,796	-0.02%
2021/09/29	13	28.45	15	28.67	28.30	-2	5,625	-0.04%
2021/09/28	13	28.25	26	28.21	29.15	-13	5,360	-0.24%
2021/09/27	52	28.68	28	28.63	28.55	24	5,168	0.46%
2021/09/24	18	27.52	48	27.34	27.85	-30	4,704	-0.64%
2021/09/23	5	25.08	11	25.73	26.25	-6	4,262	-0.14%
2021/09/22	2	24.40	0	0.00	24.50	2	4,159	0.05%
2021/09/17	7	25.38	0	0.00	25.20	7	4,148	0.17%
2021/09/16	21	26.07	31	25.84	25.50	-10	4,137	-0.24%
2021/09/15	10	26.15	1	25.30	26.50	9	4,097	0.22%
2021/09/14	1	24.95	0	0.00	25.15	1	4,054	0.02%
2021/09/13	5	25.35	0	0.00	25.35	5	4,052	0.12%
2021/09/10	3	26.90	1	26.95	26.90	2	4,047	0.05%
2021/09/09	4	27.14	7	26.94	27.00	-3	4,005	-0.07%
2021/09/08	19	26.42	12	27.47	26.35	7	3,970	0.18%
2021/09/07	0	0.00	1	27.10	26.95	-1	3,841	-0.03%
2021/09/06	5	26.75	15.3	27.28	26.85	-10.3	3,802	-0.27%
2021/09/03	8	27.74	3	27.15	27.70	5	3,735	0.13%
2021/09/02	8	26.81	8	26.65	26.85	0	3,561	0.00%
2021/09/01	3	26.83	11	27.24	27.15	-8	3,490	-0.23%
2021/08/31	7	26.18	2	26.20	27.15	5	3,446	0.15%
2021/08/30	14	26.33	5	27.10	26.60	9	3,386	0.27%
2021/08/27	9	24.52	8	25.18	25.35	1	3,222	0.03%
2021/08/26	31	24.06	30	24.37	24.20	1	3,119	0.03%
2021/08/25	9	23.41	9	23.78	23.85	0	3,083	0.00%
2021/08/24	0	0.00	1	23.05	22.75	-1	3,037	-0.03%
2021/08/23	1	23.00	0	0.00	23.05	1	3,030	0.03%
2021/08/20	0	0.00	1	21.80	22.30	-1	3,024	-0.03%
2021/08/18	0	0.00	5	22.00	23.15	-5	3,013	-0.17%
2021/08/17	2	23.50	0	23.55	22.65	2	2,993	0.07%
2021/08/16	5	24.04	0	0.00	23.90	5	2,965	0.17%
2021/08/13	2	25.00	1	25.05	25.05	1	2,944	0.03%
2021/08/11	1	24.90	1	24.00	24.00	0	2,896	0.00%
2021/08/10	10	26.68	14	26.43	25.35	-4	2,843	-0.14%
2021/08/09	21	28.10	1	28.25	28.15	20	2,685	0.74%
2021/08/06	2	27.95	17	27.48	28.15	-15	2,582	-0.58%
2021/08/05	0	0.00	24	27.63	27.30	-24	2,479	-0.97%
2021/08/04	8	28.28	9	28.03	27.60	-1	2,477	-0.04%
2021/08/03	2	27.75	2	28.08	28.15	0	2,420	0.00%
2021/08/02	72	28.08	62.2	27.90	28.10	9.8	2,336	0.42%
2021/07/30	0	0.00	9	26.11	26.90	-9	2,006	-0.45%
2021/07/29	1	24.70	2	25.05	25.10	-1	1,825	-0.05%
2021/07/28	2	23.60	0	0.00	23.70	2	1,765	0.11%
2021/07/27	0	0.00	2	24.38	24.30	-2	1,782	-0.11%
2021/07/26	1	24.80	0	0.00	24.70	1	1,775	0.06%
2021/07/23	18	25.04	5	25.22	25.20	13	1,739	0.75%
2021/07/21	0	0.00	1	24.30	23.35	-1	1,577	-0.06%
2021/07/20	0	24.50	0	0.00	24.15	0	1,581	0.00%
2021/07/19	3	25.27	5	24.31	24.85	-2	1,566	-0.13%
2021/07/16	1	23.80	0	0.00	23.80	1	1,532	0.07%
2021/07/15	0	0.00	12	24.50	24.50	-12	1,480	-0.81%
2021/07/14	1	22.00	0	0.00	22.30	1	1,353	0.07%
2021/07/13	0	0.00	0.2	22.50	22.05	-0.2	1,368	-0.01%
2021/07/05	0	0.00	0.2	22.65	22.85	-0.2	1,615	-0.01%
2021/07/02	0	0.00	0	22.65	22.65	0	1,708	0.00%
2021/06/30	4	23.00	1	23.00	22.70	3	1,822	0.16%
2021/06/25	13	22.95	0	0.00	22.65	13	1,945	0.67%
2021/06/23	1	22.65	0	0.00	22.65	1	1,978	0.05%
2021/06/21	0	0.00	1	23.15	22.90	-1	2,014	-0.05%
2021/06/15	14	22.70	0	0.00	22.65	14	2,347	0.60%
2021/06/10	0	0.00	1	22.40	22.50	-1	2,427	-0.04%
2021/06/07	1	22.65	0	0.00	22.75	1	2,540	0.04%
2021/06/04	1	22.80	0	0.00	22.80	1	2,562	0.04%
2021/06/01	1	23.30	0	0.00	23.40	1	2,912	0.03%
2021/05/25	2	22.45	0	0.00	22.50	2	3,087	0.06%
2021/05/24	0	0.00	8	22.59	22.40	-8	3,103	-0.26%
2021/05/20	0	0.00	2	22.33	22.05	-2	3,163	-0.06%
2021/05/19	6	21.69	0	0.00	22.55	6	3,188	0.19%
2021/05/14	6	21.90	0	0.00	21.10	6	3,230	0.19%
2021/05/13	2	21.75	0	0.00	21.60	2	3,245	0.06%
2021/05/11	2	24.30	0	0.00	23.15	2	3,236	0.06%
2021/05/10	6	24.95	1	24.65	24.65	5	3,414	0.15%
2021/05/06	3	25.25	0	0.00	24.65	3	3,831	0.08%
2021/05/05	1	24.45	2	25.45	25.05	-1	3,852	-0.03%
2021/05/04	5	24.94	20	25.55	24.55	-15	3,885	-0.39%
2021/05/03	13	26.80	0	0.00	26.20	13	3,880	0.34%
2021/04/29	0	0.00	15	26.90	27.15	-15	3,896	-0.38%
2021/04/28	7	27.16	15	27.27	27.00	-8	3,913	-0.20%
2021/04/27	46	26.89	6	27.28	27.30	40	3,979	1.01%
2021/04/26	37	26.71	0	0.00	26.70	37	4,111	0.90%
2021/04/23	1	26.60	1	26.50	26.60	0	4,347	0.00%
2021/04/22	8	27.06	0	0.00	26.50	8	4,470	0.18%
2021/04/20	0	0.00	1	27.50	27.40	-1	4,600	-0.02%
2021/04/19	17	27.36	0	0.00	27.35	17	4,664	0.36%
2021/04/15	0	0.00	1.1	28.00	27.95	-1.1	4,640	-0.02%
2021/04/14	2	27.60	1	27.20	28.00	1	4,652	0.02%
2021/04/13	1	28.60	1	28.60	28.15	0	4,708	0.00%
2021/04/09	1	29.05	0	0.00	29.00	1	4,678	0.02%
2021/04/08	20	29.00	38	28.43	28.85	-18	4,623	-0.39%
2021/04/07	8	27.94	23	28.06	28.05	-15	4,576	-0.33%
2021/04/06	0	28.00	3	27.60	27.55	-3	4,543	-0.07%
2021/04/01	1	26.95	10	27.00	26.90	-9	4,543	-0.20%
2021/03/31	9	27.01	3	27.20	27.20	6	4,545	0.13%
2021/03/29	0	0.00	1	28.10	27.70	-1	4,484	-0.02%
2021/03/25	14	27.08	9	27.15	27.35	5	4,500	0.11%
2021/03/24	10	27.05	0	0.00	27.05	10	4,528	0.22%
2021/03/23	28	27.67	23	27.78	27.10	5	4,538	0.11%
2021/03/22	14	28.85	4	28.79	28.45	10	4,594	0.22%
2021/03/19	0	0.00	11	28.67	28.25	-11	4,500	-0.24%
2021/03/18	2	28.15	16	28.18	28.35	-14	4,466	-0.31%
2021/03/17	12	28.07	0	0.00	27.90	12	4,447	0.27%
2021/03/15	0	0.00	23	27.78	27.85	-23	4,656	-0.49%
2021/03/12	0	0.00	10	27.08	27.10	-10	4,636	-0.22%
2021/03/08	19	27.29	2	27.60	27.00	17	4,793	0.35%
2021/03/05	3	27.15	5	27.00	27.60	-2	4,795	-0.04%
2021/03/04	5	26.48	25	26.74	26.75	-20	4,666	-0.43%
2021/03/03	6	25.85	1	25.95	25.90	5	4,671	0.11%
2021/03/02	22	26.04	31	26.65	25.95	-9	4,758	-0.19%
2021/02/26	10	26.04	0	0.00	25.95	10	5,021	0.20%
2021/02/25	10	25.65	0	0.00	25.70	10	5,065	0.20%
2021/02/24	10	25.20	3	25.35	25.15	7	5,103	0.14%
2021/02/23	10	25.25	15	25.07	25.15	-5	5,275	-0.09%
2021/02/22	0	0.00	3	25.60	25.55	-3	5,716	-0.05%
2021/02/19	3	25.05	5	25.30	25.70	-2	5,983	-0.03%
2021/02/18	0	0.00	29	24.77	25.50	-29	6,045	-0.48%
2021/02/17	4	24.04	22	24.19	24.25	-18	6,075	-0.30%
2021/02/05	5	23.45	0	0.00	23.50	5	6,088	0.08%
2021/02/04	1	23.50	0	0.00	23.50	1	6,153	0.02%
2021/02/03	6	23.95	1	23.90	23.85	5	6,183	0.08%
2021/02/02	12	22.82	6	22.82	23.60	6	6,271	0.10%
2021/02/01	38	24.00	10	23.00	22.50	28	6,330	0.44%
2021/01/29	5	23.60	2	23.75	23.50	3	6,210	0.05%
2021/01/28	60	24.13	22	23.90	23.55	38	6,283	0.60%
2021/01/26	5	23.50	1	23.55	22.80	4	6,145	0.07%
2021/01/25	5	23.55	1	23.65	23.55	4	6,259	0.06%
2021/01/22	0	0.00	1	24.00	24.00	-1	6,440	-0.02%
2021/01/21	1	23.25	0	0.00	24.00	1	6,597	0.02%
2021/01/20	9	23.86	0	0.00	23.50	9	7,039	0.13%
2021/01/19	18	24.63	1	24.30	24.45	17	7,090	0.24%
2021/01/18	1	22.05	1	23.10	25.65	0	7,289	0.00%
2021/01/15	4	24.60	5	24.70	24.50	-1	7,472	-0.01%
2021/01/14	5	26.25	0	0.00	26.10	5	7,616	0.07%
2021/01/13	2	27.13	4	27.23	26.00	-2	7,644	-0.03%
2021/01/12	1	27.35	3	27.88	27.25	-2	7,628	-0.03%
2021/01/07	0	0.00	2	29.35	29.40	-2	8,027	-0.02%
2021/01/06	2	29.03	0	0.00	29.15	2	8,239	0.02%
2021/01/05	2	30.55	5	30.70	30.55	-3	8,375	-0.04%
2021/01/04	0	0.00	3	30.35	30.50	-3	8,670	-0.03%
2020/12/31	1	30.05	0	0.00	30.15	1	8,758	0.01%
2020/12/30	1	30.00	3	30.50	30.05	-2	8,843	-0.02%
2020/12/29	3	29.70	1	29.80	29.50	2	9,133	0.02%
2020/12/28	0	0.00	4	29.83	30.15	-4	9,367	-0.04%
2020/12/23	3	28.53	2	28.50	29.30	1	9,655	0.01%
2020/12/18	1	29.00	2	29.40	29.40	-1	11,095	-0.01%
2020/12/17	0	0.00	4	29.95	29.65	-4	11,127	-0.04%
2020/12/16	7	30.51	2	30.35	30.15	5	11,178	0.04%
2020/12/15	0	0.00	20	29.37	29.15	-20	11,149	-0.18%
2020/12/11	0	0.00	2	29.80	29.15	-2	11,322	-0.02%
2020/12/10	7	30.11	3	30.00	29.70	4	11,414	0.04%
2020/12/09	8	30.56	25	30.46	30.75	-17	11,468	-0.15%
2020/12/08	11	29.22	0	0.00	29.00	11	11,434	0.10%
2020/12/07	2	28.10	0	0.00	28.90	2	11,492	0.02%
2020/12/03	1	29.00	7	28.91	28.80	-6	11,760	-0.05%
2020/12/02	4	28.30	0	0.00	28.45	4	11,930	0.03%
2020/12/01	9	28.76	0	0.00	29.35	9	12,367	0.07%
2020/11/30	7	28.66	0	0.00	28.60	7	12,822	0.05%
2020/11/27	7	29.01	0	0.00	29.15	7	13,012	0.05%
2020/11/26	7	29.63	3	30.10	29.45	4	13,112	0.03%
2020/11/25	15	29.41	10	30.60	29.40	5	13,214	0.04%
2020/11/24	3	30.57	3	30.85	30.50	0	13,074	0.00%
2020/11/23	1.4	30.75	15	30.94	30.80	-13.6	13,164	-0.10%
2020/11/20	6	31.15	25	31.51	30.80	-19	13,861	-0.14%
2020/11/19	9	31.01	63	30.78	31.00	-54	13,900	-0.39%
2020/11/18	10	33.97	3	34.00	32.55	7	13,522	0.05%
2020/11/17	1	36.85	2	36.58	36.15	-1	13,395	-0.01%
2020/11/16	4	36.94	4	36.84	36.80	0	13,678	0.00%
2020/11/13	0	0.00	4	36.53	36.50	-4	13,837	-0.03%
2020/11/12	1	36.55	0	0.00	36.15	1	14,144	0.01%
2020/11/11	0	0.00	1	36.95	36.90	-1	14,467	-0.01%
2020/11/09	7	36.59	3	37.50	37.25	4	14,931	0.03%
2020/11/06	1	36.25	0	0.00	36.15	1	15,233	0.01%
2020/11/05	3	36.85	0	0.00	36.75	3	15,914	0.02%
2020/11/04	8	37.12	14	36.84	36.80	-6	15,893	-0.04%
2020/11/03	6	36.70	5	36.86	37.20	1	16,057	0.01%
2020/11/02	0	0.00	1	36.70	36.10	-1	16,099	-0.01%
2020/10/30	10	37.52	16	37.82	36.55	-6	16,172	-0.04%
2020/10/29	1	37.90	0	0.00	37.95	1	16,032	0.01%
2020/10/28	11	37.77	19	38.23	37.05	-8	15,940	-0.05%
2020/10/27	7	36.33	2	36.38	36.85	5	15,541	0.03%
2020/10/26	10	36.43	7	36.32	36.30	3	15,581	0.02%
2020/10/23	12	34.64	29	34.73	36.00	-17	15,291	-0.11%
2020/10/22	13	33.31	7	33.25	33.00	6	14,867	0.04%
2020/10/21	0	0.00	1	32.65	33.00	-1	14,600	-0.01%
2020/10/20	6	32.47	11	32.50	32.40	-5	14,543	-0.03%
2020/10/19	4	33.16	9	32.85	32.65	-5	14,460	-0.03%
2020/10/16	15	33.47	15	32.70	33.15	0	14,423	0.00%
2020/10/15	18	33.24	26	32.56	33.15	-8	14,187	-0.06%
2020/10/14	41	32.67	16	33.05	32.30	25	14,049	0.18%
2020/10/13	12	31.85	6	31.71	31.75	6	13,853	0.04%
2020/10/12	37	31.04	51	31.61	32.20	-14	13,665	-0.10%
2020/10/08	0	0.00	1	30.10	30.00	-1	13,393	-0.01%
2020/10/07	1	30.15	5	29.94	30.00	-4	13,332	-0.03%
2020/10/06	9	30.56	17	29.90	29.90	-8	13,297	-0.06%
2020/10/05	2	29.83	5	29.10	29.60	-3	13,095	-0.02%
2020/09/30	17	28.36	7	28.28	28.30	10	13,009	0.08%
2020/09/28	25	27.80	54	27.40	28.15	-29	13,018	-0.22%
2020/09/25	72	29.84	70	28.49	27.15	2	12,999	0.02%
2020/09/24	4	28.90	7	28.89	29.00	-3	11,943	-0.03%
2020/09/23	0	0.00	7	28.31	28.20	-7	11,760	-0.06%
2020/09/22	7	27.81	120	27.34	27.95	-113	11,712	-0.96%	大賣/鉅額交易
2020/09/21	3	27.88	4	28.13	27.80	-1	11,732	-0.01%
2020/09/18	0	0.00	16	28.23	28.20	-16	11,688	-0.14%
2020/09/17	64	27.13	4	27.70	28.10	60	11,712	0.51%
2020/09/16	20	26.85	2	27.20	26.80	18	11,571	0.16%
2020/09/15	35	26.93	9	26.80	26.50	26	11,517	0.23%
2020/09/14	40	25.92	32	26.04	26.15	8	11,405	0.07%
2020/09/11	16	26.83	2	26.10	26.00	14	11,235	0.12%
2020/09/10	17	27.12	3	27.58	26.90	14	11,123	0.13%
2020/09/09	26	27.63	1	27.10	27.50	25	11,045	0.23%
2020/09/08	9	27.50	8	27.47	27.10	1	10,906	0.01%
2020/09/07	1	29.00	28	29.26	28.70	-27	10,716	-0.25%
2020/09/04	64	28.83	39	28.76	29.60	25	10,534	0.24%
2020/09/03	8	29.49	6	29.33	29.00	2	10,036	0.02%
2020/09/02	3	28.10	45	27.77	28.00	-42	9,499	-0.44%
2020/09/01	17	27.20	24	27.61	27.00	-7	9,447	-0.07%
2020/08/31	0	0.00	1	27.25	27.20	-1	9,337	-0.01%
2020/08/28	36	26.34	5	26.27	26.50	31	9,153	0.34%
2020/08/27	5	25.45	49.3	25.69	25.75	-44.3	9,005	-0.49%
2020/08/26	59	26.53	44	26.76	25.75	15	8,866	0.17%
2020/08/25	2	25.15	5	26.05	26.05	-3	8,134	-0.04%
2020/08/24	7	23.39	4	23.70	23.70	3	8,044	0.04%
2020/08/21	7	24.04	0	0.00	23.50	7	7,980	0.09%
2020/08/20	31	24.19	66	25.44	23.40	-35	7,820	-0.45%
2020/08/19	38	25.80	189	25.93	25.90	-151	7,567	-2.00%	大賣/鉅額交易
2020/08/18	28	25.49	15	25.09	25.80	13	7,345	0.18%
2020/08/17	9	24.69	22	25.34	25.10	-13	7,016	-0.19%
2020/08/14	3	24.03	8	24.53	24.15	-5	6,639	-0.08%
2020/08/13	215	24.68	4	24.18	23.85	211	6,448	3.27%	大買/鉅額交易
2020/08/12	8	23.51	10	23.92	24.00	-2	6,039	-0.03%
2020/08/11	17	23.02	41	22.17	21.90	-24	5,662	-0.42%
2020/08/10	0	0.00	3	22.55	22.85	-3	4,937	-0.06%
2020/08/07	17	20.26	8	19.88	20.80	9	4,861	0.19%
2020/08/06	4	19.28	81	19.33	19.35	-77	4,793	-1.61%
2020/08/05	9	19.22	9	19.34	19.30	0	4,725	0.00%
2020/08/04	10	18.38	1	18.55	18.55	9	4,700	0.19%
2020/08/03	10	18.38	19	18.23	18.30	-9	4,731	-0.19%
2020/07/31	3	17.78	30	17.94	17.95	-27	4,808	-0.56%
2020/07/30	12	18.04	22	18.10	17.95	-10	4,948	-0.20%
2020/07/29	0	0.00	14	16.66	17.00	-14	4,785	-0.29%
2020/07/28	10	16.30	3	16.50	16.25	7	4,737	0.15%
2020/07/24	6	16.43	14	16.53	16.65	-8	4,754	-0.17%
2020/07/23	0	0.00	32	16.75	16.80	-32	4,757	-0.67%
2020/07/22	20	16.60	41	16.38	16.70	-21	4,742	-0.44%
2020/07/21	1	15.75	8	15.80	15.75	-7	4,643	-0.15%
2020/07/20	2	15.80	3	15.60	15.75	-1	4,638	-0.02%
2020/07/17	4	15.81	1	15.50	15.50	3	4,627	0.06%
2020/07/15	0	0.00	6	15.55	15.70	-6	4,578	-0.13%
2020/07/14	10	15.78	0	0.00	15.70	10	4,630	0.22%
2020/07/13	14	16.28	50	16.46	16.35	-36	4,586	-0.78%
2020/07/10	8	16.66	4	16.60	16.60	4	4,545	0.09%
2020/07/09	12	18.75	3	18.65	18.65	9	4,420	0.20%
2020/07/08	12	19.00	12	18.92	18.90	0	4,246	0.00%
2020/07/07	63	19.24	25	18.99	18.95	38	4,145	0.92%
2020/07/06	0	0.00	30	19.32	19.40	-30	4,033	-0.74%
2020/07/03	21	18.88	13	18.87	18.80	8	3,932	0.20%
2020/07/02	4	18.40	10	18.40	18.35	-6	3,850	-0.16%
2020/07/01	29	18.19	6	18.20	18.10	23	3,798	0.61%
2020/06/30	35	17.98	10	18.15	18.05	25	3,765	0.66%
2020/06/29	0	0.00	7	17.71	17.80	-7	3,688	-0.19%
2020/06/24	10	17.70	11	17.77	17.65	-1	3,654	-0.03%
2020/06/23	2.9	17.18	0	0.00	17.15	2.9	3,535	0.08%
2020/06/19	10	17.40	0	0.00	17.35	10	3,554	0.28%
2020/06/18	0	0.00	20	17.15	17.25	-20	3,587	-0.56%
2020/06/17	5	17.10	4	17.25	17.10	1	3,611	0.03%
2020/06/15	0	0.00	20	16.95	16.95	-20	3,718	-0.54%
2020/06/12	2	16.75	0	0.00	16.70	2	3,732	0.05%
2020/06/11	1	16.95	2	17.25	16.85	-1	3,736	-0.03%
2020/06/09	12	17.69	5	17.75	17.55	7	3,811	0.18%
2020/06/08	36	17.91	11	17.97	17.85	25	3,848	0.65%
2020/06/05	0	0.00	2	17.60	17.55	-2	3,677	-0.05%
2020/06/02	5	17.30	0	0.00	17.30	5	3,723	0.13%
2020/06/01	24	17.43	2	17.30	17.30	22	3,836	0.57%
2020/05/29	37	17.48	13	17.45	17.35	24	3,982	0.60%
2020/05/27	5	17.10	0	0.00	17.15	5	3,917	0.13%
2020/05/26	16	17.43	4	17.41	17.20	12	3,978	0.30%
2020/05/25	0	0.00	35	16.95	17.10	-35	3,901	-0.90%
2020/05/22	15	16.92	0	0.00	16.80	15	3,909	0.38%
2020/05/19	2	16.90	0	0.00	16.85	2	4,070	0.05%
2020/05/18	26	17.02	13	16.94	16.85	13	4,128	0.31%
2020/05/14	1	17.10	74	17.19	17.05	-73	4,336	-1.68%
2020/05/13	23	17.39	10	17.45	17.35	13	4,454	0.29%
2020/05/12	8	16.83	1	16.70	16.75	7	4,257	0.16%
2020/05/11	10.3	17.81	19	17.73	17.50	-8.7	4,161	-0.21%
2020/05/08	0	0.00	3	17.27	17.30	-3	3,963	-0.08%
2020/05/07	32	17.03	41	17.13	17.40	-9	3,873	-0.23%
2020/05/06	15	16.16	7	16.23	16.95	8	3,715	0.22%
2020/05/05	3	15.52	2	15.55	15.45	1	3,530	0.03%
2020/05/04	2	15.28	1	15.10	15.30	1	3,536	0.03%
2020/04/30	1	15.25	1	15.35	15.35	0	3,546	0.00%
2020/04/29	4	15.53	0	0.00	15.35	4	3,549	0.11%
2020/04/28	0	0.00	1	15.35	15.50	-1	3,573	-0.03%
2020/04/27	1	14.85	1	14.85	15.00	0	3,618	0.00%
2020/04/23	2	14.55	0	0.00	14.50	2	3,748	0.05%
2020/04/21	1	14.90	0	0.00	14.45	1	3,791	0.03%
2020/04/17	2	15.50	0	0.00	15.00	2	3,963	0.05%
2020/04/15	0	0.00	10	14.80	14.75	-10	4,016	-0.25%
2020/04/08	1	14.30	2	14.48	14.50	-1	4,304	-0.02%
2020/04/07	0	0.00	7	14.57	14.60	-7	4,325	-0.16%
2020/04/06	1	14.30	0	0.00	14.30	1	4,465	0.02%
2020/04/01	0	0.00	2	14.18	14.50	-2	4,451	-0.04%
2020/03/30	1	13.85	0	0.00	13.95	1	4,395	0.02%
2020/03/27	3	14.32	120	14.15	14.10	-117	4,381	-2.67%	大賣/鉅額交易
2020/03/26	120	14.12	0	0.00	14.05	120	4,352	2.76%	大買/鉅額交易
2020/03/25	1	14.55	0	0.00	14.05	1	4,341	0.02%
2020/03/24	0	0.00	12	13.96	14.00	-12	4,310	-0.28%
2020/03/23	5	12.80	30	12.75	12.80	-25	4,248	-0.59%
2020/03/20	1	13.70	1	13.40	13.75	0	4,208	0.00%
2020/03/19	26	12.96	1	13.40	12.75	25	4,143	0.60%
2020/03/18	1	14.20	1	14.45	14.15	0	4,070	0.00%
2020/03/17	2	14.45	1	14.60	14.40	1	4,038	0.02%
2020/03/16	3	14.33	10	14.70	14.35	-7	3,994	-0.18%
2020/03/13	15	13.75	85	13.84	14.10	-70	3,956	-1.77%
2020/03/12	2	15.38	0	0.00	15.15	2	3,859	0.05%
2020/03/11	1	16.50	0	0.00	15.95	1	3,778	0.03%
2020/03/10	11	15.96	2	16.03	16.40	9	3,750	0.24%
2020/03/09	3	16.65	3	15.95	15.95	0	3,708	0.00%
2020/03/06	0	0.00	5	16.65	16.75	-5	3,635	-0.14%
2020/03/05	65	17.17	1	16.95	16.95	64	3,607	1.77%
2020/03/04	12	16.87	6	16.96	17.00	6	3,478	0.17%
2020/03/03	0	0.00	32	16.10	16.10	-32	3,298	-0.97%
2020/03/02	32	16.30	2	15.83	15.90	30	3,272	0.92%
2020/02/27	2	16.23	2	16.10	15.75	0	3,226	0.00%
2020/02/24	0	0.00	6	16.70	16.70	-6	3,081	-0.19%
2020/02/21	2	16.98	5	16.98	16.90	-3	3,048	-0.10%
2020/02/20	0	0.00	6	17.60	17.50	-6	2,987	-0.20%
2020/02/19	5	17.04	3	16.92	17.10	2	2,859	0.07%
2020/02/18	8	17.20	30	17.37	17.20	-22	2,789	-0.79%
2020/02/17	37	17.07	9	17.03	17.20	28	2,656	1.05%
2020/02/14	26	16.33	30	16.76	16.75	-4	2,508	-0.16%
2020/02/13	0	0.00	4	15.70	15.70	-4	2,339	-0.17%
2020/02/11	3	15.77	1	15.80	15.80	2	2,364	0.08%
2020/02/10	3	15.75	0	0.00	15.70	3	2,415	0.12%
2020/02/07	2	15.90	20	15.75	15.60	-18	2,484	-0.72%
2020/02/06	20	16.00	0	0.00	15.95	20	2,732	0.73%
2020/02/05	8	15.63	0	0.00	15.50	8	2,700	0.30%
2020/02/04	2	15.80	2	15.90	15.75	0	2,676	0.00%
2020/02/03	1	15.40	0	0.00	15.80	1	2,657	0.04%
2020/01/31	2	15.70	1	15.70	15.70	1	2,627	0.04%
2020/01/30	2	15.55	0	0.00	15.45	2	2,585	0.08%
2020/01/20	2	17.23	72	17.15	17.15	-70	2,514	-2.78%
2020/01/17	37	17.26	12	17.15	16.95	25	2,533	0.99%
2020/01/16	0	0.00	6	16.66	16.75	-6	2,453	-0.24%
2020/01/14	83	16.85	17	16.62	16.55	66	2,432	2.71%
2020/01/13	32	16.88	74	16.79	16.75	-42	2,436	-1.72%
2020/01/10	6	16.35	40	16.50	16.30	-34	2,313	-1.47%
2020/01/09	7	16.02	3	16.00	16.00	4	2,221	0.18%
2020/01/08	61	16.01	3	15.85	15.90	58	2,195	2.64%
2020/01/07	30	15.85	20	15.65	16.05	10	2,187	0.46%
2020/01/06	0	0.00	5	15.60	15.55	-5	2,132	-0.23%
2020/01/03	0	0.00	1	15.95	15.95	-1	2,108	-0.05%
2020/01/02	20	16.15	12	16.24	16.20	8	2,077	0.39%
2019/12/31	4	15.88	10	15.80	15.85	-6	1,981	-0.30%
2019/12/30	22	15.88	2	15.88	15.85	20	1,928	1.04%
2019/12/25	0	0.00	1	14.90	14.90	-1	1,768	-0.06%
2019/12/19	2	15.10	0	0.00	15.05	2	1,839	0.11%
2019/12/17	1	14.75	0	0.00	14.85	1	1,851	0.05%
2019/12/09	0	0.00	50	14.78	14.75	-50	2,152	-2.32%
2019/12/05	0	0.00	1	14.70	14.70	-1	2,221	-0.05%
2019/12/04	2	14.70	0	0.00	14.65	2	2,246	0.09%
2019/12/02	1	14.75	0	0.00	14.70	1	2,406	0.04%
2019/11/26	0	0.00	1	15.25	15.10	-1	2,723	-0.04%
2019/11/22	0	0.00	28	14.80	15.00	-28	2,787	-1.00%
2019/11/20	7	14.80	15	14.80	14.75	-8	3,010	-0.27%
2019/11/19	0	0.00	5	14.95	15.00	-5	3,622	-0.14%
2019/11/18	10	14.90	18	14.90	14.90	-8	3,878	-0.21%
2019/11/14	1	14.90	3	15.05	14.90	-2	4,015	-0.05%
2019/11/07	10	15.90	11	15.90	15.70	-1	4,215	-0.02%
2019/11/06	83	16.35	12	16.16	16.20	71	4,152	1.71%
2019/11/05	122	16.28	39	16.22	16.25	83	4,060	2.04%	大買/
2019/11/01	1	15.45	1.3	15.44	15.50	-0.3	3,786	-0.01%
2019/10/30	0	0.00	1	15.50	15.55	-1	3,789	-0.03%
2019/10/29	6	15.55	0	0.00	15.45	6	3,797	0.16%
2019/10/28	14	15.71	11	15.80	15.70	3	3,788	0.08%
2019/10/25	11	15.85	24	15.86	15.75	-13	3,786	-0.34%
2019/10/24	4	15.60	0	0.00	15.50	4	3,765	0.11%
2019/10/23	10	15.63	7	15.70	15.50	3	3,829	0.08%
2019/10/22	5	15.70	10	15.70	15.65	-5	3,854	-0.13%
2019/10/21	35	15.77	0	0.00	15.75	35	3,863	0.91%
2019/10/18	0	0.00	13	15.57	15.65	-13	3,816	-0.34%
2019/10/17	0	0.00	14	15.73	15.65	-14	3,808	-0.37%
2019/10/15	37	15.60	2	15.60	15.50	35	3,781	0.93%
2019/10/14	10	15.46	1	15.50	15.35	9	3,729	0.24%
2019/10/09	5	15.00	0	0.00	15.05	5	3,687	0.14%
2019/10/08	2	15.05	51	15.00	14.95	-49	3,688	-1.33%
2019/10/07	51	14.80	2	14.90	14.90	49	3,668	1.34%
2019/10/04	0	0.00	3	14.58	14.50	-3	3,646	-0.08%
2019/10/03	1	14.50	3	14.50	14.50	-2	3,675	-0.05%
2019/09/27	2	14.65	0	0.00	14.70	2	3,850	0.05%
2019/09/26	4	15.20	0	0.00	15.15	4	3,809	0.11%
2019/09/24	4	15.41	1	15.45	15.40	3	3,800	0.08%
2019/09/20	2	15.40	4	15.41	15.55	-2	3,781	-0.05%
2019/09/19	17	15.39	0	0.00	15.35	17	3,772	0.45%
2019/09/18	5	15.50	0	0.00	15.45	5	3,768	0.13%
2019/09/17	0	0.00	1	15.70	15.65	-1	3,739	-0.03%
2019/09/16	2	15.83	20	15.75	15.80	-18	3,753	-0.48%
2019/09/12	5	16.23	20	16.19	15.95	-15	3,731	-0.40%
2019/09/11	22	15.54	0	0.00	15.65	22	3,524	0.62%
2019/09/10	1	15.30	2	15.45	15.35	-1	3,515	-0.03%
2019/09/09	0	0.00	1	15.65	15.65	-1	3,495	-0.03%
2019/09/06	1	15.60	0	0.00	15.75	1	3,502	0.03%
2019/09/05	9	15.91	0	0.00	15.75	9	3,567	0.25%
2019/09/04	17	15.90	4	15.85	15.90	13	3,516	0.37%
2019/09/03	14	15.71	0	0.00	15.70	14	3,401	0.41%
2019/09/02	2	15.80	0	0.00	15.90	2	3,331	0.06%
2019/08/30	0	0.00	15	15.97	15.70	-15	3,278	-0.46%
2019/08/29	4	15.25	0	0.00	15.25	4	3,101	0.13%
2019/08/28	0	0.00	6.4	15.39	15.30	-6.4	3,071	-0.21%
2019/08/27	0	0.00	3	15.65	15.60	-3	3,023	-0.10%
2019/08/26	14	15.72	6	15.58	15.60	8	2,977	0.27%
2019/08/23	50	15.62	8	15.50	15.55	42	2,875	1.46%
2019/08/22	25	16.17	30	16.24	15.90	-5	2,778	-0.18%
2019/08/21	49	15.75	0	0.00	15.85	49	2,167	2.26%
2019/08/20	0	0.00	4	14.46	14.45	-4	1,913	-0.21%
2019/08/16	1	13.80	0	0.00	13.90	1	1,769	0.06%
2019/08/15	3	14.03	8	13.89	14.00	-5	1,731	-0.29%
2019/08/14	5	14.10	12	14.06	13.85	-7	1,672	-0.42%
2019/08/07	0.1	13.90	0	0.00	13.90	0.1	1,548	0.00%
2019/08/06	1.1	13.81	0	0.00	13.95	1.1	1,582	0.07%
2019/08/02	0.1	13.80	0	0.00	13.90	0.1	1,638	0.01%
2019/08/01	1	13.85	0	0.00	14.15	1	1,719	0.06%
2019/07/29	1	14.40	0	0.00	14.25	1	1,810	0.06%
2019/07/26	1.1	14.43	0	0.00	14.20	1.1	1,817	0.06%
2019/07/25	8	15.30	0	0.00	14.90	8	1,762	0.45%
2019/07/22	3	14.87	0	0.00	14.85	3	1,685	0.18%
2019/07/09	0	0.00	2	15.05	14.95	-2	2,645	-0.08%
2019/07/05	4	15.50	2	15.65	15.65	2	3,035	0.07%
2019/07/04	10	15.80	1	15.65	15.70	9	2,984	0.30%
2019/06/21	0	0.00	45	15.11	14.90	-45	3,081	-1.46%
2019/06/20	45	14.85	0	0.00	14.80	45	3,149	1.43%
2019/05/22	0	0.00	20	13.30	13.40	-20	2,877	-0.69%
2019/05/09	1	15.15	2	14.58	14.65	-1	2,620	-0.04%
2019/05/08	0	0.00	5	14.66	14.95	-5	2,536	-0.20%
2019/04/30	0	0.00	3	14.25	14.35	-3	2,350	-0.13%
2019/04/29	4	14.13	0	0.00	14.05	4	2,312	0.17%
2019/04/26	2	14.45	6	14.48	14.20	-4	2,286	-0.17%
2019/04/25	6	14.57	2	15.00	14.40	4	2,273	0.18%
2019/04/24	22	14.05	36.4	14.22	14.10	-14.4	2,216	-0.65%
2019/04/23	3	14.90	1	14.45	14.45	2	2,161	0.09%
2019/04/22	2	16.10	15	16.05	15.95	-13	2,000	-0.65%
2019/04/19	26	16.34	23	16.12	16.20	3	1,943	0.15%
2019/04/18	0	0.00	10	16.35	16.35	-10	1,718	-0.58%
2019/04/16	0	0.00	32	14.67	14.90	-32	1,600	-2.00%
2019/04/15	1	14.65	12	14.99	15.10	-11	1,442	-0.76%
2019/04/12	1	13.25	12	13.95	14.15	-11	1,168	-0.94%
2019/04/11	0	0.00	24	12.82	13.00	-24	910	-2.64%
2019/04/10	0	0.00	10	11.70	11.85	-10	713	-1.40%
2019/04/08	0	0.00	3	11.45	11.50	-3	679	-0.44%
2019/04/02	0	0.00	11	11.60	11.40	-11	650	-1.69%
2019/04/01	0	0.00	1	11.75	11.65	-1	616	-0.16%
2019/03/29	0	0.00	10	11.80	11.75	-10	577	-1.73%
2019/03/28	1	11.90	11	11.80	11.85	-10	549	-1.82%
2019/03/27	0	0.00	10	11.50	11.60	-10	496	-2.02%
2019/03/26	1	12.00	60	11.16	11.35	-59	462	-12.77%
2019/03/25	0	0.00	10	11.00	11.40	-10	369	-2.71%
2019/03/22	0	0.00	10	10.50	10.65	-10	262	-3.80%
2019/03/18	0	0.00	11	10.37	10.05	-11	217	-5.06%
2019/03/07	0	0.00	2	9.70	9.78	-2	168	-1.19%
2019/02/18	0	0.00	0	9.62	9.62	0	176	-0.03%
2019/02/12	0	0.00	2	9.82	9.80	-2	179	-1.11%
2019/01/23	0	0.00	0.3	9.68	9.68	-0.3	165	-0.18%
2019/01/17	0	0.00	7	9.80	9.74	-7	161	-4.34%
2019/01/16	0	0.00	10	9.60	9.93	-10	147	-6.78%
2019/01/15	7	9.43	0	0.00	9.40	7	131	5.31%
2018/12/21	10	8.88	0	0.00	8.88	10	181	5.52%
2018/11/20	0	0.00	10	10.00	10.05	-10	227	-4.39%
2018/11/16	0	0.00	10	9.76	9.94	-10	232	-4.29%
2018/10/11	10	8.72	0	0.00	8.56	10	367	2.72%
2018/10/09	0	0.00	3	9.63	9.51	-3	355	-0.84%
2018/09/20	0	0.00	2	9.84	9.72	-2	441	-0.45%
2018/09/19	2	9.99	10	10.00	9.80	-8	440	-1.82%
2018/09/13	0	0.00	5	9.42	9.48	-5	435	-1.15%
2018/09/10	10	9.35	0	0.00	9.31	10	445	2.24%
2018/09/07	20	10.00	0	0.00	9.85	20	440	4.54%
2018/08/21	0	0.00	1	10.05	10.10	-1	564	-0.18%
2018/08/10	0	0.00	2	10.65	10.65	-2	588	-0.34%
2018/08/01	0	0.00	1	10.95	11.00	-1	608	-0.16%
2018/07/26	0	0.00	1	10.85	10.85	-1	599	-0.17%
2018/07/20	20	10.85	41	10.90	10.90	-21	598	-3.51%
2018/07/19	0	0.00	2	10.40	10.70	-2	542	-0.37%
2018/07/18	20	10.40	0.8	10.40	10.35	19.2	537	3.57%
2018/07/16	0	0.00	1	10.65	10.60	-1	538	-0.19%
2018/07/06	2	11.00	5	11.03	11.15	-3	657	-0.46%
2018/06/29	0	0.00	4	10.61	10.65	-4	729	-0.55%
2018/06/26	1	10.65	0	0.00	10.60	1	736	0.14%
2018/06/22	1	10.75	5	10.73	10.70	-4	743	-0.54%
2018/06/20	20	10.90	0	0.00	11.00	20	747	2.67%
2018/06/11	0	0.00	2	11.53	11.40	-2	752	-0.27%
2018/06/05	0	0.00	13	11.50	11.55	-13	723	-1.80%
2018/05/31	14	11.40	20	11.55	11.40	-6	727	-0.82%
2018/05/24	0	0.00	0.1	10.70	10.75	-0.1	679	-0.01%
2018/05/23	3	10.90	30	10.80	10.70	-27	681	-3.96%
2018/05/22	0	0.00	5	10.90	10.90	-5	684	-0.73%
2018/05/21	7	10.84	7	10.96	11.00	0	685	0.00%
2018/05/18	0	0.00	24	10.99	10.95	-24	683	-3.51%
2018/05/17	8	10.69	0	0.00	10.70	8	672	1.19%
2018/05/16	12	10.70	0	0.00	10.65	12	684	1.75%
2018/05/15	4	10.40	0	0.00	10.40	4	684	0.58%
2018/05/14	0	0.00	10	10.50	10.40	-10	709	-1.41%
2018/05/11	11	10.48	3	10.50	10.50	8	714	1.12%
2018/05/02	2	10.50	0	0.00	10.50	2	813	0.25%
2018/04/25	20	10.50	3	10.50	10.55	17	861	1.97%
2018/04/24	2	10.55	0	0.00	10.55	2	893	0.22%
2018/04/19	0	0.00	7	10.90	10.85	-7	911	-0.77%
2018/04/18	20	10.85	0	0.00	10.90	20	919	2.17%
2018/04/10	5	11.90	22	11.65	11.90	-17	828	-2.05%
2018/03/30	12	10.98	16	10.90	10.85	-4	970	-0.41%
2018/03/27	16	10.80	16	10.90	10.80	0	1,252	0.00%
2018/03/26	8	11.00	0	0.00	10.90	8	1,277	0.63%
2018/03/16	0	0.00	1	11.25	11.20	-1	1,402	-0.07%
2018/03/06	8	11.20	0	0.00	11.10	8	1,747	0.46%
2018/03/01	0	0.00	2	10.90	10.90	-2	2,174	-0.09%
2018/02/08	0	0.00	3	10.60	10.60	-3	2,324	-0.13%
2018/01/31	0	0.00	1	12.20	12.25	-1	2,332	-0.04%
2018/01/30	1	12.25	0	0.00	12.25	1	2,326	0.04%
2018/01/29	1	12.55	0	0.00	12.45	1	2,310	0.04%
2018/01/18	3	12.35	4	12.38	12.30	-1	2,209	-0.05%
2018/01/15	0	0.00	2	12.40	12.35	-2	2,210	-0.09%
2018/01/11	1	12.50	0	0.00	12.35	1	2,246	0.04%
2018/01/10	10	12.45	1	12.50	12.45	9	2,245	0.40%
2018/01/08	1	12.35	0	0.00	12.35	1	2,238	0.04%
2018/01/03	0	0.00	2	13.00	12.65	-2	2,193	-0.09%