廣運 (6125)-富邦-左營券商分點個股進出

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
105.0
漲跌
▲9.2
漲幅
+9.60%
成交量
74,122張
產業
上櫃光電類股
430人加入追蹤

立即追蹤
本地時間:14:30(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

廣運 (6125)籌碼相關－富邦-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

富邦-左營券商分點個股進出
富邦-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
2024/05/20	28.3	96.73	35	97.69	95.80	-6.7	27,511	-0.02%
2024/05/17	5	91.86	6	91.58	92.00	-1	26,564	0.00%
2024/05/16	6	91.87	19.1	92.63	90.70	-13.1	26,981	-0.05%
2024/05/15	14	92.52	8	91.40	90.80	6	27,304	0.02%
2024/05/14	27	92.50	28.1	92.23	93.00	-1.1	27,389	0.00%
2024/05/13	16.4	89.34	20.4	91.37	91.00	-4	27,000	-0.01%
2024/05/10	2.2	86.15	3	86.57	87.60	-0.8	26,666	0.00%
2024/05/09	1	85.50	0	0.00	85.30	1	26,496	0.00%
2024/05/08	2.1	87.40	3	87.50	87.10	-0.9	26,371	0.00%
2024/05/07	12.1	87.93	18.4	87.68	87.50	-6.3	26,431	-0.02%
2024/05/06	11	91.25	16.2	90.55	89.70	-5.2	26,141	-0.02%
2024/05/03	18	91.85	15	90.37	89.50	3	25,882	0.01%
2024/05/02	9	91.13	6	91.57	90.40	3	25,535	0.01%
2024/04/30	13.2	92.25	12.2	92.52	91.70	1	25,338	0.00%
2024/04/29	9	93.56	6	93.15	90.00	3	24,846	0.01%
2024/04/26	65.4	92.56	41	92.36	91.70	24.3	24,454	0.10%
2024/04/25	18.1	90.90	22.5	90.70	90.50	-4.4	23,795	-0.02%
2024/04/24	62.2	91.95	45.5	92.13	90.20	16.6	23,062	0.07%
2024/04/23	6	85.50	16.2	85.67	87.40	-10.2	21,598	-0.05%
2024/04/22	66	87.94	66.1	84.57	80.60	-0.1	21,112	0.00%
2024/04/19	12	84.71	16.7	85.50	87.30	-4.7	20,636	-0.02%
2024/04/18	48	85.30	57	84.57	84.20	-9	20,040	-0.04%
2024/04/17	16.3	78.93	25.3	84.02	85.00	-9	19,670	-0.05%
2024/04/16	14.1	76.90	16	76.96	77.30	-1.9	19,260	-0.01%
2024/04/15	15.2	78.96	14	78.21	78.20	1.2	19,208	0.01%
2024/04/12	16.2	80.23	0	0.00	80.00	16.2	19,133	0.08%
2024/04/11	2.2	80.98	8	81.19	81.00	-5.8	19,030	-0.03%
2024/04/10	22	84.05	1	84.50	82.40	21	19,007	0.11%
2024/04/09	3	84.03	4.1	83.24	84.50	-1.1	18,905	-0.01%
2024/04/08	5	84.34	6.1	84.49	84.00	-1.1	18,859	-0.01%
2024/04/03	7.2	80.81	24	79.69	81.20	-16.8	19,123	-0.09%
2024/04/02	16.2	82.19	6.5	81.11	80.80	9.7	19,179	0.05%
2024/04/01	3.1	83.83	2	83.55	83.00	1.1	19,042	0.01%
2024/03/29	20.3	85.34	14.1	84.23	82.80	6.2	18,968	0.03%
2024/03/28	2.2	84.13	11	85.58	84.50	-8.9	18,697	-0.05%
2024/03/27	18	85.67	30.4	85.31	84.00	-12.4	18,565	-0.07%
2024/03/26	60.3	89.14	43	88.74	82.70	17.3	18,330	0.09%
2024/03/25	26.1	85.92	42.6	86.59	88.40	-16.5	17,386	-0.09%
2024/03/22	3.1	79.56	2	80.35	80.40	1.1	16,422	0.01%
2024/03/21	0	79.95	2.4	80.34	79.00	-2.4	16,345	-0.01%
2024/03/20	4	79.73	2	79.05	78.60	2	16,230	0.01%
2024/03/19	8	80.36	2	80.30	78.90	6	16,135	0.04%
2024/03/18	14	80.76	10	81.24	81.50	4	16,027	0.03%
2024/03/15	18	80.65	21	79.78	80.00	-3	15,920	-0.02%
2024/03/14	17	79.42	9	79.60	78.90	8	15,772	0.05%
2024/03/13	30	84.10	23	81.90	81.70	7	15,553	0.05%
2024/03/12	15	82.01	14	82.58	83.70	1	15,019	0.01%
2024/03/11	21	80.58	37	80.22	79.30	-16	14,608	-0.11%
2024/03/08	40	81.44	27	81.77	77.80	13	14,227	0.09%
2024/03/07	39	90.05	27.2	88.37	86.10	11.8	13,955	0.08%
2024/03/06	23	90.09	29	91.83	91.50	-6	13,398	-0.04%
2024/03/05	21	87.42	14	87.11	87.50	7	12,482	0.06%
2024/03/04	41	89.60	42.5	89.24	87.60	-1.5	12,213	-0.01%
2024/03/01	120.6	87.09	113.5	88.04	86.70	7.1	11,521	0.06%	大買/大賣/
2024/02/29	21.1	79.49	88.5	82.43	85.20	-67.5	10,326	-0.65%
2024/02/27	78.2	81.02	63	79.12	77.50	15.2	9,867	0.15%
2024/02/26	23.2	77.85	28	79.67	81.10	-4.8	9,308	-0.05%
2024/02/23	2	75.45	13	76.01	73.80	-11	9,099	-0.12%
2024/02/22	6	77.50	6	77.72	76.50	0	9,437	0.00%
2024/02/21	10	77.46	19	77.01	77.40	-9	9,754	-0.09%
2024/02/20	5	72.92	6.3	74.01	74.70	-1.3	9,647	-0.01%
2024/02/19	23.2	74.45	20.1	74.58	74.70	3.1	9,466	0.03%
2024/02/16	19	67.55	18.8	68.95	70.80	0.3	8,888	0.00%
2024/02/15	13.1	64.98	25	65.09	66.20	-11.9	8,301	-0.14%
2024/02/05	9.6	61.57	6	61.95	62.00	3.6	7,877	0.05%
2024/02/02	2.3	62.66	6	62.67	62.90	-3.7	7,844	-0.05%
2024/02/01	6	61.42	2	61.60	61.50	4	7,767	0.05%
2024/01/31	6	61.52	8	60.99	60.70	-2	7,737	-0.03%
2024/01/30	1	61.00	0	0.00	60.90	1	7,706	0.01%
2024/01/26	3	58.63	0	0.00	58.30	3	7,559	0.04%
2024/01/25	1.1	60.43	0	0.00	59.30	1.1	7,566	0.01%
2024/01/24	1	60.60	1	60.50	60.40	0	7,576	0.00%
2024/01/23	2	61.05	10	60.90	60.80	-8	7,604	-0.11%
2024/01/22	16	62.29	3	61.97	62.40	13	7,548	0.17%
2024/01/19	2	59.95	6	60.33	60.60	-4	7,405	-0.05%
2024/01/17	2	60.10	1	61.00	58.60	1	7,378	0.01%
2024/01/16	1	60.30	4	60.38	60.20	-3	7,338	-0.04%
2024/01/15	5	61.04	0	0.00	60.00	5	7,324	0.07%
2024/01/11	1	57.90	1	59.40	59.20	0	7,209	0.00%
2024/01/10	1	58.00	0	0.00	58.00	1	7,240	0.01%
2024/01/08	4	59.20	2	58.95	58.50	2	7,235	0.03%
2024/01/04	1	60.30	2	60.20	60.70	-1	7,255	-0.01%
2024/01/03	1	62.90	0	0.00	62.20	1	7,304	0.01%
2024/01/02	3	62.97	6	62.68	63.70	-3	7,283	-0.04%
2023/12/29	25	63.69	14	63.23	63.00	11	7,191	0.15%
2023/12/28	1	60.20	1	60.90	60.80	0	6,667	0.00%
2023/12/27	5	56.80	1	57.00	57.10	4	6,550	0.06%
2023/12/25	0.1	56.40	0	0.00	56.60	0.1	6,791	0.00%
2023/12/21	1	56.70	0	0.00	56.80	1	6,822	0.01%
2023/12/19	0	0.00	1	56.50	56.60	-1	6,915	-0.01%
2023/12/18	1.4	58.04	6	57.43	57.00	-4.6	6,970	-0.07%
2023/12/15	0.6	58.70	6	58.60	58.20	-5.4	6,999	-0.08%
2023/12/14	0.1	59.35	0	0.00	58.60	0.1	7,037	0.00%
2023/12/13	1	58.60	5	59.60	58.90	-4	7,051	-0.06%
2023/12/12	1	60.50	0	0.00	59.60	1	7,055	0.01%
2023/12/11	1	61.20	1	61.60	61.30	0	7,083	0.00%
2023/12/08	1	62.90	10	63.40	62.80	-9	7,100	-0.13%
2023/12/07	1	64.20	0	0.00	63.30	1	7,440	0.01%
2023/12/06	0.4	63.90	2	63.95	64.00	-1.6	7,583	-0.02%
2023/12/05	3	62.93	1	63.00	63.00	2	7,588	0.03%
2023/12/04	16	66.78	27.6	66.00	64.90	-11.6	7,571	-0.15%
2023/12/01	22.6	63.77	8	63.35	64.00	14.6	7,145	0.20%
2023/11/30	5	62.36	3	62.60	62.90	2	7,028	0.03%
2023/11/29	6	62.67	3	62.40	61.90	3	7,005	0.04%
2023/11/28	1	61.80	0	0.00	62.00	1	7,004	0.01%
2023/11/27	0.2	61.80	2	62.20	61.50	-1.8	7,156	-0.03%
2023/11/24	6	63.20	9	63.22	63.30	-3	7,123	-0.04%
2023/11/23	26	63.02	25.3	63.10	62.20	0.7	6,995	0.01%
2023/11/22	14.5	59.85	6	60.23	59.60	8.5	6,820	0.12%
2023/11/21	20	62.29	32	62.39	62.00	-12	6,825	-0.18%
2023/11/20	24	58.73	103.1	58.18	61.30	-79.1	6,627	-1.19%	大賣/
2023/11/17	106	53.11	18	54.09	55.80	88	6,516	1.35%	大買/
2023/11/16	3	50.67	2	50.55	50.80	1	7,145	0.01%
2023/11/15	0.1	50.40	3	51.50	50.20	-3	7,392	-0.04%
2023/11/09	3	49.97	3	50.47	49.85	0	8,532	0.00%
2023/11/08	12	53.53	0	0.00	53.30	12	8,840	0.14%
2023/11/07	1	53.50	0	0.00	52.70	1	9,108	0.01%
2023/11/03	0.1	52.80	0	0.00	52.50	0.1	9,567	0.00%
2023/11/01	0.1	51.10	0	0.00	51.10	0.1	10,308	0.00%
2023/10/31	2	50.07	0	0.00	49.85	2	10,723	0.02%
2023/10/30	0	0.00	2	53.50	52.60	-2	11,077	-0.02%
2023/10/27	2	53.40	0	0.00	52.90	2	11,407	0.02%
2023/10/26	0.1	54.80	5	53.80	53.00	-5	11,875	-0.04%
2023/10/25	1	56.00	0	0.00	55.90	1	12,230	0.01%
2023/10/24	0.3	55.60	0	0.00	55.90	0.3	13,073	0.00%
2023/10/23	0	0.00	0.1	55.00	54.60	-0.1	13,559	0.00%
2023/10/20	2.2	54.29	3	54.60	54.60	-0.8	14,195	-0.01%
2023/10/18	2	55.89	0	0.00	55.00	2	14,986	0.01%
2023/10/17	1.1	58.46	2	57.30	56.70	-0.9	14,982	-0.01%
2023/10/16	1.1	57.67	0	0.00	58.40	1.1	14,955	0.01%
2023/10/13	1	60.70	0	0.00	59.10	1	14,941	0.01%
2023/10/11	3.1	60.04	1	61.30	59.50	2.1	14,940	0.01%
2023/10/05	0	0.00	5	63.50	63.70	-5	14,871	-0.03%
2023/10/03	0	0.00	1	63.20	62.60	-1	14,915	-0.01%
2023/10/02	1	65.10	0	0.00	64.80	1	15,031	0.01%
2023/09/28	11	64.05	2	64.05	64.20	9	15,080	0.06%
2023/09/27	1	61.40	2	61.10	62.00	-1	15,038	-0.01%
2023/09/22	2.1	60.95	0	0.00	61.40	2.1	15,349	0.01%
2023/09/21	2.1	59.65	5	59.16	59.50	-2.9	15,359	-0.02%
2023/09/20	2	61.00	0	0.00	60.50	2	15,458	0.01%
2023/09/19	3.4	61.02	1.5	61.80	60.70	1.9	15,624	0.01%
2023/09/18	1.2	61.92	15	62.08	61.80	-13.8	16,630	-0.08%
2023/09/15	3	63.60	0	0.00	63.40	3	17,029	0.02%
2023/09/14	2	63.75	3	63.43	63.10	-1	17,006	-0.01%
2023/09/13	7	62.24	3	62.50	62.70	4	16,985	0.02%
2023/09/12	13.1	61.82	38.7	61.34	61.50	-25.7	17,199	-0.15%
2023/09/11	10.2	68.64	2	68.45	68.00	8.2	17,018	0.05%
2023/09/08	4.1	75.85	1	78.00	75.50	3.1	17,221	0.02%
2023/09/07	4	78.80	0	0.00	78.20	4	17,673	0.02%
2023/09/06	3	78.93	6	78.98	78.90	-3	17,953	-0.02%
2023/09/05	1	78.70	1	78.40	77.50	0	18,626	0.00%
2023/09/04	6.1	78.01	1	79.20	77.00	5.1	19,046	0.03%
2023/09/01	7	78.80	2	78.30	78.90	5	19,801	0.03%
2023/08/31	8	79.23	6	79.93	80.90	2	20,581	0.01%
2023/08/30	0	0.00	3	77.57	77.20	-3	20,991	-0.01%
2023/08/29	0	0.00	7	76.59	76.70	-7	21,199	-0.03%
2023/08/28	11	76.25	39	75.40	75.40	-28	21,261	-0.13%
2023/08/25	5	78.60	32	79.66	80.60	-27	21,124	-0.13%
2023/08/24	29.3	82.61	15	82.55	80.90	14.3	21,174	0.07%
2023/08/23	38	82.87	5	82.62	81.50	33	21,170	0.16%
2023/08/22	158.5	84.64	137.6	84.16	84.00	20.9	20,851	0.10%	大買/大賣/
2023/08/21	37	77.97	62.5	79.22	79.50	-25.5	20,219	-0.13%
2023/08/18	4	72.40	3.1	74.34	72.30	0.9	19,950	0.00%
2023/08/17	10.1	74.62	9.1	71.74	75.70	1	19,720	0.00%
2023/08/16	10	72.17	11	71.76	72.50	-1	19,390	-0.01%
2023/08/15	18	72.31	16	72.71	71.80	2	19,275	0.01%
2023/08/14	20.1	70.80	13	71.65	71.30	7.1	18,967	0.04%
2023/08/11	1	70.30	5	70.44	69.80	-4	18,584	-0.02%
2023/08/10	6	69.66	8	67.15	67.00	-2	18,311	-0.01%
2023/08/09	4.1	72.15	9	71.79	70.60	-4.9	18,094	-0.03%
2023/08/08	9	70.98	3	70.57	69.90	6	17,853	0.03%
2023/08/07	22	70.80	19	71.38	72.40	3	17,630	0.02%
2023/08/04	13	69.46	5	69.72	68.30	8	17,160	0.05%
2023/08/02	10	70.21	23	72.16	69.30	-13	16,808	-0.08%
2023/08/01	43	79.15	11	77.20	76.90	32	16,673	0.19%
2023/07/31	16.5	82.07	32.2	79.86	77.50	-15.7	16,440	-0.10%
2023/07/28	9.2	83.76	5.2	83.15	83.30	4	15,957	0.03%
2023/07/27	29.1	87.43	35.9	87.43	84.10	-6.8	15,570	-0.04%
2023/07/26	16	89.64	28.3	90.32	86.30	-12.3	14,726	-0.08%
2023/07/25	61.7	102.04	65	100.20	95.80	-3.3	14,249	-0.02%
2023/07/24	61.2	101.90	60	101.59	103.50	1.2	13,605	0.01%
2023/07/21	4	90.85	1	92.50	96.40	3	12,825	0.02%
2023/07/20	2	84.10	0	0.00	89.70	2	12,819	0.02%
2023/07/19	12	82.95	0	0.00	81.60	12	12,774	0.09%
2023/07/18	12	82.30	0	0.00	81.00	12	12,836	0.09%
2023/07/17	1	83.50	3	82.47	83.40	-2	12,885	-0.02%
2023/07/14	0	0.00	2	78.30	79.90	-2	12,994	-0.02%
2023/07/13	2	77.70	1	77.30	77.00	1	13,038	0.01%
2023/07/12	3	76.47	0	0.00	76.40	3	13,087	0.02%
2023/07/11	3	78.33	0.3	77.50	78.40	2.7	13,119	0.02%
2023/07/10	5	77.44	12	78.50	76.50	-7	13,250	-0.05%
2023/07/07	9	85.79	11.1	83.84	83.00	-2.1	13,183	-0.02%
2023/07/06	2	86.30	2	86.45	87.50	0	13,073	0.00%
2023/07/05	11	81.71	10	80.16	81.30	1	13,003	0.01%
2023/07/04	10	81.00	3	80.87	81.80	7	13,031	0.05%
2023/07/03	12	73.10	2	74.10	75.60	10	12,877	0.08%
2023/06/30	7	63.57	28	64.47	68.80	-21	12,849	-0.16%
2023/06/28	12	61.77	2	61.20	62.10	10	12,731	0.08%
2023/06/27	4	59.48	1	61.00	58.80	3	12,580	0.02%
2023/06/26	31.3	65.63	16.4	65.48	65.30	14.9	12,367	0.12%
2023/06/21	19	63.39	16	62.92	63.50	3	11,328	0.03%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	0	0.00	3.2	52.60	52.60	-3.2	10,973	-0.03%
2023/06/16	11.1	47.12	13	47.55	47.85	-1.9	10,939	-0.02%
2023/06/15	4	45.80	3	46.08	46.05	1	10,667	0.01%
2023/06/14	22.1	45.88	13	45.90	46.00	9.1	10,499	0.09%
2023/06/13	15	45.69	25	45.16	45.30	-10	10,174	-0.10%
2023/06/12	28	43.29	0	0.00	42.75	28	9,884	0.28%
2023/06/09	9	43.77	22.6	44.44	44.70	-13.6	9,545	-0.14%
2023/06/08	7	43.04	7	43.21	42.30	0	8,808	0.00%
2023/06/07	30.4	42.32	17	42.63	42.20	13.4	8,347	0.16%
2023/06/06	66.3	41.26	21.5	40.65	41.60	44.8	7,586	0.59%
2023/06/05	26.3	40.15	23.1	41.10	41.50	3.2	6,726	0.05%
2023/06/02	1	37.15	20	37.37	37.75	-19	6,135	-0.31%
2023/06/01	9	33.71	6	33.49	34.35	3	5,841	0.05%
2023/05/31	9.4	34.77	7	34.96	34.50	2.4	5,684	0.04%
2023/05/30	11	34.69	13.1	34.61	34.60	-2.1	5,527	-0.04%
2023/05/29	16	33.95	16	34.44	35.10	0	5,297	0.00%
2023/05/26	5	32.33	0	0.00	32.05	5	4,943	0.10%
2023/05/25	0	0.00	10	32.64	32.65	-10	4,861	-0.21%
2023/05/24	0	0.00	2	31.00	31.35	-2	4,635	-0.04%
2023/05/23	0	0.00	1	30.30	30.95	-1	4,611	-0.02%
2023/05/22	0	0.00	5	30.45	30.10	-5	4,612	-0.11%
2023/05/19	0.1	29.70	5	29.95	29.50	-4.9	4,557	-0.11%
2023/05/18	1	29.20	0	0.00	29.40	1	4,489	0.02%
2023/05/17	0	0.00	8	29.25	29.30	-8	4,463	-0.18%
2023/05/15	1	28.30	0	0.00	28.25	1	4,382	0.02%
2023/05/11	4	28.23	0	0.00	28.30	4	4,428	0.09%
2023/05/10	1	28.90	0	0.00	29.20	1	4,405	0.02%
2023/05/09	6	29.00	0	0.00	28.65	6	4,363	0.14%
2023/05/08	18	29.56	868	29.53	29.35	-850	4,261	-19.94%	大賣/鉅額交易
2023/05/05	10	32.60	3	32.40	32.60	7	3,986	0.18%
2023/04/28	0	0.00	5	31.75	31.70	-5	3,923	-0.13%
2023/04/27	0	0.00	1	31.35	31.20	-1	3,894	-0.03%
2023/04/25	2	31.00	0	0.00	30.90	2	3,856	0.05%
2023/04/21	3	31.38	0	0.00	31.35	3	3,767	0.08%
2023/04/20	247	31.62	0	0.00	31.10	247	3,674	6.72%	大買/鉅額交易
2023/04/19	437	32.02	6	32.37	32.05	431	3,592	12.00%	大買/鉅額交易
2023/04/18	0	0.00	400	31.46	31.50	-400	3,436	-11.64%	大賣/鉅額交易
2023/04/17	2.1	31.75	0	0.00	31.50	2.1	3,365	0.06%
2023/04/14	2	30.90	1	30.90	31.20	1	3,253	0.03%
2023/04/13	7	31.09	1	31.20	31.20	6	3,171	0.19%
2023/04/12	0	0.00	3	30.48	30.40	-3	3,006	-0.10%
2023/04/11	43	30.41	83	30.55	30.20	-40	2,980	-1.34%
2023/04/10	21	30.62	1	30.50	30.70	20	2,917	0.69%
2023/04/07	6	30.13	11	30.04	29.90	-5	2,834	-0.18%
2023/04/06	3	28.65	5	29.45	29.30	-2	2,738	-0.07%
2023/03/31	214	29.18	0	0.00	29.05	214	2,708	7.90%	大買/鉅額交易
2023/03/30	2	29.40	1	29.50	29.50	1	2,665	0.04%
2023/03/28	6	28.88	0	0.00	28.65	6	2,550	0.24%
2023/03/27	0	0.00	1	29.40	29.30	-1	2,527	-0.04%
2023/03/23	1	29.45	308	29.36	29.35	-307	2,499	-12.28%	大賣/鉅額交易
2023/03/22	1	29.50	2	29.83	29.35	-1	2,487	-0.04%
2023/03/20	0	0.00	2	29.38	29.45	-2	2,387	-0.08%
2023/03/17	0	0.00	1.1	28.95	29.10	-1.1	2,415	-0.05%
2023/03/16	2	28.25	2	28.85	28.30	0	2,370	0.00%
2023/03/15	11	29.42	17	29.62	29.35	-6	2,328	-0.26%
2023/03/14	5	28.25	0	0.00	28.05	5	2,136	0.23%
2023/03/13	2	27.10	1	27.50	27.65	1	2,243	0.04%
2023/03/10	51	28.04	0	0.00	27.75	51	2,264	2.25%
2023/03/09	84	28.99	0	0.00	28.60	84	2,265	3.71%
2023/03/08	0	0.00	89	28.54	28.70	-89	2,226	-4.00%
2023/03/07	9	28.12	0	0.00	28.00	9	2,162	0.42%
2023/03/02	0	0.00	2	27.70	27.80	-2	2,120	-0.09%
2023/03/01	1	27.60	0	0.00	27.65	1	2,139	0.05%
2023/02/24	2	27.55	0	0.00	27.80	2	2,112	0.09%
2023/02/23	1	27.80	0	0.00	27.70	1	2,112	0.05%
2023/02/22	0	0.00	1	27.75	27.75	-1	2,077	-0.05%
2023/02/20	1	27.70	3	27.38	27.65	-2	2,045	-0.10%
2023/02/10	1	26.65	0	0.00	26.25	1	2,101	0.05%
2023/02/09	1	27.10	1	27.00	27.15	0	2,124	0.00%
2023/02/03	10	26.40	0	0.00	26.40	10	2,203	0.45%
2023/02/02	0	0.00	2	26.60	26.60	-2	2,203	-0.09%
2023/01/31	1	26.40	2	26.55	26.60	-1	2,226	-0.04%
2023/01/30	0	0.00	2	25.98	25.90	-2	2,175	-0.09%
2023/01/16	0.1	25.10	0	0.00	25.15	0.1	2,184	0.00%
2023/01/10	1	25.75	0	0.00	25.60	1	2,276	0.04%
2023/01/09	2	25.88	0	0.00	25.85	2	2,296	0.09%
2023/01/05	0.1	25.60	0	0.00	25.50	0.1	2,394	0.00%
2022/12/30	1	25.40	0	0.00	25.40	1	2,534	0.04%
2022/12/26	0	0.00	1	26.20	26.20	-1	2,813	-0.04%
2022/12/22	2	25.40	0	0.00	25.25	2	2,834	0.07%
2022/12/20	1	24.95	0	0.00	24.95	1	2,946	0.03%
2022/12/19	0	0.00	1	25.95	25.95	-1	2,990	-0.03%
2022/12/16	0	0.00	1	26.45	26.30	-1	3,026	-0.03%
2022/12/12	1	26.25	0	0.00	26.30	1	3,184	0.03%
2022/12/09	0	0.00	0.1	26.70	26.70	-0.1	3,240	0.00%
2022/12/08	0.1	26.40	0	0.00	26.35	0.1	3,282	0.00%
2022/12/07	0	0.00	10	26.30	26.00	-10	3,350	-0.30%
2022/12/06	1	26.45	0	0.00	26.95	1	3,346	0.03%
2022/12/05	13	27.28	3	27.17	27.35	10	3,350	0.30%
2022/11/30	0	0.00	1	25.95	25.95	-1	3,348	-0.03%
2022/11/29	0	0.00	6	25.15	25.55	-6	3,456	-0.17%
2022/11/24	0	0.00	2	25.40	25.35	-2	3,986	-0.05%
2022/11/18	7	25.89	1	25.90	25.90	6	4,731	0.13%
2022/11/17	0	0.00	11	25.63	25.65	-11	4,772	-0.23%
2022/11/16	3	25.17	3	25.30	25.05	0	4,823	0.00%
2022/11/15	20	25.25	0	0.00	25.50	20	5,049	0.40%
2022/11/14	1	24.80	0	0.00	25.05	1	5,353	0.02%
2022/11/11	314	25.41	0	0.00	25.00	314	5,368	5.85%	大買/鉅額交易
2022/11/10	0	0.00	2	25.53	25.25	-2	5,353	-0.04%
2022/11/09	70	25.15	0	0.00	25.15	70	5,595	1.25%
2022/11/07	3	24.97	165	25.18	24.90	-162	5,645	-2.87%	大賣/鉅額交易
2022/11/04	0	0.00	2	25.25	25.40	-2	5,672	-0.04%
2022/11/03	10	25.20	0	0.00	25.20	10	5,714	0.17%
2022/11/02	1	24.85	1	24.95	24.90	0	5,819	0.00%
2022/11/01	3	24.80	0	0.00	24.75	3	5,819	0.05%
2022/10/28	1	23.70	0	0.00	23.55	1	5,755	0.02%
2022/10/27	1	23.50	1	24.10	24.30	0	5,750	0.00%
2022/10/25	0	0.00	213	23.71	23.65	-213	5,829	-3.65%	大賣/鉅額交易
2022/10/24	0	0.00	1	24.40	24.40	-1	5,981	-0.02%
2022/10/20	2	24.40	72	24.37	24.55	-70	6,078	-1.15%
2022/10/19	2	25.45	0	0.00	25.10	2	6,126	0.03%
2022/10/14	0	0.00	5	25.00	25.45	-5	6,192	-0.08%
2022/10/12	0	0.00	18	25.62	25.65	-18	6,288	-0.29%
2022/10/11	0	0.00	2	26.90	25.95	-2	6,412	-0.03%
2022/10/06	6	28.30	0	0.00	28.25	6	6,597	0.09%
2022/10/05	9	29.34	5	29.29	28.40	4	6,639	0.06%
2022/10/04	2	28.65	43	28.51	28.80	-41	6,554	-0.63%
2022/10/03	0	0.00	40	27.01	27.00	-40	6,567	-0.61%
2022/09/30	1	27.50	0	0.00	27.50	1	6,597	0.02%
2022/09/29	8	28.01	5	27.80	27.55	3	6,601	0.05%
2022/09/26	0	0.00	2	29.40	29.25	-2	6,818	-0.03%
2022/09/21	4	32.15	1	31.45	31.30	3	7,035	0.04%
2022/09/20	1	31.70	0	0.00	31.85	1	7,069	0.01%
2022/09/16	45	31.67	0	0.00	31.65	45	7,247	0.62%
2022/09/15	1	32.75	6	33.30	32.50	-5	7,191	-0.07%
2022/09/14	82	33.17	1.1	33.10	33.15	80.9	7,084	1.14%
2022/09/13	12	32.71	0	0.00	32.75	12	7,032	0.17%
2022/09/12	5	32.90	0	0.00	32.65	5	7,037	0.07%
2022/09/08	10	32.60	43	32.70	32.75	-33	7,043	-0.47%
2022/09/07	45	32.09	0	0.00	32.00	45	7,020	0.64%
2022/09/06	132	31.48	6	31.60	31.70	126	7,026	1.79%	大買/鉅額交易
2022/09/05	41	32.85	86	32.88	32.55	-45	6,985	-0.64%
2022/09/02	82	32.48	5	32.49	32.50	77	6,875	1.12%
2022/09/01	308	32.91	104	33.76	32.90	204	6,832	2.99%	大買/大賣/鉅額交易
2022/08/31	124	32.97	0	0.00	33.40	124	6,709	1.85%	大買/鉅額交易
2022/08/30	80	32.22	36	32.36	32.70	44	6,537	0.67%
2022/08/29	50	30.72	0	0.00	30.70	50	6,330	0.79%
2022/08/26	11	31.65	67	31.74	31.15	-56	6,281	-0.89%
2022/08/25	36	32.12	18	32.50	32.05	18	6,172	0.29%
2022/08/24	75	32.03	3	31.83	31.55	72	5,839	1.23%
2022/08/23	3	31.57	0	0.00	31.35	3	5,778	0.05%
2022/08/22	8	32.24	1	31.60	32.25	7	5,735	0.12%
2022/08/19	15	31.54	29	30.81	31.95	-14	5,510	-0.25%
2022/08/18	21	30.02	7	29.39	30.15	14	5,293	0.26%
2022/08/16	0	0.00	60	29.93	29.70	-60	5,316	-1.13%
2022/08/11	11	30.20	1	29.85	29.85	10	4,987	0.20%
2022/08/10	4	29.70	6	29.67	29.55	-2	4,904	-0.04%
2022/08/09	8	29.40	7	29.41	29.75	1	4,841	0.02%
2022/08/08	1	28.75	0	0.00	28.75	1	4,707	0.02%
2022/08/05	3	28.70	0	0.00	28.75	3	4,676	0.06%
2022/08/04	1	27.70	0	0.00	28.00	1	4,658	0.02%
2022/08/03	4	28.20	0	0.00	27.85	4	4,625	0.09%
2022/08/02	2	28.23	4	28.30	28.40	-2	4,589	-0.04%
2022/08/01	3	29.83	2	29.90	29.20	1	4,547	0.02%
2022/07/29	1	30.10	2	31.05	30.35	-1	4,473	-0.02%
2022/07/28	0	0.00	9	30.39	30.30	-9	4,297	-0.21%
2022/07/26	2	30.20	3	30.20	29.80	-1	4,174	-0.02%
2022/07/22	1	29.95	3	29.75	29.70	-2	4,073	-0.05%
2022/07/21	1	30.00	1	29.95	29.90	0	4,049	0.00%
2022/07/20	1	30.45	6	30.88	30.35	-5	3,972	-0.13%
2022/07/19	11	29.73	11	29.77	29.80	0	3,873	0.00%
2022/07/18	4	28.55	1	29.25	29.40	3	3,783	0.08%
2022/07/14	1	27.60	3	27.08	27.70	-2	3,502	-0.06%
2022/07/13	1	26.05	0.2	26.61	26.95	0.8	3,340	0.02%
2022/07/12	0	0.00	10	26.70	25.75	-10	3,264	-0.31%
2022/07/11	10	28.25	0	0.00	28.10	10	3,209	0.31%
2022/07/08	2	27.30	1	26.95	27.40	1	3,106	0.03%
2022/07/07	2	25.83	0	0.00	25.95	2	3,048	0.07%
2022/07/06	1	25.90	17	26.05	26.05	-16	3,015	-0.53%
2022/07/05	6	26.99	2	27.30	26.30	4	2,977	0.13%
2022/07/04	1	29.60	0	0.00	29.10	1	2,754	0.04%
2022/07/01	3	28.85	2	29.00	28.55	1	2,680	0.04%
2022/06/30	0	0.00	1	30.75	30.35	-1	2,549	-0.04%
2022/06/29	7	30.61	5	30.92	30.95	2	2,437	0.08%
2022/06/28	0	0.00	6	29.50	30.65	-6	2,326	-0.26%
2022/06/27	5	29.50	11	29.72	30.05	-6	2,151	-0.28%
2022/06/23	0	0.00	3	27.90	27.85	-3	1,928	-0.16%
2022/06/21	0	0.00	0.3	27.30	27.80	-0.3	1,921	-0.02%
2022/06/20	0	0.00	2	27.90	27.65	-2	1,904	-0.11%
2022/06/17	2.3	28.14	3	27.80	28.15	-0.7	1,858	-0.04%
2022/06/14	13	27.85	2	28.10	28.15	11	1,842	0.60%
2022/06/13	0	0.00	5	28.00	28.00	-5	1,803	-0.28%
2022/06/10	0	0.00	2	27.85	28.00	-2	1,773	-0.11%
2022/06/09	3	27.70	2	27.78	27.75	1	1,728	0.06%
2022/06/08	0	0.00	10	27.15	27.10	-10	1,609	-0.62%
2022/06/07	1	26.85	12	26.82	26.75	-11	1,643	-0.67%
2022/06/06	13	26.93	6	26.80	26.60	7	1,658	0.42%
2022/06/02	0	0.00	7	26.84	26.65	-7	1,661	-0.42%
2022/06/01	10	26.65	12	26.52	26.45	-2	1,660	-0.12%
2022/05/31	5	26.40	2	26.40	26.40	3	1,677	0.18%
2022/05/30	0	0.00	1	26.35	26.50	-1	1,671	-0.06%
2022/05/26	1	26.25	16	26.22	25.90	-15	1,705	-0.88%
2022/05/25	17	25.78	1	25.40	25.40	16	1,690	0.95%
2022/05/23	0	0.00	8	24.96	25.00	-8	1,815	-0.44%
2022/05/19	0	0.00	10	23.95	24.40	-10	1,891	-0.53%
2022/05/18	0	0.00	1	24.25	24.25	-1	2,091	-0.05%
2022/05/17	1	23.75	10	23.80	23.90	-9	2,300	-0.39%
2022/05/16	0	0.00	15	23.25	23.05	-15	2,347	-0.64%
2022/05/12	1	22.60	0	0.00	22.50	1	2,377	0.04%
2022/05/04	0	0.00	1	23.45	23.50	-1	2,452	-0.04%
2022/05/03	1	23.00	0	0.00	23.10	1	2,501	0.04%
2022/04/29	0	0.00	10	23.40	23.35	-10	2,523	-0.40%
2022/04/27	1	23.00	0	0.00	23.00	1	2,652	0.04%
2022/04/20	0	24.95	10	24.70	24.65	-10	2,886	-0.35%
2022/04/14	1	24.70	0	0.00	24.75	1	3,180	0.03%
2022/04/12	1	24.00	0	0.00	24.05	1	3,359	0.03%
2022/04/07	1	25.00	0	0.00	24.90	1	3,985	0.03%
2022/03/28	5	26.00	0	0.00	26.15	5	4,657	0.11%
2022/03/24	1	26.20	4	26.65	26.65	-3	4,645	-0.06%
2022/03/22	0	0.00	1	26.25	26.40	-1	4,742	-0.02%
2022/03/21	0.2	26.40	0	0.00	26.20	0.2	4,789	0.00%
2022/03/18	2	26.15	1	26.30	26.30	1	4,784	0.02%
2022/03/17	0	0.00	1	26.20	26.20	-1	4,800	-0.02%
2022/03/16	0	0.00	1	26.10	25.55	-1	4,697	-0.02%
2022/03/11	2	25.80	0	0.00	25.70	2	4,739	0.04%
2022/03/10	0	0.00	1	26.10	25.80	-1	4,732	-0.02%
2022/03/09	1	24.70	4	24.70	24.70	-3	4,690	-0.06%
2022/03/08	0	0.00	3	23.87	23.55	-3	4,670	-0.06%
2022/03/07	2	24.90	0	0.00	24.80	2	4,639	0.04%
2022/03/04	10	26.15	10	26.30	25.85	0	4,632	0.00%
2022/03/03	2	25.90	3	25.97	25.80	-1	4,610	-0.02%
2022/03/02	0	0.00	1	25.80	25.80	-1	4,644	-0.02%
2022/03/01	3	25.88	3	26.03	26.00	0	4,646	0.00%
2022/02/25	0	0.00	1	25.45	25.60	-1	4,582	-0.02%
2022/02/24	10	26.42	1	26.00	25.90	9	4,501	0.20%
2022/02/23	2	26.38	1	26.90	26.85	1	4,378	0.02%
2022/02/22	4	25.79	0	0.00	25.85	4	4,351	0.09%
2022/02/21	4	26.55	1	26.70	26.55	3	4,480	0.07%
2022/02/18	9	27.15	17	27.07	27.20	-8	4,619	-0.17%
2022/02/17	40	26.83	39	27.13	26.70	1	4,659	0.02%
2022/02/16	2	25.95	0	0.00	25.85	2	4,741	0.04%
2022/02/15	13	26.13	0	0.00	26.05	13	4,714	0.28%
2022/02/11	0.2	26.50	0	0.00	26.70	0.2	4,727	0.00%
2022/02/10	1	26.45	0	0.00	26.40	1	4,743	0.02%
2022/02/08	2	27.00	0	0.00	26.75	2	4,760	0.04%
2022/02/07	0	0.00	10	26.60	26.65	-10	4,887	-0.20%
2022/01/25	0	0.00	10	26.15	26.00	-10	5,008	-0.20%
2022/01/21	0.1	26.85	0	0.00	27.10	0.1	5,563	0.00%
2022/01/19	20	28.05	0	0.00	27.95	20	5,495	0.36%
2022/01/18	5	27.78	0	0.00	27.35	5	5,466	0.09%
2022/01/14	4	26.78	0	0.00	26.85	4	5,425	0.07%
2022/01/13	3	27.80	0	0.00	27.70	3	5,414	0.06%
2022/01/12	0	0.00	3	28.15	28.05	-3	5,417	-0.06%
2022/01/11	2	28.50	0	0.00	28.45	2	5,429	0.04%
2022/01/10	6	28.63	4	28.78	28.70	2	5,401	0.04%
2022/01/07	0	0.00	11	27.70	27.55	-11	5,316	-0.21%
2022/01/06	16	28.73	14	28.52	28.50	2	5,372	0.04%
2022/01/05	11	29.61	2	29.10	28.80	9	5,455	0.16%
2022/01/04	33	29.33	33	29.32	29.30	0	5,337	0.00%
2022/01/03	3	29.10	11	29.94	28.50	-8	5,174	-0.15%
2021/12/30	1	28.40	1	28.40	28.40	0	4,886	0.00%
2021/12/29	7	28.16	11	28.30	28.55	-4	4,837	-0.08%
2021/12/28	3	28.03	38	28.04	28.40	-35	4,602	-0.76%
2021/12/27	1	27.05	10	26.85	27.00	-9	4,368	-0.21%
2021/12/24	1	26.30	0	0.00	26.45	1	4,485	0.02%
2021/12/22	1	26.20	0	0.00	26.20	1	4,880	0.02%
2021/12/17	0	0.00	1	26.50	26.20	-1	5,987	-0.02%
2021/12/16	14	27.10	12	26.85	26.65	2	6,068	0.03%
2021/12/15	2	26.58	10	26.70	26.90	-8	5,958	-0.13%
2021/12/13	0.3	26.60	0	0.00	26.65	0.3	5,937	0.01%
2021/12/10	0	0.00	20	26.48	26.40	-20	5,943	-0.34%
2021/12/09	5	26.00	2	26.25	25.90	3	5,921	0.05%
2021/12/08	30.1	26.20	30	25.60	25.60	0.1	5,915	0.00%
2021/12/07	12	25.83	10	26.00	26.10	2	5,920	0.03%
2021/12/06	0	0.00	1	26.45	26.20	-1	5,939	-0.02%
2021/12/03	10	26.35	10	26.65	26.35	0	6,066	0.00%
2021/12/02	4	25.90	0	0.00	26.00	4	6,059	0.07%
2021/12/01	0	0.00	10	26.10	26.40	-10	6,112	-0.16%
2021/11/30	10	26.40	10	26.70	26.40	0	6,272	0.00%
2021/11/26	0	0.00	1	26.75	26.30	-1	6,328	-0.02%
2021/11/25	22	27.00	22	26.90	26.75	0	6,335	0.00%
2021/11/22	1	27.25	0	0.00	27.00	1	6,577	0.02%
2021/11/19	31	27.58	30	26.95	26.95	1	6,592	0.02%
2021/11/18	20	27.78	44	28.52	27.45	-24	6,548	-0.37%
2021/11/17	80	28.54	55	28.95	29.00	25	6,373	0.39%
2021/11/16	12	28.18	4	28.40	28.25	8	6,195	0.13%
2021/11/15	17	28.03	1	28.40	28.25	16	5,960	0.27%
2021/11/12	6	26.50	0	0.00	26.50	6	5,685	0.11%
2021/11/11	1	26.80	1	27.10	26.80	0	5,688	0.00%
2021/11/09	0.3	26.90	0	0.00	26.65	0.3	5,720	0.01%
2021/11/08	0	0.00	1	26.80	26.80	-1	5,723	-0.02%
2021/11/05	0	0.00	38	27.12	27.15	-38	5,782	-0.66%
2021/11/04	31	27.58	0	0.00	27.20	31	5,946	0.52%
2021/11/02	2	26.45	0	0.00	26.60	2	6,019	0.03%
2021/11/01	3	27.72	2	27.68	27.65	1	5,992	0.02%
2021/10/29	13	27.31	15	27.43	27.80	-2	5,863	-0.03%
2021/10/27	0	0.00	3	26.13	26.15	-3	5,849	-0.05%
2021/10/26	0	0.00	1	26.35	26.20	-1	6,036	-0.02%
2021/10/25	0	0.00	1	26.20	26.40	-1	6,066	-0.02%
2021/10/22	0	0.00	2	26.10	26.20	-2	6,040	-0.03%
2021/10/20	2	26.75	0	0.00	26.50	2	6,082	0.03%
2021/10/19	5	27.00	7	26.78	26.85	-2	6,252	-0.03%
2021/10/18	0	0.00	5	26.70	26.25	-5	6,207	-0.08%
2021/10/15	1	27.15	5	26.75	26.90	-4	6,202	-0.06%
2021/10/14	3	27.20	1	26.85	26.55	2	6,182	0.03%
2021/10/13	24	26.73	17	26.23	27.35	7	6,140	0.11%
2021/10/12	2	26.08	1	26.10	26.10	1	6,095	0.02%
2021/10/08	6	26.75	0	0.00	26.30	6	6,217	0.10%
2021/10/07	2	26.73	12	26.65	26.75	-10	6,188	-0.16%
2021/10/06	0	0.00	3	26.00	25.80	-3	6,134	-0.05%
2021/10/05	21	25.66	21	26.70	26.60	0	6,098	0.00%
2021/10/04	3	26.38	6	26.14	26.05	-3	6,021	-0.05%
2021/10/01	22	27.82	20	26.90	26.55	2	5,962	0.03%
2021/09/30	2	27.88	5	27.46	27.75	-3	5,796	-0.05%
2021/09/29	19	28.62	7	29.09	28.30	12	5,625	0.21%
2021/09/28	14	28.39	23.9	28.62	29.15	-9.9	5,360	-0.18%
2021/09/27	27	28.59	9	28.40	28.55	18	5,168	0.35%
2021/09/24	11	27.46	20	27.22	27.85	-9	4,704	-0.19%
2021/09/23	3.1	25.29	0	0.00	26.25	3.1	4,262	0.07%
2021/09/22	1	24.30	0	0.00	24.50	1	4,159	0.02%
2021/09/16	2	25.75	1	26.20	25.50	1	4,137	0.02%
2021/09/15	0	0.00	11	26.11	26.50	-11	4,097	-0.27%
2021/09/14	5	25.60	0	0.00	25.15	5	4,054	0.12%
2021/09/13	5	25.30	0	0.00	25.35	5	4,052	0.12%
2021/09/10	0	0.00	1	26.80	26.90	-1	4,047	-0.02%
2021/09/09	0	0.00	10	26.98	27.00	-10	4,005	-0.25%
2021/09/08	11	26.98	2	26.53	26.35	9	3,970	0.23%
2021/09/07	0	0.00	2	26.93	26.95	-2	3,841	-0.05%
2021/09/06	14	27.54	1	27.25	26.85	13	3,802	0.34%
2021/09/03	8	27.61	3	27.45	27.70	5	3,735	0.13%
2021/09/02	1	26.70	4	27.60	26.85	-3	3,561	-0.08%
2021/09/01	5	27.12	4	27.01	27.15	1	3,490	0.03%
2021/08/31	11	26.35	8	26.64	27.15	3	3,446	0.09%
2021/08/30	5	26.79	0	0.00	26.60	5	3,386	0.15%
2021/08/25	1	23.00	0	0.00	23.85	1	3,083	0.03%
2021/08/24	1	23.40	1	22.80	22.75	0	3,037	0.00%
2021/08/23	1	23.10	0	0.00	23.05	1	3,030	0.03%
2021/08/20	0	22.30	0	0.00	22.30	0	3,024	0.00%
2021/08/18	2	21.95	1	22.40	23.15	1	3,013	0.03%
2021/08/17	1	23.55	2	23.05	22.65	-1	2,993	-0.03%
2021/08/16	2	24.95	0	0.00	23.90	2	2,965	0.07%
2021/08/13	3	25.10	0	0.00	25.05	3	2,944	0.10%
2021/08/11	5	24.85	10	24.02	24.00	-5	2,896	-0.17%
2021/08/10	0	0.00	5	26.78	25.35	-5	2,843	-0.18%
2021/08/09	7	28.26	1	28.15	28.15	6	2,685	0.22%
2021/08/06	7	27.66	4	27.78	28.15	3	2,582	0.12%
2021/08/05	2	27.98	0	0.00	27.30	2	2,479	0.08%
2021/08/04	1	28.55	0	0.00	27.60	1	2,477	0.04%
2021/08/02	15	27.77	10	28.25	28.10	5	2,336	0.21%
2021/07/30	10	25.95	21	26.13	26.90	-11	2,006	-0.55%
2021/07/29	15	24.88	5	25.10	25.10	10	1,825	0.55%
2021/07/26	1	24.70	9	24.58	24.70	-8	1,775	-0.45%
2021/07/23	16	24.88	8	25.07	25.20	8	1,739	0.46%
2021/07/21	0	0.00	4	23.80	23.35	-4	1,577	-0.25%
2021/07/19	7	24.69	1	25.10	24.85	6	1,566	0.38%
2021/07/16	2	23.55	9	23.81	23.80	-7	1,532	-0.46%
2021/07/15	7	24.43	8	24.15	24.50	-1	1,480	-0.07%
2021/07/13	0	22.40	0	0.00	22.05	0	1,368	0.00%
2021/07/09	1	22.25	0	0.00	22.25	1	1,425	0.07%
2021/07/01	0	0.00	1	22.55	22.55	-1	1,775	-0.06%
2021/06/29	2	22.80	0	0.00	22.65	2	1,815	0.11%
2021/06/22	8	23.35	0	0.00	22.80	8	1,995	0.40%
2021/06/09	0	0.00	1	22.60	22.55	-1	2,492	-0.04%
2021/06/07	0	0.00	1	22.50	22.75	-1	2,540	-0.04%
2021/06/01	0	0.00	10	23.15	23.40	-10	2,912	-0.34%
2021/05/27	1	22.80	0	0.00	22.65	1	3,045	0.03%
2021/05/25	0	0.00	50	22.50	22.50	-50	3,087	-1.62%
2021/05/21	50	22.42	0	0.00	22.30	50	3,127	1.60%
2021/05/20	0	0.00	5	22.25	22.05	-5	3,163	-0.16%
2021/05/14	2	22.60	0	0.00	21.10	2	3,230	0.06%
2021/05/12	5	22.10	2	20.95	21.65	3	3,244	0.09%
2021/05/03	2	26.58	0	0.00	26.20	2	3,880	0.05%
2021/04/28	0	0.00	1	26.95	27.00	-1	3,913	-0.03%
2021/04/22	0	26.50	0	0.00	26.50	0	4,470	0.00%
2021/04/21	3	27.50	0	0.00	27.35	3	4,492	0.07%
2021/04/19	0	0.00	4	27.35	27.35	-4	4,664	-0.09%
2021/04/14	1	27.00	0	0.00	28.00	1	4,652	0.02%
2021/04/13	10	28.84	9	29.03	28.15	1	4,708	0.02%
2021/04/12	2	28.70	0	0.00	28.60	2	4,695	0.04%
2021/04/08	4	28.91	4	28.68	28.85	0	4,623	0.00%
2021/04/07	1	27.90	3	28.15	28.05	-2	4,576	-0.04%
2021/04/06	0	0.00	1	27.45	27.55	-1	4,543	-0.02%
2021/03/31	3	27.03	0	0.00	27.20	3	4,545	0.07%
2021/03/30	7	27.81	1	28.00	27.40	6	4,525	0.13%
2021/03/29	1	27.70	0	0.00	27.70	1	4,484	0.02%
2021/03/26	3	27.65	2	27.60	27.55	1	4,486	0.02%
2021/03/25	2	27.00	0	0.00	27.35	2	4,500	0.04%
2021/03/23	0	0.00	5	27.75	27.10	-5	4,538	-0.11%
2021/03/18	2	28.45	0	0.00	28.35	2	4,466	0.04%
2021/03/15	0	0.00	1	27.85	27.85	-1	4,656	-0.02%
2021/03/12	0	0.00	10	27.10	27.10	-10	4,636	-0.22%
2021/03/11	4	26.81	2	26.88	26.95	2	4,675	0.04%
2021/03/10	0	0.00	2	26.55	26.50	-2	4,708	-0.04%
2021/03/09	3	26.57	0	0.00	26.20	3	4,746	0.06%
2021/03/08	5	27.55	5	27.14	27.00	0	4,793	0.00%
2021/03/05	2	26.83	32	27.58	27.60	-30	4,795	-0.63%
2021/03/03	0	0.00	6	25.78	25.90	-6	4,671	-0.13%
2021/03/02	0	0.00	5	26.80	25.95	-5	4,758	-0.11%
2021/02/25	0	0.00	6	25.68	25.70	-6	5,065	-0.12%
2021/02/24	3	25.00	0	0.00	25.15	3	5,103	0.06%
2021/02/23	1	24.95	3	25.15	25.15	-2	5,275	-0.04%
2021/02/22	4	25.90	0	0.00	25.55	4	5,716	0.07%
2021/02/19	0	0.00	1	25.60	25.70	-1	5,983	-0.02%
2021/02/18	5	24.64	4	25.29	25.50	1	6,045	0.02%
2021/02/17	0	0.00	3	24.18	24.25	-3	6,075	-0.05%
2021/02/05	1	23.70	1	23.50	23.50	0	6,088	0.00%
2021/02/04	3	23.68	1	23.55	23.50	2	6,153	0.03%
2021/02/03	2	23.60	1	24.10	23.85	1	6,183	0.02%
2021/02/02	1	22.85	10	23.06	23.60	-9	6,271	-0.14%
2021/02/01	30	23.99	18	23.53	22.50	12	6,330	0.19%
2021/01/29	0	0.00	2	23.70	23.50	-2	6,210	-0.03%
2021/01/28	11	23.84	6	24.22	23.55	5	6,283	0.08%
2021/01/26	1	23.20	0	0.00	22.80	1	6,145	0.02%
2021/01/21	0	0.00	2	23.95	24.00	-2	6,597	-0.03%
2021/01/20	0	0.00	1	23.70	23.50	-1	7,039	-0.01%
2021/01/19	7	24.56	1	24.75	24.45	6	7,090	0.08%
2021/01/18	5	22.17	8	23.64	25.65	-3	7,289	-0.04%
2021/01/15	2	25.03	0	0.00	24.50	2	7,472	0.03%
2021/01/13	11	27.51	3.7	26.17	26.00	7.3	7,644	0.10%
2021/01/12	5	28.03	8	27.65	27.25	-3	7,628	-0.04%
2021/01/11	1	29.10	0	0.00	29.05	1	7,693	0.01%
2021/01/08	1	29.30	2	29.30	29.15	-1	7,931	-0.01%
2021/01/06	3	29.12	0	0.00	29.15	3	8,239	0.04%
2021/01/05	0	0.00	3	30.58	30.55	-3	8,375	-0.04%
2020/12/31	0	0.00	2.4	29.96	30.15	-2.4	8,758	-0.03%
2020/12/30	1	30.10	0	0.00	30.05	1	8,843	0.01%
2020/12/28	2	30.15	6	29.74	30.15	-4	9,367	-0.04%
2020/12/25	5	29.30	0	0.00	29.20	5	9,453	0.05%
2020/12/22	2	28.80	0	0.00	28.25	2	10,782	0.02%
2020/12/17	11	30.05	6	30.05	29.65	5	11,127	0.04%
2020/12/16	5	30.60	11	30.45	30.15	-6	11,178	-0.05%
2020/12/15	0	0.00	2	29.95	29.15	-2	11,149	-0.02%
2020/12/14	0	0.00	2	29.30	29.20	-2	11,272	-0.02%
2020/12/10	4	29.73	2	29.60	29.70	2	11,414	0.02%
2020/12/09	1.2	30.00	2	30.45	30.75	-0.8	11,468	-0.01%
2020/12/08	1	29.10	0	0.00	29.00	1	11,434	0.01%
2020/12/07	4	28.73	0	0.00	28.90	4	11,492	0.03%
2020/12/03	11	28.37	11	28.65	28.80	0	11,760	0.00%
2020/12/02	2	28.63	16	28.39	28.45	-14	11,930	-0.12%
2020/12/01	1.5	28.45	2	28.53	29.35	-0.5	12,367	0.00%
2020/11/30	3	28.95	11	28.88	28.60	-8	12,822	-0.06%
2020/11/27	2	29.50	9	28.79	29.15	-7	13,012	-0.05%
2020/11/26	7	30.13	5	29.71	29.45	2	13,112	0.02%
2020/11/25	21.3	28.65	13	28.91	29.40	8.3	13,214	0.06%
2020/11/24	21.2	30.56	22	30.52	30.50	-0.8	13,074	-0.01%
2020/11/23	0	0.00	1	30.65	30.80	-1	13,164	-0.01%
2020/11/20	16	31.25	3	31.50	30.80	13	13,861	0.09%
2020/11/19	18	31.20	10	30.73	31.00	8	13,900	0.06%
2020/11/18	9.7	33.72	10	34.50	32.55	-0.3	13,522	0.00%
2020/11/17	32	37.05	30	37.00	36.15	2	13,395	0.01%
2020/11/16	1.1	36.18	3	36.67	36.80	-1.9	13,678	-0.01%
2020/11/13	0	0.00	3	36.60	36.50	-3	13,837	-0.02%
2020/11/12	10	36.19	3	36.90	36.15	7	14,144	0.05%
2020/11/11	1	36.90	2	36.60	36.90	-1	14,467	-0.01%
2020/11/10	18	36.28	10	36.25	36.15	8	14,618	0.05%
2020/11/09	0	0.00	2	37.30	37.25	-2	14,931	-0.01%
2020/11/06	4	36.03	1	36.25	36.15	3	15,233	0.02%
2020/11/05	10	37.06	11	37.17	36.75	-1	15,914	-0.01%
2020/11/04	7	36.92	4	36.90	36.80	3	15,893	0.02%
2020/11/03	20	36.90	0	0.00	37.20	20	16,057	0.12%
2020/10/30	4	36.85	4	36.88	36.55	0	16,172	0.00%
2020/10/29	8	37.13	6	36.18	37.95	2	16,032	0.01%
2020/10/28	230	38.63	271	38.25	37.05	-41	15,940	-0.26%	大買/大賣/
2020/10/27	49	36.48	33	36.42	36.85	16	15,541	0.10%
2020/10/26	17	35.96	14	36.48	36.30	3	15,581	0.02%
2020/10/23	17	35.84	22	35.59	36.00	-5	15,291	-0.03%
2020/10/22	21	33.15	20	34.00	33.00	1	14,867	0.01%
2020/10/21	23	32.42	24	32.57	33.00	-1	14,600	-0.01%
2020/10/20	2	32.45	0	0.00	32.40	2	14,543	0.01%
2020/10/19	3	32.80	1	33.30	32.65	2	14,460	0.01%
2020/10/16	53	33.30	47	32.54	33.15	6	14,423	0.04%
2020/10/15	10	32.65	12	33.18	33.15	-2	14,187	-0.01%
2020/10/14	44	32.40	34	33.08	32.30	10	14,049	0.07%
2020/10/13	51	31.70	50	31.69	31.75	1	13,853	0.01%
2020/10/12	44	31.63	64	31.34	32.20	-20	13,665	-0.15%
2020/10/08	22	30.28	1	30.40	30.00	21	13,393	0.16%
2020/10/07	0	0.00	1	30.15	30.00	-1	13,332	-0.01%
2020/10/06	39	30.28	36	29.95	29.90	3	13,297	0.02%
2020/10/05	0	0.00	5	29.33	29.60	-5	13,095	-0.04%
2020/09/29	2	27.65	0	0.00	27.60	2	12,981	0.02%
2020/09/28	1	27.70	1	28.15	28.15	0	13,018	0.00%
2020/09/25	37	30.18	51	30.28	27.15	-14	12,999	-0.11%
2020/09/24	5	28.42	12	28.83	29.00	-7	11,943	-0.06%
2020/09/23	10	28.15	12	28.19	28.20	-2	11,760	-0.02%
2020/09/22	3	27.03	4	27.55	27.95	-1	11,712	-0.01%
2020/09/18	3	27.80	1	28.10	28.20	2	11,688	0.02%
2020/09/17	2	27.10	8	27.59	28.10	-6	11,712	-0.05%
2020/09/16	2	26.55	46	26.78	26.80	-44	11,571	-0.38%
2020/09/15	4	26.80	6	26.85	26.50	-2	11,517	-0.02%
2020/09/14	8	25.07	8	25.44	26.15	0	11,405	0.00%
2020/09/11	39	26.57	30	26.00	26.00	9	11,235	0.08%
2020/09/10	32	27.46	31	26.90	26.90	1	11,123	0.01%
2020/09/09	33	27.12	62	27.70	27.50	-29	11,045	-0.26%
2020/09/08	69	28.35	30	27.10	27.10	39	10,906	0.36%
2020/09/07	107	29.25	61	29.10	28.70	46	10,716	0.43%	大買/
2020/09/04	39	28.29	32	28.65	29.60	7	10,534	0.07%
2020/09/03	44	28.61	33	29.63	29.00	11	10,036	0.11%
2020/09/02	93	27.16	91	27.70	28.00	2	9,499	0.02%
2020/09/01	31	27.24	30	27.00	27.00	1	9,447	0.01%
2020/08/31	62	26.74	70	26.80	27.20	-8	9,337	-0.09%
2020/08/28	31	25.50	52	26.02	26.50	-21	9,153	-0.23%
2020/08/27	39	25.76	44	26.07	25.75	-5	9,005	-0.06%
2020/08/26	77	26.72	57	26.71	25.75	20	8,866	0.23%
2020/08/25	12	25.47	20	25.38	26.05	-8	8,134	-0.10%
2020/08/24	2	23.53	0	0.00	23.70	2	8,044	0.02%
2020/08/21	2	23.98	9	24.24	23.50	-7	7,980	-0.09%
2020/08/20	27	23.94	4	23.65	23.40	23	7,820	0.29%
2020/08/19	3	26.32	0	0.00	25.90	3	7,567	0.04%
2020/08/18	5	24.89	18	25.26	25.80	-13	7,345	-0.18%
2020/08/17	114	25.30	83	25.61	25.10	31	7,016	0.44%	大買/
2020/08/14	0	0.00	1	24.10	24.15	-1	6,639	-0.02%
2020/08/13	4	23.89	4	24.01	23.85	0	6,448	0.00%
2020/08/12	185	23.47	340	22.85	24.00	-155	6,039	-2.57%	大買/大賣/鉅額交易
2020/08/11	53	21.40	11	21.82	21.90	42	5,662	0.74%
2020/08/07	60	19.48	74	20.24	20.80	-14	4,861	-0.29%
2020/08/06	2	19.10	15	19.42	19.35	-13	4,793	-0.27%
2020/08/05	17	19.24	14	19.71	19.30	3	4,725	0.06%
2020/08/04	40	18.36	32	18.45	18.55	8	4,700	0.17%
2020/08/03	6	18.23	6	18.30	18.30	0	4,731	0.00%
2020/07/31	0	0.00	7	17.89	17.95	-7	4,808	-0.15%
2020/07/30	8	17.89	8	17.88	17.95	0	4,948	0.00%
2020/07/29	0	0.00	2	16.73	17.00	-2	4,785	-0.04%
2020/07/28	0	0.00	5	16.49	16.25	-5	4,737	-0.11%
2020/07/27	2	16.30	0	0.00	16.20	2	4,736	0.04%
2020/07/24	47	16.60	50	16.65	16.65	-3	4,754	-0.06%
2020/07/23	5	16.70	4	16.84	16.80	1	4,757	0.02%
2020/07/22	11	16.41	15	16.39	16.70	-4	4,742	-0.08%
2020/07/21	50	15.75	66	15.79	15.75	-16	4,643	-0.34%
2020/07/17	54	15.93	120	15.51	15.50	-66	4,627	-1.43%	大賣/
2020/07/16	50	15.70	50	15.95	16.10	0	4,610	0.00%
2020/07/15	40	15.74	3	15.45	15.70	37	4,578	0.81%
2020/07/14	54	16.31	65	15.72	15.70	-11	4,630	-0.24%
2020/07/13	55	16.66	51	16.35	16.35	4	4,586	0.09%
2020/07/10	1	16.65	9	16.65	16.60	-8	4,545	-0.18%
2020/07/09	69	18.72	64	18.65	18.65	5	4,420	0.11%
2020/07/08	53	19.05	50	18.90	18.90	3	4,246	0.07%
2020/07/07	54	19.42	54	18.90	18.95	0	4,145	0.00%
2020/07/06	60	19.18	52	19.39	19.40	8	4,033	0.20%
2020/07/03	9	18.89	6	18.73	18.80	3	3,932	0.08%
2020/07/02	51	18.20	52	18.40	18.35	-1	3,850	-0.03%
2020/07/01	57	18.20	47	18.10	18.10	10	3,798	0.26%
2020/06/30	55	18.10	32	18.05	18.05	23	3,765	0.61%
2020/06/29	2	17.80	0	0.00	17.80	2	3,688	0.05%
2020/06/24	11	17.65	7	17.80	17.65	4	3,654	0.11%
2020/06/23	0	0.00	2	17.25	17.15	-2	3,535	-0.06%
2020/06/18	4	17.25	1	17.15	17.25	3	3,587	0.08%
2020/06/15	0	0.00	2	16.95	16.95	-2	3,718	-0.05%
2020/06/12	4	16.45	4	16.48	16.70	0	3,732	0.00%
2020/06/11	6	17.13	53	16.86	16.85	-47	3,736	-1.26%
2020/06/10	50	17.55	80	17.41	17.35	-30	3,742	-0.80%
2020/06/09	55	17.83	82	17.58	17.55	-27	3,811	-0.71%
2020/06/08	61	17.93	50	17.85	17.85	11	3,848	0.29%
2020/06/05	147	17.58	33	17.55	17.55	114	3,677	3.10%	大買/鉅額交易
2020/06/04	50	17.40	60	17.35	17.35	-10	3,669	-0.27%
2020/06/03	2	17.40	0	0.00	17.45	2	3,717	0.05%
2020/06/02	4	17.33	0	0.00	17.30	4	3,723	0.11%
2020/06/01	57	17.30	50	17.30	17.30	7	3,836	0.18%
2020/05/29	70	17.56	66	17.54	17.35	4	3,982	0.10%
2020/05/28	46	17.15	0	0.00	16.90	46	3,864	1.19%
2020/05/26	0	0.00	41	17.30	17.20	-41	3,978	-1.03%
2020/05/21	30	16.80	30	16.85	16.85	0	3,920	0.00%
2020/05/20	1	16.70	0	0.00	16.80	1	3,954	0.03%
2020/05/19	52	16.90	50	16.85	16.85	2	4,070	0.05%
2020/05/18	0	0.00	10	16.85	16.85	-10	4,128	-0.24%
2020/05/14	0	0.00	2	17.25	17.05	-2	4,336	-0.05%
2020/05/13	12	17.46	16	17.39	17.35	-4	4,454	-0.09%
2020/05/12	57	16.91	79	16.76	16.75	-22	4,257	-0.52%
2020/05/11	54	17.94	32	17.52	17.50	22	4,161	0.53%
2020/05/08	21	17.45	22	17.29	17.30	-1	3,963	-0.03%
2020/05/07	13	17.21	8	16.89	17.40	5	3,873	0.13%
2020/05/06	16	16.68	5	16.12	16.95	11	3,715	0.30%
2020/05/05	52	15.40	50	15.40	15.45	2	3,530	0.06%
2020/05/04	5	15.15	30	15.15	15.30	-25	3,536	-0.71%
2020/04/30	8	15.27	0	0.00	15.35	8	3,546	0.23%
2020/04/29	9	15.42	3	15.68	15.35	6	3,549	0.17%
2020/04/28	8	15.34	5	15.36	15.50	3	3,573	0.08%
2020/04/27	3	15.00	6	14.90	15.00	-3	3,618	-0.08%
2020/04/22	24	14.36	0	0.00	14.40	24	3,765	0.64%
2020/04/21	2	14.80	50	14.50	14.45	-48	3,791	-1.27%
2020/04/20	51	14.80	13	14.85	14.85	38	3,839	0.99%
2020/04/17	2	15.00	4	15.20	15.00	-2	3,963	-0.05%
2020/04/16	52	14.64	0	0.00	14.60	52	3,991	1.30%
2020/04/15	0	0.00	4	14.75	14.75	-4	4,016	-0.10%
2020/04/14	9	14.49	91	14.59	14.55	-82	4,053	-2.02%
2020/04/10	52	14.50	50	14.50	14.50	2	4,154	0.05%
2020/04/09	4	14.53	4	14.80	14.50	0	4,200	0.00%
2020/04/08	7	14.39	0	0.00	14.50	7	4,304	0.16%
2020/04/07	8	14.48	3.5	14.75	14.60	4.5	4,325	0.10%
2020/04/06	2	14.25	0	0.00	14.30	2	4,465	0.04%
2020/03/30	0	0.00	25	13.80	13.95	-25	4,395	-0.57%
2020/03/27	0	0.00	120	14.14	14.10	-120	4,381	-2.74%	大賣/鉅額交易
2020/03/26	50	14.05	0	0.00	14.05	50	4,352	1.15%
2020/03/24	0	0.00	10	13.80	14.00	-10	4,310	-0.23%
2020/03/23	10	12.90	0	0.00	12.80	10	4,248	0.24%
2020/03/19	29	13.36	79	12.93	12.75	-50	4,143	-1.21%
2020/03/18	20	14.60	20	14.48	14.15	0	4,070	0.00%
2020/03/17	0	0.00	2	14.40	14.40	-2	4,038	-0.05%
2020/03/16	5	14.85	3	14.52	14.35	2	3,994	0.05%
2020/03/13	24	13.93	0	0.00	14.10	24	3,956	0.61%
2020/03/12	15	14.96	11	15.45	15.15	4	3,859	0.10%
2020/03/10	20	16.09	15	16.00	16.40	5	3,750	0.13%
2020/03/09	10	16.15	31	16.39	15.95	-21	3,708	-0.57%
2020/03/05	36	16.91	30	16.95	16.95	6	3,607	0.17%
2020/03/04	0	0.00	16	16.43	17.00	-16	3,478	-0.46%
2020/03/03	20	16.25	30	16.15	16.10	-10	3,298	-0.30%
2020/03/02	3	15.55	5	15.86	15.90	-2	3,272	-0.06%
2020/02/27	61	15.91	50	15.85	15.75	11	3,226	0.34%
2020/02/26	5	16.75	0	0.00	16.65	5	3,145	0.16%
2020/02/25	2	16.75	0	0.00	16.80	2	3,109	0.06%
2020/02/24	10	16.55	0	0.00	16.70	10	3,081	0.32%
2020/02/21	35	17.21	16	16.90	16.90	19	3,048	0.62%
2020/02/20	37	17.50	0	0.00	17.50	37	2,987	1.24%
2020/02/19	56	16.95	50	17.06	17.10	6	2,859	0.21%
2020/02/18	12	17.26	1	17.35	17.20	11	2,789	0.39%
2020/02/14	22	16.70	14	16.59	16.75	8	2,508	0.32%
2020/02/13	1	15.70	0	0.00	15.70	1	2,339	0.04%
2020/02/12	35	15.71	36	15.76	15.75	-1	2,368	-0.04%
2020/02/11	8	15.74	0	0.00	15.80	8	2,364	0.34%
2020/02/10	2	15.90	0	0.00	15.70	2	2,415	0.08%
2020/02/07	0	0.00	15	15.78	15.60	-15	2,484	-0.60%
2020/02/06	0	0.00	7	15.85	15.95	-7	2,732	-0.26%
2020/02/05	12	15.56	15	15.65	15.50	-3	2,700	-0.11%
2020/02/04	0	0.00	5	16.00	15.75	-5	2,676	-0.19%
2020/02/03	7	15.24	7	15.41	15.80	0	2,657	0.00%
2020/01/31	8	15.85	20	15.65	15.70	-12	2,627	-0.46%
2020/01/30	8	15.49	30	15.87	15.45	-22	2,585	-0.85%
2020/01/20	0	0.00	22	17.11	17.15	-22	2,514	-0.88%
2020/01/17	4	16.93	3	17.17	16.95	1	2,533	0.04%
2020/01/16	4	16.65	3	16.77	16.75	1	2,453	0.04%
2020/01/15	26	16.56	3	16.65	16.60	23	2,449	0.94%
2020/01/14	22	16.55	3	16.90	16.55	19	2,432	0.78%
2020/01/13	8	16.69	23	16.75	16.75	-15	2,436	-0.62%
2020/01/10	14	16.27	2	16.40	16.30	12	2,313	0.52%
2020/01/07	5	15.85	11	15.73	16.05	-6	2,187	-0.27%
2020/01/06	16	15.60	4	15.55	15.55	12	2,132	0.56%
2020/01/03	14	15.95	6	15.90	15.95	8	2,108	0.38%
2020/01/02	4	16.00	5	16.22	16.20	-1	2,077	-0.05%
2019/12/31	10	16.03	0	0.00	15.85	10	1,981	0.50%
2019/12/30	6	15.88	21	15.85	15.85	-15	1,928	-0.78%
2019/12/26	4	15.00	1	15.05	14.95	3	1,760	0.17%
2019/12/23	1	14.90	0	0.00	14.90	1	1,829	0.05%
2019/12/19	5	15.05	4	15.10	15.05	1	1,839	0.05%
2019/12/17	0	0.00	1	14.80	14.85	-1	1,851	-0.05%
2019/12/09	1	14.75	3	14.75	14.75	-2	2,152	-0.09%
2019/12/05	3	14.75	5	14.77	14.70	-2	2,221	-0.09%
2019/12/02	1	14.70	0	0.00	14.70	1	2,406	0.04%
2019/11/26	5	15.10	5	15.25	15.10	0	2,723	0.00%
2019/11/22	4	14.86	20	14.95	15.00	-16	2,787	-0.57%
2019/11/21	0	0.00	10	14.85	14.85	-10	2,911	-0.34%
2019/11/18	2	14.90	0	0.00	14.90	2	3,878	0.05%
2019/11/15	5	15.10	0	0.00	15.05	5	4,007	0.12%
2019/11/14	1	14.90	0	0.00	14.90	1	4,015	0.02%
2019/11/11	16	15.09	7	15.09	15.05	9	4,217	0.21%
2019/11/08	31	15.60	32	15.61	15.60	-1	4,211	-0.02%
2019/11/07	1	15.80	0	0.00	15.70	1	4,215	0.02%
2019/11/06	58	16.17	61	16.20	16.20	-3	4,152	-0.07%
2019/11/05	34	15.77	59	16.18	16.25	-25	4,060	-0.62%
2019/11/01	0	0.00	1	15.50	15.50	-1	3,786	-0.03%
2019/10/29	2	15.50	2	15.65	15.45	0	3,797	0.00%
2019/10/25	3	15.73	0	0.00	15.75	3	3,786	0.08%
2019/10/24	7	15.54	2	15.55	15.50	5	3,765	0.13%
2019/10/23	10	15.65	3	15.62	15.50	7	3,829	0.18%
2019/10/22	34	15.70	31	15.65	15.65	3	3,854	0.08%
2019/10/18	5	15.55	1	15.55	15.65	4	3,816	0.10%
2019/10/17	57	15.71	31	15.65	15.65	26	3,808	0.68%
2019/10/16	0	0.00	6	15.44	15.50	-6	3,779	-0.16%
2019/10/14	30	15.40	32	15.36	15.35	-2	3,729	-0.05%
2019/10/09	0	0.00	1	15.00	15.05	-1	3,687	-0.03%
2019/10/07	25	14.88	27	14.90	14.90	-2	3,668	-0.05%
2019/10/01	2	14.78	0	0.00	14.75	2	3,745	0.05%
2019/09/27	2	14.65	0	0.00	14.70	2	3,850	0.05%
2019/09/26	1	15.15	5	15.15	15.15	-4	3,809	-0.11%
2019/09/24	1	15.40	0	0.00	15.40	1	3,800	0.03%
2019/09/20	0	0.00	4	15.51	15.55	-4	3,781	-0.11%
2019/09/18	1	15.40	0	0.00	15.45	1	3,768	0.03%
2019/09/17	1	15.65	0	0.00	15.65	1	3,739	0.03%
2019/09/16	5	15.75	2	15.80	15.80	3	3,753	0.08%
2019/09/12	45	15.99	45	15.97	15.95	0	3,731	0.00%
2019/09/10	0	0.00	2	15.35	15.35	-2	3,515	-0.06%
2019/09/09	0	0.00	1	15.75	15.65	-1	3,495	-0.03%
2019/09/05	0	0.00	17	16.00	15.75	-17	3,567	-0.48%
2019/09/04	54	15.89	108	15.89	15.90	-54	3,516	-1.54%	大賣/
2019/09/03	1	15.50	4	15.60	15.70	-3	3,401	-0.09%
2019/08/30	0	0.00	1	16.00	15.70	-1	3,278	-0.03%
2019/08/28	4	15.34	10	15.30	15.30	-6	3,071	-0.20%
2019/08/27	4	15.66	45	15.57	15.60	-41	3,023	-1.36%
2019/08/26	3	15.57	0	0.00	15.60	3	2,977	0.10%
2019/08/23	5	15.65	5	15.60	15.55	0	2,875	0.00%
2019/08/22	75	16.12	53	16.06	15.90	22	2,778	0.79%
2019/08/21	6	15.85	11	15.76	15.85	-5	2,167	-0.23%
2019/08/20	21	14.60	29	14.55	14.45	-8	1,913	-0.42%
2019/08/15	30	14.18	12	14.26	14.00	18	1,731	1.04%
2019/08/14	13	14.11	0	0.00	13.85	13	1,672	0.78%
2019/08/13	11	14.80	6	14.58	14.90	5	1,569	0.32%
2019/08/12	2	14.65	1	14.65	14.55	1	1,540	0.06%
2019/08/06	5	13.95	2	13.35	13.95	3	1,582	0.19%
2019/08/05	8	13.90	0	0.00	13.95	8	1,598	0.50%
2019/08/02	2	14.00	0	0.00	13.90	2	1,638	0.12%
2019/07/31	10	14.10	0	0.00	14.05	10	1,798	0.56%
2019/07/30	2	14.20	0	0.00	14.30	2	1,811	0.11%
2019/07/26	10	14.44	0	0.00	14.20	10	1,817	0.55%
2019/07/25	3	14.95	7	15.04	14.90	-4	1,762	-0.23%
2019/07/24	5	14.70	0	0.00	14.90	5	1,715	0.29%
2019/07/23	1	14.80	0	0.00	14.90	1	1,692	0.06%
2019/07/19	7	14.80	0	0.00	14.80	7	1,723	0.41%
2019/07/18	3	14.95	0	0.00	14.95	3	1,762	0.17%
2019/07/15	4	14.90	0	0.00	15.05	4	2,145	0.19%
2019/07/12	7	14.70	0	0.00	14.85	7	2,174	0.32%
2019/07/10	1	14.85	0	0.00	14.95	1	2,385	0.04%
2019/07/09	3	14.95	10	15.05	14.95	-7	2,645	-0.26%
2019/07/08	1	15.50	3	15.35	15.50	-2	2,865	-0.07%
2019/07/05	0	0.00	5	16.10	15.65	-5	3,035	-0.16%
2019/07/04	4	15.64	22	15.53	15.70	-18	2,984	-0.60%
2019/07/02	0	0.00	4	14.80	14.75	-4	2,880	-0.14%
2019/07/01	2	14.85	0	0.00	14.75	2	2,880	0.07%
2019/06/28	13	14.75	0	0.00	14.80	13	2,897	0.45%
2019/06/27	10	14.85	0	0.00	14.85	10	2,924	0.34%
2019/06/26	44	14.78	17	14.79	14.90	27	2,943	0.92%
2019/06/25	10	14.83	1	14.90	14.80	9	2,985	0.30%
2019/06/24	8	14.91	0	0.00	14.95	8	3,000	0.27%
2019/06/21	0	0.00	7	14.99	14.90	-7	3,081	-0.23%
2019/06/20	6	14.80	0	0.00	14.80	6	3,149	0.19%
2019/06/19	1	14.75	8	14.73	14.75	-7	3,168	-0.22%
2019/06/18	11	14.70	0	0.00	14.55	11	3,162	0.35%
2019/06/17	32	14.82	0	0.00	14.75	32	3,152	1.02%
2019/06/13	16	14.77	6	14.85	14.90	10	3,134	0.32%
2019/06/12	0	0.00	2	13.90	13.90	-2	3,037	-0.07%
2019/06/11	1	13.85	3	13.90	13.85	-2	3,027	-0.07%
2019/06/04	0	0.00	2	13.95	13.80	-2	3,010	-0.07%
2019/05/28	4	13.30	0	0.00	13.55	4	2,934	0.14%
2019/05/24	0	0.00	2	13.10	13.15	-2	2,905	-0.07%
2019/05/23	2	13.30	0	0.00	13.10	2	2,891	0.07%
2019/05/17	3	13.60	2	13.40	13.40	1	2,812	0.04%
2019/05/10	0	0.00	36	14.61	14.40	-36	2,665	-1.35%
2019/05/09	40	15.04	0	0.00	14.65	40	2,620	1.53%
2019/05/07	6	14.05	0	0.00	13.95	6	2,451	0.24%
2019/05/03	7	14.45	0	0.00	14.35	7	2,397	0.29%
2019/05/02	0	0.00	0	14.30	14.35	0	2,368	0.00%
2019/04/30	10	14.40	0	0.00	14.35	10	2,350	0.43%
2019/04/26	10	14.40	0	0.00	14.20	10	2,286	0.44%
2019/04/25	20	14.60	0	0.00	14.40	20	2,273	0.88%
2019/04/24	5	14.10	0	0.00	14.10	5	2,216	0.23%
2019/04/23	20	14.71	0	0.00	14.45	20	2,161	0.93%
2019/04/22	10	15.95	0	0.00	15.95	10	2,000	0.50%
2019/04/19	41	16.46	1	15.90	16.20	40	1,943	2.06%
2019/04/18	0	0.00	10	16.35	16.35	-10	1,718	-0.58%
2019/04/17	1	14.55	0	0.00	14.90	1	1,679	0.06%
2019/04/16	5	15.20	0	0.00	14.90	5	1,600	0.31%
2019/04/15	5	15.05	0	0.00	15.10	5	1,442	0.35%
2019/04/12	18	13.53	39	13.50	14.15	-21	1,168	-1.80%
2019/04/08	0	0.00	30	11.55	11.50	-30	679	-4.42%
2019/03/26	0	0.00	14	11.85	11.35	-14	462	-3.03%
2019/03/25	0	0.00	33	11.54	11.40	-33	369	-8.93%
2019/03/22	0	0.00	1	10.65	10.65	-1	262	-0.38%
2019/03/18	0	0.00	11	10.50	10.05	-11	217	-5.06%
2019/01/17	3	9.74	0	0.00	9.74	3	161	1.86%
2018/10/01	0	0.00	1	9.67	9.66	-1	368	-0.27%
2018/09/06	0	0.00	2	10.10	10.00	-2	437	-0.46%
2018/09/03	2	10.00	0	0.00	10.15	2	485	0.41%
2018/08/16	11	10.22	0	0.00	10.15	11	568	1.94%
2018/08/13	2	10.20	0	0.00	10.50	2	572	0.35%
2018/08/07	6	10.80	0	0.00	10.80	6	602	1.00%
2018/08/02	4	10.85	0	0.00	10.80	4	611	0.65%
2018/07/09	0	0.00	5	10.85	10.85	-5	660	-0.76%
2018/07/05	5	11.10	0	0.00	10.90	5	694	0.72%
2018/06/20	0	0.00	1	11.00	11.00	-1	747	-0.13%
2018/06/12	1	11.50	2	11.48	11.45	-1	763	-0.13%
2018/06/11	0	0.00	3	11.55	11.40	-3	752	-0.40%
2018/06/07	5	11.52	0	0.00	11.45	5	735	0.68%
2018/06/04	59	11.77	0	0.00	11.70	59	718	8.21%
2018/06/01	0	0.00	2	11.35	11.60	-2	708	-0.28%
2018/05/31	0	0.00	4	11.40	11.40	-4	727	-0.55%
2018/05/30	0	0.00	3	10.93	11.25	-3	708	-0.42%
2018/05/29	2	11.10	0	0.00	10.90	2	699	0.29%
2018/05/25	3	10.65	0	0.00	10.70	3	680	0.44%
2018/05/09	0	0.00	0	10.35	10.40	0	721	0.00%
2018/04/24	2	10.45	0	0.00	10.55	2	893	0.22%
2018/04/17	4	11.00	0	0.00	10.95	4	924	0.43%
2018/04/13	0	0.00	2	11.45	11.70	-2	949	-0.21%
2018/04/12	10	11.65	0	0.00	11.65	10	860	1.16%
2018/04/11	52	11.99	0	0.00	11.65	52	869	5.98%
2018/03/21	30	11.00	0	0.00	10.90	30	1,303	2.30%
2018/03/05	14	11.00	0	0.00	10.95	14	1,996	0.70%
2018/03/02	20	10.93	0	0.00	11.05	20	2,163	0.92%
2018/03/01	20	10.90	0	0.00	10.90	20	2,174	0.92%
2018/02/27	40	10.95	0	0.00	11.00	40	2,179	1.84%
2018/02/26	4	10.95	2	11.00	10.95	2	2,182	0.09%
2018/02/23	2	10.75	0	0.00	10.85	2	2,193	0.09%
2018/02/09	0	0.00	3	10.30	10.35	-3	2,276	-0.13%
2018/01/29	0	0.00	1	12.60	12.45	-1	2,310	-0.04%
2018/01/23	1	12.20	0	0.00	12.15	1	2,244	0.04%
2018/01/22	1	12.50	1	12.50	12.30	0	2,236	0.00%
2018/01/16	1	12.25	0	0.00	12.25	1	2,179	0.05%
2018/01/15	0	0.00	1	12.50	12.35	-1	2,210	-0.05%
2018/01/12	3	12.50	0	0.00	12.40	3	2,256	0.13%
2018/01/03	0	0.00	1	13.25	12.65	-1	2,193	-0.05%
2018/01/02	0	0.00	5	12.55	12.55	-5	2,142	-0.23%