廣運 (6125)-元大-北府券商分點個股進出

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
86.4
漲跌
▲1.6
漲幅
+1.89%
成交量
1,089張
產業
上櫃光電類股
475人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

廣運 (6125)籌碼相關－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/11/22	1	84.90	1	85.20	84.80	0	3,739	0.00%
2024/11/21	1	84.20	1	84.70	83.90	0	3,873	0.00%
2024/11/19	2	83.20	3	84.63	84.90	-1	4,316	-0.02%
2024/11/15	5	81.90	0	0.00	81.90	5	4,908	0.10%
2024/11/14	1	83.10	0	0.00	83.10	1	4,993	0.02%
2024/11/13	2	84.80	0	0.00	85.00	2	5,015	0.04%
2024/11/12	4	84.28	1	86.40	83.90	3	5,151	0.06%
2024/11/08	5	89.10	0	0.00	89.10	5	5,266	0.09%
2024/11/07	4	90.70	6	90.87	91.00	-2	5,429	-0.04%
2024/11/06	1	89.20	1	88.80	88.80	0	5,573	0.00%
2024/11/05	1	89.60	1	90.00	88.60	0	5,679	0.00%
2024/11/04	0.1	88.50	0	0.00	87.60	0.1	5,909	0.00%
2024/10/30	1	88.90	1	88.50	88.50	0	6,097	0.00%
2024/10/28	0	0.00	1	90.00	90.10	-1	6,511	-0.02%
2024/10/25	1	92.20	0	0.00	92.10	1	6,705	0.01%
2024/10/24	0.1	92.50	1	93.00	92.50	-0.9	6,920	-0.01%
2024/10/23	6	95.05	6	94.93	94.70	0	7,004	0.00%
2024/10/21	2	94.95	0	0.00	95.50	2	7,694	0.03%
2024/10/18	11	95.16	6	95.18	93.20	5	7,894	0.06%
2024/10/17	13	95.00	12	94.35	94.60	1	8,285	0.01%
2024/10/16	1.1	93.35	10	92.49	92.50	-8.9	8,491	-0.11%
2024/10/15	1	90.50	0	0.00	90.80	1	8,474	0.01%
2024/10/09	1.1	87.55	0	0.00	87.50	1.1	8,736	0.01%
2024/10/08	1	90.50	0	0.00	90.10	1	8,752	0.01%
2024/10/07	0.1	90.80	0	0.00	90.80	0.1	8,806	0.00%
2024/10/01	1	90.60	0	0.00	90.20	1	9,043	0.01%
2024/09/27	7	93.76	6	93.00	92.50	1	9,311	0.01%
2024/09/26	16	94.39	14	94.50	94.00	2	9,381	0.02%
2024/09/25	0	0.00	1	94.00	93.90	-1	9,410	-0.01%
2024/09/24	4	92.28	2	91.20	91.20	2	9,712	0.02%
2024/09/23	2	93.40	1	92.70	92.70	1	9,715	0.01%
2024/09/20	6	95.42	4	94.18	92.30	2	9,820	0.02%
2024/09/19	3	93.17	6.1	91.85	93.60	-3.1	9,697	-0.03%
2024/09/13	0	0.00	6	90.52	91.00	-6	10,038	-0.06%
2024/09/12	1	90.40	3	90.70	90.60	-2	10,164	-0.02%
2024/09/11	2	86.90	1	87.30	88.50	1	10,244	0.01%
2024/09/10	2	84.10	2	85.35	84.90	0	10,289	0.00%
2024/09/09	0	0.00	0	90.10	89.40	0	10,357	0.00%
2024/09/06	2	89.70	2	90.20	89.60	0	10,724	0.00%
2024/09/05	11	90.42	5	90.90	90.10	6	11,124	0.05%
2024/09/03	0.9	93.90	0	0.00	93.00	0.9	11,848	0.01%
2024/09/02	5	96.28	4.2	95.31	95.20	0.8	12,498	0.01%
2024/08/30	0	0.00	3	96.30	95.20	-3	13,419	-0.02%
2024/08/29	1	96.60	0	0.00	96.60	1	15,530	0.01%
2024/08/28	2	98.40	1	98.20	97.50	1	15,591	0.01%
2024/08/27	1.2	99.02	2	99.35	99.00	-0.8	15,979	-0.01%
2024/08/26	4	98.80	9	97.79	96.50	-5	16,738	-0.03%
2024/08/23	15	98.16	16	98.85	99.50	-1	18,060	-0.01%
2024/08/22	8.1	99.36	7.1	99.37	97.10	1	18,628	0.01%
2024/08/21	14	99.98	7.3	99.18	99.80	6.7	19,505	0.03%
2024/08/20	12.3	100.04	16.1	100.58	98.70	-3.8	20,233	-0.02%
2024/08/19	15	98.69	12.2	98.05	97.10	2.8	21,281	0.01%
2024/08/16	8	92.75	11	92.85	92.70	-3	22,293	-0.01%
2024/08/15	1.1	90.48	1.1	90.91	91.30	0	23,413	0.00%
2024/08/14	2.1	92.66	4	92.40	90.80	-1.9	24,552	-0.01%
2024/08/13	1	92.20	0	0.00	92.20	1	24,582	0.00%
2024/08/12	2.7	93.07	11	94.55	92.10	-8.3	24,787	-0.03%
2024/08/09	10	93.27	10	93.46	92.20	0	25,041	0.00%
2024/08/08	2.1	88.41	2	89.40	89.20	0.1	25,330	0.00%
2024/08/07	0	86.90	4	88.98	89.90	-4	25,696	-0.02%
2024/08/06	6.1	81.60	3.1	83.53	81.80	3	25,812	0.01%
2024/08/05	9.1	89.49	0	0.00	89.40	9.1	25,732	0.04%
2024/08/02	1.8	101.78	2	99.95	99.30	-0.2	25,760	0.00%
2024/08/01	3	102.50	4.4	104.27	106.00	-1.4	25,934	-0.01%
2024/07/31	7.2	100.24	13	100.25	99.10	-5.8	26,006	-0.02%
2024/07/30	12	96.68	9	96.28	97.90	3	26,162	0.01%
2024/07/29	4.2	98.60	5.1	93.19	91.50	-0.9	26,179	0.00%
2024/07/26	4.2	100.42	4.1	101.00	99.80	0.2	26,515	0.00%
2024/07/23	9	107.00	9	109.00	105.50	0	26,963	0.00%
2024/07/22	41	110.71	35.6	110.69	107.00	5.4	27,503	0.02%
2024/07/19	12	109.58	6.1	110.05	108.50	5.9	27,708	0.02%
2024/07/18	10	109.95	7.3	109.17	112.00	2.7	28,966	0.01%
2024/07/17	2	107.00	29.3	108.45	109.00	-27.3	29,006	-0.09%
2024/07/16	1.2	100.36	4	99.85	99.20	-2.8	29,233	-0.01%
2024/07/15	4	98.90	3	99.17	98.50	1	29,766	0.00%
2024/07/12	1.1	103.27	1	101.00	100.50	0.1	30,050	0.00%
2024/07/11	11.6	103.65	11	102.91	103.00	0.6	30,438	0.00%
2024/07/10	0	0.00	1	106.50	107.00	-1	30,393	0.00%
2024/07/09	1	106.00	8	106.88	105.50	-7	30,433	-0.02%
2024/07/08	3	109.00	4	110.63	107.50	-1	30,488	0.00%
2024/07/05	7	108.36	7	108.64	110.00	0	30,481	0.00%
2024/07/04	2	112.50	57.3	109.56	110.00	-55.3	30,457	-0.18%
2024/07/03	35.1	109.44	35.1	108.53	108.00	0	30,428	0.00%
2024/07/02	15	109.73	11	110.55	108.50	4	30,628	0.01%
2024/07/01	14	110.43	9	110.11	108.50	5	30,611	0.02%
2024/06/28	17.1	109.30	10	111.20	110.00	7.1	30,602	0.02%
2024/06/27	10	106.30	13	104.38	104.00	-3	30,317	-0.01%
2024/06/26	9	107.89	7	108.29	106.50	2	30,530	0.01%
2024/06/25	8	104.81	1	105.01	105.50	7	30,523	0.02%
2024/06/24	8.1	108.05	22.5	106.60	106.50	-14.4	30,675	-0.05%
2024/06/21	40.5	108.61	4.1	109.37	111.50	36.4	31,504	0.12%
2024/06/20	10	109.65	6	110.17	110.50	4	32,345	0.01%
2024/06/19	4	106.37	6.1	106.47	105.50	-2.1	32,249	-0.01%
2024/06/18	4	110.88	2	110.50	109.00	2	32,239	0.01%
2024/06/17	9	112.00	1	110.50	110.50	8	32,218	0.02%
2024/06/14	8	112.25	7.3	112.91	111.50	0.8	32,275	0.00%
2024/06/13	18	114.58	7.4	114.91	111.50	10.6	32,331	0.03%
2024/06/12	11	110.77	11.5	111.28	114.50	-0.5	32,184	0.00%
2024/06/11	19	109.00	21	107.31	108.50	-2	32,046	-0.01%
2024/06/07	6	113.67	8.2	114.38	115.50	-2.2	32,142	-0.01%
2024/06/06	37.2	117.60	62.2	119.27	114.50	-25	32,313	-0.08%
2024/06/05	62.5	121.64	45.1	121.55	118.00	17.5	32,095	0.05%
2024/06/04	115.1	131.00	53.1	132.56	121.50	62	31,889	0.19%	大買/
2024/06/03	0	0.00	2.1	134.50	134.50	-2.1	30,475	-0.01%
2024/05/31	2	119.50	8	122.25	122.50	-6	31,404	-0.02%
2024/05/30	13.7	113.02	19.2	113.09	111.50	-5.5	31,367	-0.02%
2024/05/29	40	125.24	50.1	124.10	117.00	-10.1	31,281	-0.03%
2024/05/28	9.2	121.51	6.7	122.17	123.50	2.5	31,172	0.01%
2024/05/27	83.3	127.74	68.1	127.37	124.00	15.2	31,159	0.05%
2024/05/24	32.2	114.55	18.1	115.58	119.00	14.2	31,040	0.05%
2024/05/23	47.4	109.43	29	111.78	114.00	18.4	30,561	0.06%
2024/05/22	48	106.67	39	107.05	104.00	9	29,397	0.03%
2024/05/21	19	100.32	36.2	102.14	105.00	-17.2	28,344	-0.06%
2024/05/20	14.3	98.51	18	99.17	95.80	-3.7	27,511	-0.01%
2024/05/17	0	0.00	2	91.35	92.00	-2	26,564	-0.01%
2024/05/16	12	91.64	12.3	92.29	90.70	-0.3	26,981	0.00%
2024/05/15	8	92.28	5	91.84	90.80	3	27,304	0.01%
2024/05/14	12.1	92.01	59.1	92.99	93.00	-47	27,389	-0.17%
2024/05/13	29	88.68	43	91.08	91.00	-14	27,000	-0.05%
2024/05/10	3.1	83.71	7.1	86.08	87.60	-4	26,666	-0.02%
2024/05/09	3	87.03	3.3	85.45	85.30	-0.3	26,496	0.00%
2024/05/08	1	87.00	0	0.00	87.10	1	26,371	0.00%
2024/05/07	34	90.49	10	87.25	87.50	24	26,431	0.09%
2024/05/06	25	91.22	3	90.87	89.70	22	26,141	0.08%
2024/05/03	11	90.29	4	91.90	89.50	7	25,882	0.03%
2024/05/02	4	91.08	2	90.80	90.40	2	25,535	0.01%
2024/04/30	6	92.70	6.1	92.58	91.70	-0.1	25,338	0.00%
2024/04/29	33	93.10	30	91.55	90.00	3	24,846	0.01%
2024/04/26	41	91.83	48.1	91.72	91.70	-7.1	24,454	-0.03%
2024/04/25	33	90.99	41	91.32	90.50	-8	23,795	-0.03%
2024/04/24	91.1	91.94	90.9	91.91	90.20	0.2	23,062	0.00%
2024/04/23	12.3	85.44	19	86.04	87.40	-6.8	21,598	-0.03%
2024/04/22	28	85.27	25	85.08	80.60	3	21,112	0.01%
2024/04/19	11.4	86.37	20	85.67	87.30	-8.7	20,636	-0.04%
2024/04/18	13	85.29	5	86.16	84.20	8	20,040	0.04%
2024/04/17	4	83.75	8.1	84.29	85.00	-4.1	19,670	-0.02%
2024/04/16	4	76.38	7	75.37	77.30	-3	19,260	-0.02%
2024/04/15	3	78.83	3	78.93	78.20	0	19,208	0.00%
2024/04/12	3	80.77	1	81.50	80.00	2	19,133	0.01%
2024/04/11	1	82.60	1	81.50	81.00	0	19,030	0.00%
2024/04/10	3	83.00	3	83.10	82.40	0	19,007	0.00%
2024/04/09	9	83.79	6	84.28	84.50	3	18,905	0.02%
2024/04/08	9	84.62	6	84.08	84.00	3	18,859	0.02%
2024/04/03	2	81.50	2	81.50	81.20	0	19,123	0.00%
2024/04/02	8	81.14	4	80.85	80.80	4	19,179	0.02%
2024/04/01	13	83.81	12	83.78	83.00	1	19,042	0.01%
2024/03/29	2	86.50	2	83.80	82.80	0	18,968	0.00%
2024/03/28	1	84.70	1	85.80	84.50	0	18,697	0.00%
2024/03/27	2	84.85	3	85.37	84.00	-1	18,565	-0.01%
2024/03/26	36.1	88.88	46.1	85.32	82.70	-10.1	18,330	-0.05%
2024/03/25	11.1	86.64	31.1	86.00	88.40	-20	17,386	-0.11%
2024/03/22	5	80.30	8.1	79.41	80.40	-3.1	16,422	-0.02%
2024/03/21	13.1	80.13	12	79.99	79.00	1.1	16,345	0.01%
2024/03/20	8	79.31	41	78.99	78.60	-33	16,230	-0.20%
2024/03/19	9	80.46	13	80.42	78.90	-4	16,135	-0.02%
2024/03/18	9	81.08	18	80.32	81.50	-9	16,027	-0.06%
2024/03/15	8	79.29	8	79.45	80.00	0	15,920	0.00%
2024/03/14	3	78.23	0	0.00	78.90	3	15,772	0.02%
2024/03/13	13	81.55	11	81.35	81.70	2	15,553	0.01%
2024/03/12	14	82.03	19	82.49	83.70	-5	15,019	-0.03%
2024/03/11	28.1	80.40	30	80.17	79.30	-1.9	14,608	-0.01%
2024/03/08	24.1	81.65	26	79.36	77.80	-2	14,227	-0.01%
2024/03/07	26.7	91.61	14.2	89.02	86.10	12.6	13,955	0.09%
2024/03/06	35.1	92.50	29	93.04	91.50	6.1	13,398	0.05%
2024/03/05	5	86.78	4	87.13	87.50	1	12,482	0.01%
2024/03/04	5.5	89.15	8	89.66	87.60	-2.5	12,213	-0.02%
2024/03/01	47.2	88.30	69.1	88.95	86.70	-21.9	11,521	-0.19%
2024/02/29	33.1	80.17	23.8	82.91	85.20	9.3	10,326	0.09%
2024/02/27	279.2	81.94	269.4	78.94	77.50	9.8	9,867	0.10%	大買/大賣/
2024/02/26	7.1	77.94	24.6	79.69	81.10	-17.5	9,308	-0.19%
2024/02/23	118	76.24	130.4	74.14	73.80	-12.4	9,099	-0.14%	大買/大賣/
2024/02/22	4.1	76.80	5.1	77.20	76.50	-1	9,437	-0.01%
2024/02/21	11.1	76.17	11.3	77.08	77.40	-0.2	9,754	0.00%
2024/02/20	1	73.00	6.3	73.49	74.70	-5.3	9,647	-0.05%
2024/02/19	121.1	74.48	133.3	75.26	74.70	-12.2	9,466	-0.13%	大買/大賣/
2024/02/16	15	68.83	15.3	68.55	70.80	-0.2	8,888	0.00%
2024/02/15	5.2	64.12	15	64.55	66.20	-9.8	8,301	-0.12%
2024/02/05	30	61.26	33	61.83	62.00	-3	7,877	-0.04%
2024/02/02	14.2	62.29	3	62.97	62.90	11.2	7,844	0.14%
2024/02/01	1.1	61.50	0	0.00	61.50	1.1	7,767	0.01%
2024/01/31	4	60.80	4	61.00	60.70	0	7,737	0.00%
2024/01/30	11	61.34	7.2	61.50	60.90	3.9	7,706	0.05%
2024/01/29	3	58.70	0	0.00	59.50	3	7,557	0.04%
2024/01/26	1	58.60	0	0.00	58.30	1	7,559	0.01%
2024/01/23	2	61.25	1	61.40	60.80	1	7,604	0.01%
2024/01/22	5	62.40	5	61.98	62.40	0	7,548	0.00%
2024/01/19	3	60.57	7	59.23	60.60	-4	7,405	-0.05%
2024/01/18	0	0.00	5	57.80	57.90	-5	7,372	-0.07%
2024/01/17	4	60.23	5	59.44	58.60	-1	7,378	-0.01%
2024/01/16	5	60.38	1	60.20	60.20	4	7,338	0.05%
2024/01/15	15.7	60.49	5	60.80	60.00	10.7	7,324	0.15%
2024/01/12	3	58.20	0	0.00	58.00	3	7,197	0.04%
2024/01/10	1	57.70	0	0.00	58.00	1	7,240	0.01%
2024/01/09	1	56.60	1	57.20	56.50	0	7,254	0.00%
2024/01/03	0	0.00	5	63.00	62.20	-5	7,304	-0.07%
2024/01/02	7	63.21	13	62.72	63.70	-6	7,283	-0.08%
2023/12/29	38	63.89	27	63.83	63.00	11	7,191	0.15%
2023/12/28	4	60.35	5	59.00	60.80	-1	6,667	-0.01%
2023/12/25	0	0.00	1	56.40	56.60	-1	6,791	-0.01%
2023/12/19	3	56.77	6	56.40	56.60	-3	6,915	-0.04%
2023/12/18	1	57.60	0	0.00	57.00	1	6,970	0.01%
2023/12/15	0	0.00	5	58.70	58.20	-5	6,999	-0.07%
2023/12/14	2	58.90	0	0.00	58.60	2	7,037	0.03%
2023/12/13	1	58.90	4	59.33	58.90	-3	7,051	-0.04%
2023/12/12	3	60.37	2	59.90	59.60	1	7,055	0.01%
2023/12/11	2	61.05	2	61.50	61.30	0	7,083	0.00%
2023/12/08	1	63.40	1	62.60	62.80	0	7,100	0.00%
2023/12/07	2	63.25	4	64.35	63.30	-2	7,440	-0.03%
2023/12/06	0	0.00	1	63.70	64.00	-1	7,583	-0.01%
2023/12/05	1	63.10	2	63.20	63.00	-1	7,588	-0.01%
2023/12/04	15	66.56	12	66.89	64.90	3	7,571	0.04%
2023/12/01	7	63.79	3	63.83	64.00	4	7,145	0.06%
2023/11/30	2	61.90	0	62.00	62.90	2	7,028	0.03%
2023/11/29	3	63.07	1	63.70	61.90	2	7,005	0.03%
2023/11/28	0	0.00	2	61.80	62.00	-2	7,004	-0.03%
2023/11/27	3.6	61.45	5	61.88	61.50	-1.4	7,156	-0.02%
2023/11/24	7	63.37	3	62.97	63.30	4	7,123	0.06%
2023/11/23	14	62.57	19.2	62.69	62.20	-5.2	6,995	-0.07%
2023/11/22	7	59.93	17	60.21	59.60	-10	6,820	-0.15%
2023/11/21	10	62.41	12	62.44	62.00	-2	6,825	-0.03%
2023/11/20	17	58.31	9.1	59.37	61.30	8	6,627	0.12%
2023/11/17	26	53.91	9	53.23	55.80	17	6,516	0.26%
2023/11/16	5	50.21	2.1	50.02	50.80	2.9	7,145	0.04%
2023/11/13	2	51.60	0	0.00	51.00	2	8,074	0.02%
2023/11/10	1	50.60	0	0.00	50.70	1	8,244	0.01%
2023/11/09	3	50.17	2	50.10	49.85	1	8,532	0.01%
2023/11/03	0	0.00	2.1	52.89	52.50	-2.1	9,567	-0.02%
2023/11/02	1	52.90	0	0.00	52.80	1	9,825	0.01%
2023/11/01	2	50.70	0	0.00	51.10	2	10,308	0.02%
2023/10/31	2.1	50.75	3	51.03	49.85	-1	10,723	-0.01%
2023/10/26	0.1	54.00	0	0.00	53.00	0.1	11,875	0.00%
2023/10/25	0	0.00	1	56.80	55.90	-1	12,230	-0.01%
2023/10/24	1	55.80	0	0.00	55.90	1	13,073	0.01%
2023/10/23	0.1	55.40	0	0.00	54.60	0.1	13,559	0.00%
2023/10/19	1	55.80	0	0.00	55.70	1	14,951	0.01%
2023/10/18	3.1	55.80	1	55.80	55.00	2.1	14,986	0.01%
2023/10/17	6.1	57.92	2	58.20	56.70	4.1	14,982	0.03%
2023/10/16	2.2	57.94	8	58.36	58.40	-5.9	14,955	-0.04%
2023/10/13	0.1	59.80	1	59.70	59.10	-1	14,941	-0.01%
2023/10/12	0.1	60.40	1	60.00	60.50	-0.9	14,944	-0.01%
2023/10/11	5.1	59.84	4	59.30	59.50	1.1	14,940	0.01%
2023/10/06	0	0.00	1	64.20	63.90	-1	14,856	-0.01%
2023/10/05	0	0.00	3	63.70	63.70	-3	14,871	-0.02%
2023/10/04	2.1	62.97	0.5	63.21	63.20	1.6	14,861	0.01%
2023/10/03	3.6	64.09	0	0.00	62.60	3.6	14,915	0.02%
2023/10/02	9	65.21	10	65.50	64.80	-1	15,031	-0.01%
2023/09/28	11	64.15	6.4	63.93	64.20	4.6	15,080	0.03%
2023/09/27	1	62.20	0	0.00	62.00	1	15,038	0.01%
2023/09/26	1.4	61.96	1	61.80	61.00	0.4	15,200	0.00%
2023/09/25	1	62.10	0.4	62.13	61.90	0.7	15,227	0.00%
2023/09/22	2	59.80	6	60.20	61.40	-4	15,349	-0.03%
2023/09/21	1.2	59.44	2	59.45	59.50	-0.8	15,359	-0.01%
2023/09/20	3.1	61.09	2.1	61.51	60.50	1	15,458	0.01%
2023/09/19	2.5	61.76	1	62.40	60.70	1.5	15,624	0.01%
2023/09/18	1.1	62.27	2.9	62.21	61.80	-1.8	16,630	-0.01%
2023/09/15	2.2	63.12	1	63.50	63.40	1.2	17,029	0.01%
2023/09/14	4	63.20	0.1	63.30	63.10	4	17,006	0.02%
2023/09/13	4	62.45	2	62.65	62.70	2	16,985	0.01%
2023/09/12	5.2	61.76	7.3	61.78	61.50	-2.2	17,199	-0.01%
2023/09/11	2.2	68.02	2	68.55	68.00	0.2	17,018	0.00%
2023/09/08	5.3	76.43	3	75.73	75.50	2.3	17,221	0.01%
2023/09/07	5.1	78.84	3	78.63	78.20	2.1	17,673	0.01%
2023/09/06	8.4	78.80	10	79.17	78.90	-1.6	17,953	-0.01%
2023/09/04	3	77.80	1	77.00	77.00	2	19,046	0.01%
2023/09/01	1	78.80	2	79.25	78.90	-1	19,801	0.00%
2023/08/31	3	79.23	6.3	79.37	80.90	-3.3	20,581	-0.02%
2023/08/30	8	77.79	0	0.00	77.20	8	20,991	0.04%
2023/08/29	1	76.50	2	76.30	76.70	-1	21,199	0.00%
2023/08/28	4.4	77.88	8	75.96	75.40	-3.6	21,261	-0.02%
2023/08/25	7	80.63	3	80.50	80.60	4	21,124	0.02%
2023/08/24	11	83.05	14.8	83.12	80.90	-3.8	21,174	-0.02%
2023/08/23	24.5	82.52	19	82.65	81.50	5.5	21,170	0.03%
2023/08/22	27.1	83.97	26.2	83.74	84.00	0.9	20,851	0.00%
2023/08/21	8	77.55	16.2	78.87	79.50	-8.2	20,219	-0.04%
2023/08/18	6	74.63	6	74.15	72.30	0	19,950	0.00%
2023/08/17	19	74.96	14	74.54	75.70	5	19,720	0.03%
2023/08/16	3	71.33	1	71.80	72.50	2	19,390	0.01%
2023/08/15	15	72.33	10	71.69	71.80	5	19,275	0.03%
2023/08/14	9	71.22	9	71.90	71.30	0	18,967	0.00%
2023/08/11	10.2	70.01	11	69.81	69.80	-0.8	18,584	0.00%
2023/08/10	6	68.46	6	68.32	67.00	0	18,311	0.00%
2023/08/09	8	71.50	6	71.17	70.60	2	18,094	0.01%
2023/08/08	5	71.18	16.2	69.83	69.90	-11.2	17,853	-0.06%
2023/08/07	18	70.48	6	70.87	72.40	12	17,630	0.07%
2023/08/04	15	70.39	6	69.70	68.30	9	17,160	0.05%
2023/08/02	7.1	71.85	17	71.34	69.30	-9.9	16,808	-0.06%
2023/08/01	3	77.70	0	0.00	76.90	3	16,673	0.02%
2023/07/31	3	79.73	25	78.91	77.50	-22	16,440	-0.13%
2023/07/28	19.1	84.25	6	84.05	83.30	13.1	15,957	0.08%
2023/07/27	38.1	87.35	41	87.89	84.10	-2.9	15,570	-0.02%
2023/07/26	22	89.50	17	89.42	86.30	5	14,726	0.03%
2023/07/25	31.5	102.76	17	101.04	95.80	14.5	14,249	0.10%
2023/07/24	21.5	101.48	145.5	99.42	103.50	-124	13,605	-0.91%	大賣/鉅額交易
2023/07/21	5	91.80	2	94.00	96.40	3	12,825	0.02%
2023/07/20	1	84.00	5	89.70	89.70	-4	12,819	-0.03%
2023/07/19	2	82.20	1	83.90	81.60	1	12,774	0.01%
2023/07/18	0.6	81.07	0	0.00	81.00	0.6	12,836	0.00%
2023/07/17	2.4	83.25	0	0.00	83.40	2.4	12,885	0.02%
2023/07/13	0	0.00	1	77.00	77.00	-1	13,038	-0.01%
2023/07/12	20	79.10	6.3	77.20	76.40	13.7	13,087	0.10%
2023/07/11	0	0.00	1.2	77.92	78.40	-1.2	13,119	-0.01%
2023/07/10	3	77.63	2	78.10	76.50	1	13,250	0.01%
2023/07/07	4	84.55	1.5	83.96	83.00	2.5	13,183	0.02%
2023/07/06	2.5	83.70	5	87.32	87.50	-2.5	13,073	-0.02%
2023/07/05	2	79.10	12	77.77	81.30	-10	13,003	-0.08%
2023/07/04	18	81.56	8.1	78.27	81.80	9.9	13,031	0.08%
2023/07/03	1	75.11	1	75.60	75.60	0	12,877	0.00%
2023/06/30	5	65.08	10	67.80	68.80	-5	12,849	-0.04%
2023/06/29	0	0.00	9	62.19	62.60	-9	12,815	-0.07%
2023/06/28	14	61.70	22	61.14	62.10	-8	12,731	-0.06%
2023/06/27	4	60.58	0	0.00	58.80	4	12,580	0.03%
2023/06/26	46	65.49	79	65.23	65.30	-33	12,367	-0.27%
2023/06/21	4	61.98	17	62.89	63.50	-13	11,328	-0.11%
2023/06/20	5	57.80	0	0.00	57.80	5	10,914	0.05%
2023/06/16	2.5	47.27	11	47.09	47.85	-8.5	10,939	-0.08%
2023/06/15	4	46.05	3.5	46.20	46.05	0.5	10,667	0.00%
2023/06/14	6.1	46.13	7	45.74	46.00	-0.9	10,499	-0.01%
2023/06/13	9.3	44.71	19	44.83	45.30	-9.7	10,174	-0.10%
2023/06/12	7	44.16	23.2	43.45	42.75	-16.2	9,884	-0.16%
2023/06/09	48.2	44.25	18	44.82	44.70	30.2	9,545	0.32%
2023/06/08	7.1	42.77	26	42.63	42.30	-19	8,808	-0.22%
2023/06/07	46.1	42.73	22.3	42.82	42.20	23.8	8,347	0.28%
2023/06/06	15.8	40.66	34	40.71	41.60	-18.2	7,586	-0.24%
2023/06/05	13	40.39	27	41.06	41.50	-14	6,726	-0.21%
2023/06/02	8	36.73	42.2	37.00	37.75	-34.2	6,135	-0.56%
2023/06/01	23	33.87	11	33.73	34.35	12	5,841	0.21%
2023/05/31	9	34.67	7	34.81	34.50	2	5,684	0.04%
2023/05/30	11	34.61	24	34.99	34.60	-13	5,527	-0.24%
2023/05/29	22	34.91	28	34.45	35.10	-6	5,297	-0.11%
2023/05/26	2	32.35	7	32.69	32.05	-5	4,943	-0.10%
2023/05/25	15	32.69	19	32.50	32.65	-4	4,861	-0.08%
2023/05/24	21	31.25	3	31.35	31.35	18	4,635	0.39%
2023/05/23	1	30.90	1	31.15	30.95	0	4,611	0.00%
2023/05/22	11	30.32	4	30.15	30.10	7	4,612	0.15%
2023/05/19	1	30.10	1	30.00	29.50	0	4,557	0.00%
2023/05/18	0	0.00	2	29.28	29.40	-2	4,489	-0.04%
2023/05/17	0	0.00	2	29.30	29.30	-2	4,463	-0.04%
2023/05/16	2	28.75	1	28.70	28.70	1	4,410	0.02%
2023/05/11	3	28.27	1	28.25	28.30	2	4,428	0.05%
2023/05/10	1	28.85	0	0.00	29.20	1	4,405	0.02%
2023/05/09	10	28.80	0	0.00	28.65	10	4,363	0.23%
2023/05/08	16	29.73	26	29.40	29.35	-10	4,261	-0.23%
2023/05/05	1	32.50	6	32.37	32.60	-5	3,986	-0.13%
2023/05/03	2	31.73	3	31.82	31.50	-1	3,882	-0.03%
2023/05/02	1	32.05	0	0.00	31.75	1	3,932	0.03%
2023/04/28	2	31.70	0	0.00	31.70	2	3,923	0.05%
2023/04/26	0	0.00	2	31.08	30.90	-2	3,868	-0.05%
2023/04/25	4	32.01	3	30.90	30.90	1	3,856	0.03%
2023/04/24	0	0.00	2	31.35	31.35	-2	3,790	-0.05%
2023/04/21	3	31.57	4	31.36	31.35	-1	3,767	-0.03%
2023/04/20	9	31.71	2	31.88	31.10	7	3,674	0.19%
2023/04/19	4	32.21	6	32.52	32.05	-2	3,592	-0.06%
2023/04/18	23	31.65	5	31.65	31.50	18	3,436	0.52%
2023/04/17	9	31.78	2	31.78	31.50	7	3,365	0.21%
2023/04/14	11	30.83	0	0.00	31.20	11	3,253	0.34%
2023/04/13	12	31.21	4	31.71	31.20	8	3,171	0.25%
2023/04/12	1	30.46	1	30.50	30.40	0	3,006	0.00%
2023/04/11	7	30.53	2	30.30	30.20	5	2,980	0.17%
2023/04/10	4	30.30	11	30.42	30.70	-7	2,917	-0.24%
2023/04/07	29	30.06	7	30.12	29.90	22	2,834	0.78%
2023/03/31	2	29.15	0	0.00	29.05	2	2,708	0.07%
2023/03/30	1	29.50	0	0.00	29.50	1	2,665	0.04%
2023/03/28	2	28.75	1	28.80	28.65	1	2,550	0.04%
2023/03/27	0	0.00	1	29.45	29.30	-1	2,527	-0.04%
2023/03/23	1	29.45	0	0.00	29.35	1	2,499	0.04%
2023/03/22	0	0.00	2	29.93	29.35	-2	2,487	-0.08%
2023/03/20	2	29.35	3	29.55	29.45	-1	2,387	-0.04%
2023/03/17	3	29.00	4	28.83	29.10	-1	2,415	-0.04%
2023/03/16	3	28.48	2	28.73	28.30	1	2,370	0.04%
2023/03/15	65	29.52	22.4	29.69	29.35	42.6	2,328	1.83%
2023/03/14	9.4	28.22	1	28.20	28.05	8.4	2,136	0.39%
2023/03/13	10	27.42	2	27.55	27.65	8	2,243	0.36%
2023/03/10	11	28.05	0	0.00	27.75	11	2,264	0.49%
2023/03/09	20	28.55	0	0.00	28.60	20	2,265	0.88%
2023/03/08	40	28.35	3	28.42	28.70	37	2,226	1.66%
2023/03/07	0	0.00	3	28.15	28.00	-3	2,162	-0.14%
2023/03/06	1	27.70	1	27.75	27.70	0	2,137	0.00%
2023/03/02	0	0.00	3	27.65	27.80	-3	2,120	-0.14%
2023/03/01	3	27.85	1	27.70	27.65	2	2,139	0.09%
2023/02/24	1	27.40	5	27.58	27.80	-4	2,112	-0.19%
2023/02/23	14	28.00	9	27.72	27.70	5	2,112	0.24%
2023/02/22	5	27.62	23	27.14	27.75	-18	2,077	-0.87%
2023/02/21	1	27.35	11	27.30	27.35	-10	2,050	-0.49%
2023/02/20	2	27.40	10	27.45	27.65	-8	2,045	-0.39%
2023/02/14	0	0.00	5	26.50	26.45	-5	2,050	-0.24%
2023/02/13	2	26.30	0	0.00	26.35	2	2,074	0.10%
2023/02/10	6	26.44	0	0.00	26.25	6	2,101	0.29%
2023/02/09	1	27.25	1.1	27.19	27.15	-0.1	2,124	0.00%
2023/02/08	1	27.00	1	26.80	26.80	0	2,102	0.00%
2023/02/07	0	0.00	2	26.60	26.50	-2	2,095	-0.10%
2023/02/06	30	26.45	0	0.00	26.45	30	2,117	1.42%
2023/02/03	2	26.43	0	0.00	26.40	2	2,203	0.09%
2023/02/02	2	26.55	0	0.00	26.60	2	2,203	0.09%
2023/02/01	5	26.49	0	0.00	26.50	5	2,228	0.22%
2023/01/31	3	26.45	2	26.70	26.60	1	2,226	0.04%
2023/01/17	1	25.15	0	0.00	25.15	1	2,181	0.05%
2023/01/09	3	25.90	0	0.00	25.85	3	2,296	0.13%
2022/12/26	1	26.30	4	26.29	26.20	-3	2,813	-0.11%
2022/12/16	1	26.35	0	0.00	26.30	1	3,026	0.03%
2022/12/15	4	26.90	0	0.00	26.80	4	3,042	0.13%
2022/12/09	3	26.97	3	27.03	26.70	0	3,240	0.00%
2022/12/08	0	0.00	30	26.10	26.35	-30	3,282	-0.91%
2022/12/06	2	26.50	2	26.58	26.95	0	3,346	0.00%
2022/12/05	10	27.39	2	27.35	27.35	8	3,350	0.24%
2022/11/30	1	26.15	1	26.00	25.95	0	3,348	0.00%
2022/11/29	4	25.30	0	0.00	25.55	4	3,456	0.12%
2022/11/25	0	0.00	1	25.40	25.30	-1	3,776	-0.03%
2022/11/24	0	0.00	2	25.35	25.35	-2	3,986	-0.05%
2022/11/23	4	25.44	1	25.50	25.55	3	4,204	0.07%
2022/11/15	30	25.18	0	0.00	25.50	30	5,049	0.59%
2022/11/11	0	0.00	1	25.00	25.00	-1	5,368	-0.02%
2022/11/10	5	25.41	21	25.45	25.25	-16	5,353	-0.30%
2022/11/09	1	25.30	33	25.21	25.15	-32	5,595	-0.57%
2022/11/08	0	0.00	2	25.25	24.85	-2	5,629	-0.04%
2022/11/07	1	25.25	1	24.95	24.90	0	5,645	0.00%
2022/11/04	11	25.25	0	0.00	25.40	11	5,672	0.19%
2022/11/03	4	25.20	0	0.00	25.20	4	5,714	0.07%
2022/11/02	21	24.90	2	24.88	24.90	19	5,819	0.33%
2022/11/01	5	24.61	5	24.91	24.75	0	5,819	0.00%
2022/10/31	20	24.08	5	24.05	24.15	15	5,742	0.26%
2022/10/28	12	23.93	0	0.00	23.55	12	5,755	0.21%
2022/10/26	0	0.00	1	23.70	23.25	-1	5,776	-0.02%
2022/10/25	0	0.00	1	23.65	23.65	-1	5,829	-0.02%
2022/10/18	3	25.20	0	0.00	25.30	3	6,122	0.05%
2022/10/13	13	24.87	3	24.23	24.05	10	6,267	0.16%
2022/10/12	0	0.00	1	26.00	25.65	-1	6,288	-0.02%
2022/10/07	1	28.00	0	0.00	27.90	1	6,459	0.02%
2022/10/06	4	28.15	0	0.00	28.25	4	6,597	0.06%
2022/10/05	15	29.20	10	29.05	28.40	5	6,639	0.08%
2022/10/04	1	28.50	1	28.75	28.80	0	6,554	0.00%
2022/09/30	4	27.19	7	27.20	27.50	-3	6,597	-0.05%
2022/09/29	6	28.10	1	28.00	27.55	5	6,601	0.08%
2022/09/28	0	0.00	2	27.58	27.10	-2	6,613	-0.03%
2022/09/27	0	0.00	1.2	29.19	29.00	-1.2	6,779	-0.02%
2022/09/22	1	30.90	8	31.40	31.55	-7	6,956	-0.10%
2022/09/21	12	32.16	2	32.43	31.30	10	7,035	0.14%
2022/09/16	2	32.28	4	31.96	31.65	-2	7,247	-0.03%
2022/09/15	4	33.36	1	33.55	32.50	3	7,191	0.04%
2022/09/13	1	32.70	3	32.68	32.75	-2	7,032	-0.03%
2022/09/12	3	33.12	7	33.03	32.65	-4	7,037	-0.06%
2022/09/08	11	32.86	11	32.72	32.75	0	7,043	0.00%
2022/09/07	0	0.00	1	31.85	32.00	-1	7,020	-0.01%
2022/09/06	2	32.55	53	31.91	31.70	-51	7,026	-0.73%
2022/09/05	3	32.68	6	32.98	32.55	-3	6,985	-0.04%
2022/09/02	2	32.55	0	0.00	32.50	2	6,875	0.03%
2022/09/01	7	33.51	2	33.35	32.90	5	6,832	0.07%
2022/08/31	12	32.86	9	32.98	33.40	3	6,709	0.04%
2022/08/30	1	32.45	0	0.00	32.70	1	6,537	0.02%
2022/08/29	1	30.10	1	30.90	30.70	0	6,330	0.00%
2022/08/26	7	31.27	6	31.43	31.15	1	6,281	0.02%
2022/08/25	31	32.68	26	32.32	32.05	5	6,172	0.08%
2022/08/24	7	31.95	4	31.55	31.55	3	5,839	0.05%
2022/08/23	0	0.00	1	31.65	31.35	-1	5,778	-0.02%
2022/08/22	20	31.56	7.2	32.27	32.25	12.8	5,735	0.22%
2022/08/19	11.2	32.03	12.3	31.81	31.95	-1.1	5,510	-0.02%
2022/08/18	0	0.00	5	30.00	30.15	-5	5,293	-0.09%
2022/08/17	2.4	29.80	3	29.57	29.65	-0.6	5,345	-0.01%
2022/08/16	24	30.77	1	29.75	29.70	23	5,316	0.43%
2022/08/15	2	30.50	6	30.48	30.50	-4	5,074	-0.08%
2022/08/12	0	0.00	1	30.20	30.05	-1	5,024	-0.02%
2022/08/11	0	0.00	1	29.90	29.85	-1	4,987	-0.02%
2022/08/10	1	29.55	1	29.50	29.55	0	4,904	0.00%
2022/08/09	15	29.41	10	29.51	29.75	5	4,841	0.10%
2022/08/08	1	28.65	1	28.70	28.75	0	4,707	0.00%
2022/08/05	1	28.65	0	0.00	28.75	1	4,676	0.02%
2022/08/04	1	27.85	0	0.00	28.00	1	4,658	0.02%
2022/08/03	1	27.90	0	0.00	27.85	1	4,625	0.02%
2022/08/02	1	28.50	1	28.40	28.40	0	4,589	0.00%
2022/08/01	1	29.75	10	29.20	29.20	-9	4,547	-0.20%
2022/07/29	27	30.62	5	30.25	30.35	22	4,473	0.49%
2022/07/28	11	30.43	1	30.30	30.30	10	4,297	0.23%
2022/07/27	10	29.90	0	0.00	29.95	10	4,222	0.24%
2022/07/26	2	30.05	7	29.94	29.80	-5	4,174	-0.12%
2022/07/22	8	29.86	1	29.75	29.70	7	4,073	0.17%
2022/07/21	2	30.00	1	30.70	29.90	1	4,049	0.02%
2022/07/20	5	30.52	5	30.54	30.35	0	3,972	0.00%
2022/07/19	3	29.65	3	29.62	29.80	0	3,873	0.00%
2022/07/18	2	28.18	10	28.96	29.40	-8	3,783	-0.21%
2022/07/15	2	28.10	0	0.00	28.00	2	3,622	0.06%
2022/07/14	2	27.55	5	27.45	27.70	-3	3,502	-0.09%
2022/07/13	5	26.05	0	0.00	26.95	5	3,340	0.15%
2022/07/12	5	26.55	0	0.00	25.75	5	3,264	0.15%
2022/07/11	18	28.88	4	28.18	28.10	14	3,209	0.44%
2022/07/08	1	27.45	1	27.55	27.40	0	3,106	0.00%
2022/07/06	1	26.35	1	25.90	26.05	0	3,015	0.00%
2022/07/05	3	27.43	2	27.40	26.30	1	2,977	0.03%
2022/07/04	8	29.51	5	29.03	29.10	3	2,754	0.11%
2022/07/01	2	29.65	2	28.53	28.55	0	2,680	0.00%
2022/06/30	0	0.00	2	31.08	30.35	-2	2,549	-0.08%
2022/06/28	18	30.40	14	29.73	30.65	4	2,326	0.17%
2022/06/27	9	30.04	14	29.98	30.05	-5	2,151	-0.23%
2022/06/24	4	28.26	1	28.10	28.00	3	1,970	0.15%
2022/06/23	1	28.10	6	27.93	27.85	-5	1,928	-0.26%
2022/06/22	6	27.42	4	27.84	27.40	2	1,922	0.10%
2022/06/21	0	0.00	5	27.95	27.80	-5	1,921	-0.26%
2022/06/16	5	27.50	1	28.45	27.10	4	1,801	0.22%
2022/06/15	0	0.00	1	28.65	28.05	-1	1,760	-0.06%
2022/06/14	0	0.00	8	27.74	28.15	-8	1,842	-0.43%
2022/06/13	7	27.64	7	28.11	28.00	0	1,803	0.00%
2022/06/09	0	0.00	2	27.73	27.75	-2	1,728	-0.12%
2022/06/08	2	27.28	5	27.28	27.10	-3	1,609	-0.19%
2022/06/06	0	0.00	4	27.20	26.60	-4	1,658	-0.24%
2022/06/02	5	26.75	5	26.75	26.65	0	1,661	0.00%
2022/06/01	0	0.00	1	26.60	26.45	-1	1,660	-0.06%
2022/05/31	1	26.40	0	0.00	26.40	1	1,677	0.06%
2022/05/30	1	26.35	3	26.17	26.50	-2	1,671	-0.12%
2022/05/27	2	26.03	1	26.25	25.80	1	1,647	0.06%
2022/05/26	1	26.30	3	25.67	25.90	-2	1,705	-0.12%
2022/05/25	1	25.40	1	25.40	25.40	0	1,690	0.00%
2022/05/24	2	25.00	0	0.00	25.00	2	1,749	0.11%
2022/05/23	3	24.97	1	24.90	25.00	2	1,815	0.11%
2022/05/20	0	0.00	1	24.65	24.60	-1	1,850	-0.05%
2022/05/17	1	23.70	1	23.70	23.90	0	2,300	0.00%
2022/05/16	0	0.00	0	23.30	23.05	0	2,347	0.00%
2022/05/13	0	0.00	2.3	22.93	22.90	-2.3	2,360	-0.10%
2022/05/11	0	0.00	1	23.40	23.30	-1	2,385	-0.04%
2022/05/06	0	0.00	2	23.40	23.50	-2	2,422	-0.08%
2022/05/04	1	23.45	0	0.00	23.50	1	2,452	0.04%
2022/05/03	1	23.25	0	0.00	23.10	1	2,501	0.04%
2022/04/29	0	0.00	1	23.35	23.35	-1	2,523	-0.04%
2022/04/21	1	24.55	0	0.00	24.50	1	2,860	0.03%
2022/04/15	0	0.00	1	24.10	24.60	-1	3,125	-0.03%
2022/04/07	1	24.90	0	0.00	24.90	1	3,985	0.03%
2022/04/06	2	25.95	2	25.93	25.80	0	4,275	0.00%
2022/04/01	5	25.90	2	25.90	25.90	3	4,586	0.07%
2022/03/30	6	26.27	4	26.30	26.40	2	4,643	0.04%
2022/03/25	0	0.00	1	26.60	26.25	-1	4,658	-0.02%
2022/03/24	1	26.40	2	26.45	26.65	-1	4,645	-0.02%
2022/03/23	1	26.25	0	0.00	26.25	1	4,641	0.02%
2022/03/22	1	26.50	0	0.00	26.40	1	4,742	0.02%
2022/03/21	0	0.00	3	26.20	26.20	-3	4,789	-0.06%
2022/03/18	0	0.00	3	26.18	26.30	-3	4,784	-0.06%
2022/03/17	16	26.40	5	26.40	26.20	11	4,800	0.23%
2022/03/16	3	25.62	3	25.62	25.55	0	4,697	0.00%
2022/03/15	1	25.00	101	25.40	25.00	-100	4,713	-2.12%	大賣/
2022/03/14	3	26.02	1	25.85	25.80	2	4,732	0.04%
2022/03/11	0	0.00	1	25.95	25.70	-1	4,739	-0.02%
2022/03/10	5	25.98	7	25.80	25.80	-2	4,732	-0.04%
2022/03/09	2	24.23	2	24.28	24.70	0	4,690	0.00%
2022/03/08	3	24.23	1	23.55	23.55	2	4,670	0.04%
2022/03/07	4	25.15	0	0.00	24.80	4	4,639	0.09%
2022/03/04	5	26.05	3	26.00	25.85	2	4,632	0.04%
2022/03/03	2	26.00	2	25.95	25.80	0	4,610	0.00%
2022/03/01	2	26.00	2	26.10	26.00	0	4,646	0.00%
2022/02/25	0	0.00	1	25.40	25.60	-1	4,582	-0.02%
2022/02/24	15	26.51	4	26.15	25.90	11	4,501	0.24%
2022/02/23	1	26.35	1	26.45	26.85	0	4,378	0.00%
2022/02/21	2	26.70	4	26.59	26.55	-2	4,480	-0.04%
2022/02/18	15	27.11	3	27.15	27.20	12	4,619	0.26%
2022/02/17	8	27.11	2	26.90	26.70	6	4,659	0.13%
2022/02/10	1	26.80	5	26.55	26.40	-4	4,743	-0.08%
2022/02/08	5	26.90	0	0.00	26.75	5	4,760	0.11%
2022/02/07	0	0.00	1	26.50	26.65	-1	4,887	-0.02%
2022/01/26	2	26.00	0	0.00	26.00	2	4,919	0.04%
2022/01/21	1	27.50	2	27.30	27.10	-1	5,563	-0.02%
2022/01/20	2	27.58	2	27.30	27.30	0	5,529	0.00%
2022/01/19	4	27.94	2	27.75	27.95	2	5,495	0.04%
2022/01/18	1	27.60	1	27.95	27.35	0	5,466	0.00%
2022/01/17	2	27.95	0	0.00	27.85	2	5,477	0.04%
2022/01/13	0	0.00	2	27.85	27.70	-2	5,414	-0.04%
2022/01/12	2	28.28	3	28.00	28.05	-1	5,417	-0.02%
2022/01/11	12	28.58	12	28.44	28.45	0	5,429	0.00%
2022/01/10	5	28.78	4	28.83	28.70	1	5,401	0.02%
2022/01/07	2	27.65	0	0.00	27.55	2	5,316	0.04%
2022/01/06	0	0.00	2	28.75	28.50	-2	5,372	-0.04%
2022/01/05	37	29.23	34	28.53	28.80	3	5,455	0.05%
2022/01/04	4	29.45	10	29.11	29.30	-6	5,337	-0.11%
2022/01/03	10	28.83	6	29.11	28.50	4	5,174	0.08%
2021/12/30	9	28.41	4	28.63	28.40	5	4,886	0.10%
2021/12/29	9	28.64	7.1	28.46	28.55	1.9	4,837	0.04%
2021/12/28	32	28.25	39	28.26	28.40	-7	4,602	-0.15%
2021/12/27	2	26.90	2	27.15	27.00	0	4,368	0.00%
2021/12/16	1	27.20	1	27.40	26.65	0	6,068	0.00%
2021/12/15	0	0.00	1	26.25	26.90	-1	5,958	-0.02%
2021/12/13	0	0.00	1	26.55	26.65	-1	5,937	-0.02%
2021/12/10	1	26.50	1	26.40	26.40	0	5,943	0.00%
2021/12/08	0	0.00	6	25.81	25.60	-6	5,915	-0.10%
2021/12/03	1	26.50	0	0.00	26.35	1	6,066	0.02%
2021/12/02	0.1	26.05	0	0.00	26.00	0.1	6,059	0.00%
2021/11/26	0	0.00	8	26.32	26.30	-8	6,328	-0.13%
2021/11/25	6	27.12	0	0.00	26.75	6	6,335	0.09%
2021/11/24	1.6	26.86	2	26.85	26.75	-0.4	6,483	-0.01%
2021/11/23	0.4	27.00	0	0.00	26.85	0.4	6,563	0.01%
2021/11/19	4.1	27.16	1	27.40	26.95	3.1	6,592	0.05%
2021/11/18	4.1	27.57	2	28.15	27.45	2.1	6,548	0.03%
2021/11/17	3	28.70	5	28.67	29.00	-2	6,373	-0.03%
2021/11/16	7	28.36	1	29.35	28.25	6	6,195	0.10%
2021/11/15	10.1	28.31	30	28.00	28.25	-19.9	5,960	-0.33%
2021/11/12	0	0.00	20	26.71	26.50	-20	5,685	-0.35%
2021/11/10	2	26.75	0	0.00	26.95	2	5,694	0.04%
2021/11/09	0	0.00	10	26.65	26.65	-10	5,720	-0.17%
2021/11/08	0	0.00	1	26.80	26.80	-1	5,723	-0.02%
2021/11/05	1	27.00	3	27.03	27.15	-2	5,782	-0.03%
2021/11/04	5	27.40	0	0.00	27.20	5	5,946	0.08%
2021/11/03	3	26.58	4	26.35	27.00	-1	5,932	-0.02%
2021/11/02	5	27.75	3	27.22	26.60	2	6,019	0.03%
2021/11/01	123	28.13	4	27.69	27.65	119	5,992	1.99%	大買/鉅額交易
2021/10/29	50	27.82	7	27.34	27.80	43	5,863	0.73%
2021/10/26	1	26.00	1	26.45	26.20	0	6,036	0.00%
2021/10/25	1	26.30	0	0.00	26.40	1	6,066	0.02%
2021/10/21	0	0.00	1	26.50	26.40	-1	6,048	-0.02%
2021/10/20	4	26.74	2	26.70	26.50	2	6,082	0.03%
2021/10/18	1	26.70	0	0.00	26.25	1	6,207	0.02%
2021/10/15	2	26.75	0	0.00	26.90	2	6,202	0.03%
2021/10/14	1	26.60	0	0.00	26.55	1	6,182	0.02%
2021/10/13	2	26.20	0	0.00	27.35	2	6,140	0.03%
2021/10/08	0	0.00	1	26.95	26.30	-1	6,217	-0.02%
2021/10/06	1	26.00	0	0.00	25.80	1	6,134	0.02%
2021/10/05	1	26.65	6	26.85	26.60	-5	6,098	-0.08%
2021/10/01	3	27.55	4	26.91	26.55	-1	5,962	-0.02%
2021/09/30	1	27.50	3	27.53	27.75	-2	5,796	-0.03%
2021/09/29	4	28.78	3	28.67	28.30	1	5,625	0.02%
2021/09/28	0	0.00	5	28.28	29.15	-5	5,360	-0.09%
2021/09/27	12	28.45	15	29.32	28.55	-3	5,168	-0.06%
2021/09/24	13	27.04	10	27.26	27.85	3	4,704	0.06%
2021/09/10	0	0.00	5	26.90	26.90	-5	4,047	-0.12%
2021/09/08	6	27.12	0	0.00	26.35	6	3,970	0.15%
2021/09/06	4	27.68	0	0.00	26.85	4	3,802	0.11%
2021/09/03	3	27.55	3	27.42	27.70	0	3,735	0.00%
2021/09/02	3	27.30	35	26.85	26.85	-32	3,561	-0.90%
2021/08/30	2	26.75	3	26.58	26.60	-1	3,386	-0.03%
2021/08/27	1	25.30	0	0.00	25.35	1	3,222	0.03%
2021/08/26	0	0.00	1	24.30	24.20	-1	3,119	-0.03%
2021/08/25	1	23.70	0	0.00	23.85	1	3,083	0.03%
2021/08/24	1	22.65	0	0.00	22.75	1	3,037	0.03%
2021/08/20	0	0.00	1	21.90	22.30	-1	3,024	-0.03%
2021/08/11	4	24.43	3	24.85	24.00	1	2,896	0.03%
2021/08/10	4	26.05	0	0.00	25.35	4	2,843	0.14%
2021/08/09	2	28.10	0	0.00	28.15	2	2,685	0.07%
2021/08/06	5	27.88	5	27.91	28.15	0	2,582	0.00%
2021/08/05	3	27.35	0	0.00	27.30	3	2,479	0.12%
2021/08/04	7	27.86	5	27.60	27.60	2	2,477	0.08%
2021/08/03	7	27.71	6	27.57	28.15	1	2,420	0.04%
2021/08/02	22	27.93	10	28.06	28.10	12	2,336	0.51%
2021/07/30	25	26.54	18	26.51	26.90	7	2,006	0.35%
2021/07/29	2	24.73	3	24.75	25.10	-1	1,825	-0.05%
2021/07/28	0	0.00	2	23.30	23.70	-2	1,765	-0.11%
2021/07/26	1	24.55	2	24.80	24.70	-1	1,775	-0.06%
2021/07/23	6	24.86	7	25.04	25.20	-1	1,739	-0.06%
2021/07/21	1	24.35	0	0.00	23.35	1	1,577	0.06%
2021/07/20	1	24.40	1	24.50	24.15	0	1,581	0.00%
2021/07/19	1	24.90	5	24.35	24.85	-4	1,566	-0.26%
2021/07/16	4	23.73	0	0.00	23.80	4	1,532	0.26%
2021/07/15	1	23.30	22.1	24.00	24.50	-21.1	1,480	-1.43%
2021/07/12	0	0.00	0	22.40	22.40	0	1,421	0.00%
2021/07/08	12	22.37	0	0.00	22.35	12	1,470	0.82%
2021/07/07	1	22.65	0	0.00	22.45	1	1,494	0.07%
2021/07/06	2	22.65	1	22.70	22.65	1	1,542	0.06%
2021/07/05	2	22.65	0	0.00	22.85	2	1,615	0.12%
2021/07/02	1	22.65	1	22.70	22.65	0	1,708	0.00%
2021/07/01	0	0.00	3	22.65	22.55	-3	1,775	-0.17%
2021/06/30	2	22.90	0	0.00	22.70	2	1,822	0.11%
2021/06/29	0	0.00	12	22.71	22.65	-12	1,815	-0.66%
2021/06/25	2	22.70	0	0.00	22.65	2	1,945	0.10%
2021/06/24	3	22.75	0	0.00	22.75	3	1,968	0.15%
2021/06/23	5	22.85	0	0.00	22.65	5	1,978	0.25%
2021/06/22	3	22.85	3	23.25	22.80	0	1,995	0.00%
2021/06/16	1	23.00	0	0.00	22.85	1	2,285	0.04%
2021/06/10	2	22.35	0	0.00	22.50	2	2,427	0.08%
2021/06/04	6	22.75	0	0.00	22.80	6	2,562	0.23%
2021/06/03	2	22.95	0	0.00	23.00	2	2,605	0.08%
2021/05/27	1	22.70	0	0.00	22.65	1	3,045	0.03%
2021/05/26	2	22.45	0	0.00	23.00	2	3,064	0.07%
2021/05/20	0	0.00	1	22.75	22.05	-1	3,163	-0.03%
2021/05/19	0	0.00	5	22.21	22.55	-5	3,188	-0.16%
2021/05/18	0	0.00	1.1	20.95	20.95	-1.1	3,230	-0.03%
2021/05/17	0	0.00	3	19.50	19.05	-3	3,249	-0.09%
2021/05/13	0	0.00	12	20.45	21.60	-12	3,245	-0.37%
2021/05/12	5	21.48	3	21.30	21.65	2	3,244	0.06%
2021/05/11	1	23.05	2	24.35	23.15	-1	3,236	-0.03%
2021/05/07	1	24.70	0	0.00	25.30	1	3,483	0.03%
2021/05/06	1	24.35	0	0.00	24.65	1	3,831	0.03%
2021/05/05	0	0.00	3	25.35	25.05	-3	3,852	-0.08%
2021/05/04	4	25.28	0	0.00	24.55	4	3,885	0.10%
2021/04/27	2	26.78	0	0.00	27.30	2	3,979	0.05%
2021/04/26	1	26.90	2	26.65	26.70	-1	4,111	-0.02%
2021/04/23	1	26.30	1	26.60	26.60	0	4,347	0.00%
2021/04/22	0	0.00	2	27.05	26.50	-2	4,470	-0.04%
2021/04/21	0	27.70	0	0.00	27.35	0	4,492	0.00%
2021/04/20	2	27.45	0	0.00	27.40	2	4,600	0.04%
2021/04/19	2	27.35	0	0.00	27.35	2	4,664	0.04%
2021/04/16	4.1	27.90	1	27.55	27.85	3.1	4,641	0.07%
2021/04/14	1	27.00	6	27.09	28.00	-5	4,652	-0.11%
2021/04/13	0	0.00	6	28.59	28.15	-6	4,708	-0.13%
2021/04/12	6	28.77	5	28.75	28.60	1	4,695	0.02%
2021/04/09	0	0.00	2	29.08	29.00	-2	4,678	-0.04%
2021/04/08	13	29.07	0	0.00	28.85	13	4,623	0.28%
2021/04/06	5	27.60	0	0.00	27.55	5	4,543	0.11%
2021/03/31	1	27.00	0	0.00	27.20	1	4,545	0.02%
2021/03/30	3	27.50	0	0.00	27.40	3	4,525	0.07%
2021/03/24	1	27.00	0.1	27.00	27.05	0.9	4,528	0.02%
2021/03/22	3	28.80	3	28.62	28.45	0	4,594	0.00%
2021/03/19	2	28.35	0	0.00	28.25	2	4,500	0.04%
2021/03/16	0	0.00	3	27.98	28.25	-3	4,543	-0.07%
2021/03/15	4	27.73	1	27.85	27.85	3	4,656	0.06%
2021/03/12	0	0.00	3	27.08	27.10	-3	4,636	-0.06%
2021/03/11	6.1	26.78	3	26.90	26.95	3.1	4,675	0.07%
2021/03/10	0	0.00	10	26.70	26.50	-10	4,708	-0.21%
2021/03/05	8	27.24	2	27.50	27.60	6	4,795	0.13%
2021/03/02	1	26.50	1	25.95	25.95	0	4,758	0.00%
2021/02/26	1	25.90	0	0.00	25.95	1	5,021	0.02%
2021/02/25	1	25.70	11	25.29	25.70	-10	5,065	-0.20%
2021/02/24	0	0.00	1	25.15	25.15	-1	5,103	-0.02%
2021/02/23	11	25.29	10	24.93	25.15	1	5,275	0.02%
2021/02/22	10	26.15	0	0.00	25.55	10	5,716	0.17%
2021/02/19	0	25.40	0	0.00	25.70	0	5,983	0.00%
2021/02/18	5	25.12	5	25.15	25.50	0	6,045	0.00%
2021/02/02	1	23.25	1	23.40	23.60	0	6,271	0.00%
2021/01/29	0	0.00	5	23.65	23.50	-5	6,210	-0.08%
2021/01/28	21	24.26	6	24.12	23.55	15	6,283	0.24%
2021/01/27	1	23.50	1	23.45	23.60	0	6,041	0.00%
2021/01/22	2	23.50	0	0.00	24.00	2	6,440	0.03%
2021/01/21	3	23.30	1	23.85	24.00	2	6,597	0.03%
2021/01/20	4	23.79	1	23.25	23.50	3	7,039	0.04%
2021/01/19	1	24.35	0	0.00	24.45	1	7,090	0.01%
2021/01/18	4	24.88	0	0.00	25.65	4	7,289	0.05%
2021/01/15	0	0.00	1	24.75	24.50	-1	7,472	-0.01%
2021/01/13	2	26.80	8	27.80	26.00	-6	7,644	-0.08%
2021/01/12	1	27.25	3	28.05	27.25	-2	7,628	-0.03%
2021/01/11	2	29.05	0	0.00	29.05	2	7,693	0.03%
2021/01/06	3	29.68	0	0.00	29.15	3	8,239	0.04%
2021/01/05	0	0.00	6	30.33	30.55	-6	8,375	-0.07%
2021/01/04	0	0.00	4	30.50	30.50	-4	8,670	-0.05%
2020/12/31	2	30.05	1	30.10	30.15	1	8,758	0.01%
2020/12/30	3	30.00	3	30.50	30.05	0	8,843	0.00%
2020/12/29	1	29.75	3	30.10	29.50	-2	9,133	-0.02%
2020/12/28	0	0.00	1	30.10	30.15	-1	9,367	-0.01%
2020/12/25	0	0.00	17	29.37	29.20	-17	9,453	-0.18%
2020/12/18	2	29.13	0	0.00	29.40	2	11,095	0.02%
2020/12/17	1	30.15	0	0.00	29.65	1	11,127	0.01%
2020/12/10	4	29.61	0	0.00	29.70	4	11,414	0.04%
2020/12/09	0	0.00	2	30.50	30.75	-2	11,468	-0.02%
2020/12/08	5	29.10	2	29.10	29.00	3	11,434	0.03%
2020/12/04	3	28.63	0	0.00	28.60	3	11,589	0.03%
2020/12/03	0	0.00	2	28.80	28.80	-2	11,760	-0.02%
2020/12/02	2	28.80	2	28.60	28.45	0	11,930	0.00%
2020/12/01	1	28.00	22	28.19	29.35	-21	12,367	-0.17%
2020/11/30	0	0.00	1	28.55	28.60	-1	12,822	-0.01%
2020/11/27	1	29.00	0	0.00	29.15	1	13,012	0.01%
2020/11/26	1	29.45	0	0.00	29.45	1	13,112	0.01%
2020/11/25	26	28.17	2	29.25	29.40	24	13,214	0.18%
2020/11/24	0	0.00	1	30.75	30.50	-1	13,074	-0.01%
2020/11/23	1	30.80	0	0.00	30.80	1	13,164	0.01%
2020/11/20	3	31.75	31	30.87	30.80	-28	13,861	-0.20%
2020/11/19	9	30.82	6	30.65	31.00	3	13,900	0.02%
2020/11/18	17	33.70	10	35.30	32.55	7	13,522	0.05%
2020/11/17	10	37.05	2	36.90	36.15	8	13,395	0.06%
2020/11/16	4	36.75	7	36.80	36.80	-3	13,678	-0.02%
2020/11/11	3	36.68	0	0.00	36.90	3	14,467	0.02%
2020/11/10	11	36.47	1	36.35	36.15	10	14,618	0.07%
2020/11/09	10	37.58	5	37.11	37.25	5	14,931	0.03%
2020/11/06	2	36.05	0	0.00	36.15	2	15,233	0.01%
2020/11/05	2	37.23	3	36.93	36.75	-1	15,914	-0.01%
2020/11/04	1	37.15	4	36.99	36.80	-3	15,893	-0.02%
2020/11/03	25	36.50	2	37.00	37.20	23	16,057	0.14%
2020/11/02	0	0.00	25	36.58	36.10	-25	16,099	-0.16%
2020/10/29	1	37.05	8	37.01	37.95	-7	16,032	-0.04%
2020/10/28	11.1	38.17	5	38.37	37.05	6.1	15,940	0.04%
2020/10/27	7	36.45	2	36.50	36.85	5	15,541	0.03%
2020/10/26	6	36.29	4	36.50	36.30	2	15,581	0.01%
2020/10/23	4	34.84	17	35.43	36.00	-13	15,291	-0.09%
2020/10/22	30	33.29	21	33.12	33.00	9	14,867	0.06%
2020/10/21	0	0.00	6	32.83	33.00	-6	14,600	-0.04%
2020/10/19	11	32.88	2	32.83	32.65	9	14,460	0.06%
2020/10/16	33	33.44	9	32.91	33.15	24	14,423	0.17%
2020/10/15	3	33.05	9	32.92	33.15	-6	14,187	-0.04%
2020/10/14	4	32.25	13	32.84	32.30	-9	14,049	-0.06%
2020/10/13	7	31.76	3	31.55	31.75	4	13,853	0.03%
2020/10/12	8	30.85	172	30.97	32.20	-164	13,665	-1.20%	大賣/鉅額交易
2020/10/08	0	0.00	1	30.35	30.00	-1	13,393	-0.01%
2020/10/07	0	0.00	7	29.81	30.00	-7	13,332	-0.05%
2020/10/06	5	30.32	7	30.41	29.90	-2	13,297	-0.02%
2020/10/05	8	29.59	6	29.08	29.60	2	13,095	0.02%
2020/09/30	1	28.45	3	28.33	28.30	-2	13,009	-0.02%
2020/09/29	1	27.55	1	27.40	27.60	0	12,981	0.00%
2020/09/28	5	27.80	8	27.86	28.15	-3	13,018	-0.02%
2020/09/25	30	30.41	44.2	30.04	27.15	-14.2	12,999	-0.11%
2020/09/24	3	28.33	7	29.23	29.00	-4	11,943	-0.03%
2020/09/23	1	28.25	0	0.00	28.20	1	11,760	0.01%
2020/09/21	3	28.22	0	0.00	27.80	3	11,732	0.03%
2020/09/18	6	28.33	5	28.05	28.20	1	11,688	0.01%
2020/09/17	2	27.78	13	27.84	28.10	-11	11,712	-0.09%
2020/09/16	2	26.63	4	26.84	26.80	-2	11,571	-0.02%
2020/09/15	3	26.77	2	27.20	26.50	1	11,517	0.01%
2020/09/14	9	25.36	4	25.89	26.15	5	11,405	0.04%
2020/09/11	3	26.65	3	26.35	26.00	0	11,235	0.00%
2020/09/10	1	26.75	0	0.00	26.90	1	11,123	0.01%
2020/09/09	4	27.75	7	27.42	27.50	-3	11,045	-0.03%
2020/09/08	8	27.51	1	27.00	27.10	7	10,906	0.06%
2020/09/07	7	29.73	1	29.60	28.70	6	10,716	0.06%
2020/09/04	14	28.65	11	29.00	29.60	3	10,534	0.03%
2020/09/03	36	29.11	34	28.81	29.00	2	10,036	0.02%
2020/09/02	1	28.25	12	27.28	28.00	-11	9,499	-0.12%
2020/09/01	21	27.19	40	27.09	27.00	-19	9,447	-0.20%
2020/08/31	11	26.96	0	0.00	27.20	11	9,337	0.12%
2020/08/28	3	26.62	4	26.39	26.50	-1	9,153	-0.01%
2020/08/27	1	25.85	1	25.45	25.75	0	9,005	0.00%
2020/08/26	42	26.77	6	27.03	25.75	36	8,866	0.41%
2020/08/25	0	0.00	25	25.90	26.05	-25	8,134	-0.31%
2020/08/24	0	0.00	2	23.40	23.70	-2	8,044	-0.02%
2020/08/21	1	23.70	0	0.00	23.50	1	7,980	0.01%
2020/08/20	17	23.97	2	24.10	23.40	15	7,820	0.19%
2020/08/19	1	26.10	10	25.98	25.90	-9	7,567	-0.12%
2020/08/18	4	25.68	7	25.09	25.80	-3	7,345	-0.04%
2020/08/17	19	24.86	13.9	25.10	25.10	5.1	7,016	0.07%
2020/08/14	12	23.95	2	24.28	24.15	10	6,639	0.15%
2020/08/13	6	24.53	2	24.00	23.85	4	6,448	0.06%
2020/08/12	7	23.26	27	23.08	24.00	-20	6,039	-0.33%
2020/08/11	16	23.17	9	24.07	21.90	7	5,662	0.12%
2020/08/10	0	0.00	37	22.78	22.85	-37	4,937	-0.75%
2020/08/07	11	19.65	21	20.04	20.80	-10	4,861	-0.21%
2020/08/06	0	0.00	13	19.28	19.35	-13	4,793	-0.27%
2020/08/05	1	19.65	12	19.53	19.30	-11	4,725	-0.23%
2020/08/03	0	0.00	1	18.30	18.30	-1	4,731	-0.02%
2020/07/30	3	18.03	2	18.05	17.95	1	4,948	0.02%
2020/07/29	1	17.00	2	16.80	17.00	-1	4,785	-0.02%
2020/07/28	0	0.00	1	16.35	16.25	-1	4,737	-0.02%
2020/07/23	0	0.00	20	16.82	16.80	-20	4,757	-0.42%
2020/07/22	0	0.00	2	16.30	16.70	-2	4,742	-0.04%
2020/07/21	0	0.00	1	15.80	15.75	-1	4,643	-0.02%
2020/07/16	1	16.10	0	0.00	16.10	1	4,610	0.02%
2020/07/15	1	15.80	0	0.00	15.70	1	4,578	0.02%
2020/07/10	0	0.00	10	16.65	16.60	-10	4,545	-0.22%
2020/07/09	14	18.63	5	18.70	18.65	9	4,420	0.20%
2020/07/08	11	18.95	0	0.00	18.90	11	4,246	0.26%
2020/07/07	46	18.98	0	0.00	18.95	46	4,145	1.11%
2020/07/06	0	0.00	25	19.31	19.40	-25	4,033	-0.62%
2020/07/03	1	18.85	4	18.95	18.80	-3	3,932	-0.08%
2020/07/02	4	18.40	3	18.20	18.35	1	3,850	0.03%
2020/06/30	4	18.01	11	18.10	18.05	-7	3,765	-0.19%
2020/06/29	25	17.73	2	17.70	17.80	23	3,688	0.62%
2020/06/24	1	17.70	3	17.75	17.65	-2	3,654	-0.05%
2020/06/22	1	17.45	0	0.00	17.35	1	3,524	0.03%
2020/06/19	3	17.50	12	17.49	17.35	-9	3,554	-0.25%
2020/06/18	2	17.35	0	0.00	17.25	2	3,587	0.06%
2020/06/17	0	0.00	1	17.10	17.10	-1	3,611	-0.03%
2020/06/15	1	16.90	3	16.98	16.95	-2	3,718	-0.05%
2020/06/12	1	16.45	0	0.00	16.70	1	3,732	0.03%
2020/06/11	2	17.05	0	0.00	16.85	2	3,736	0.05%
2020/06/10	3	17.35	2	17.48	17.35	1	3,742	0.03%
2020/06/08	16	17.92	24	17.98	17.85	-8	3,848	-0.21%
2020/06/05	3	17.62	6	17.55	17.55	-3	3,677	-0.08%
2020/06/04	1	17.30	0	0.00	17.35	1	3,669	0.03%
2020/06/03	1	17.40	0	0.00	17.45	1	3,717	0.03%
2020/06/02	2	17.35	5	17.31	17.30	-3	3,723	-0.08%
2020/06/01	0	0.00	5	17.40	17.30	-5	3,836	-0.13%
2020/05/29	4	17.28	4	17.56	17.35	0	3,982	0.00%
2020/05/28	2	16.95	0	0.00	16.90	2	3,864	0.05%
2020/05/27	3	17.20	2	17.15	17.15	1	3,917	0.03%
2020/05/26	27	17.49	6	17.31	17.20	21	3,978	0.53%
2020/05/25	4	16.95	1	16.90	17.10	3	3,901	0.08%
2020/05/22	3	16.97	1	16.95	16.80	2	3,909	0.05%
2020/05/19	3	16.85	1	17.00	16.85	2	4,070	0.05%
2020/05/18	21	17.05	0	0.00	16.85	21	4,128	0.51%
2020/05/15	1	16.85	0	0.00	16.85	1	4,230	0.02%
2020/05/14	22	17.12	0	0.00	17.05	22	4,336	0.51%
2020/05/13	14	17.40	7	17.40	17.35	7	4,454	0.16%
2020/05/12	2	16.75	1	16.85	16.75	1	4,257	0.02%
2020/05/11	3	17.80	7	17.79	17.50	-4	4,161	-0.10%
2020/05/08	3	17.20	1	17.10	17.30	2	3,963	0.05%
2020/05/07	5	17.08	7	17.04	17.40	-2	3,873	-0.05%
2020/05/06	11	16.67	22	16.42	16.95	-11	3,715	-0.30%
2020/05/04	0	0.00	5	15.20	15.30	-5	3,536	-0.14%
2020/04/30	0	0.00	24	15.34	15.35	-24	3,546	-0.68%
2020/04/29	0	0.00	2	15.33	15.35	-2	3,549	-0.06%
2020/04/28	1	15.25	3	15.42	15.50	-2	3,573	-0.06%
2020/04/23	1	14.50	1	14.65	14.50	0	3,748	0.00%
2020/04/22	1	14.40	1	14.35	14.40	0	3,765	0.00%
2020/04/21	1	14.90	1	15.05	14.45	0	3,791	0.00%
2020/04/20	5	14.90	0	0.00	14.85	5	3,839	0.13%
2020/04/17	18	15.17	22	15.50	15.00	-4	3,963	-0.10%
2020/04/16	1	14.60	0	0.00	14.60	1	3,991	0.03%
2020/04/14	1	14.50	1	14.70	14.55	0	4,053	0.00%
2020/04/13	10	14.45	0	0.00	14.35	10	4,133	0.24%
2020/04/09	1	14.60	1	14.50	14.50	0	4,200	0.00%
2020/04/08	0	0.00	3	14.45	14.50	-3	4,304	-0.07%
2020/04/06	0	0.00	1	14.30	14.30	-1	4,465	-0.02%
2020/03/30	0	0.00	1	13.80	13.95	-1	4,395	-0.02%
2020/03/27	1	14.25	2	14.13	14.10	-1	4,381	-0.02%
2020/03/26	1	13.85	2	13.85	14.05	-1	4,352	-0.02%
2020/03/25	0	0.00	1	14.55	14.05	-1	4,341	-0.02%
2020/03/24	1	13.75	1	13.95	14.00	0	4,310	0.00%
2020/03/23	1	12.75	0	0.00	12.80	1	4,248	0.02%
2020/03/19	3	13.50	1	12.85	12.75	2	4,143	0.05%
2020/03/18	1	14.35	0	0.00	14.15	1	4,070	0.02%
2020/03/17	4	13.96	4	14.44	14.40	0	4,038	0.00%
2020/03/16	2	14.30	12	14.32	14.35	-10	3,994	-0.25%
2020/03/13	1	13.95	0	0.00	14.10	1	3,956	0.03%
2020/03/12	20	15.47	0	0.00	15.15	20	3,859	0.52%
2020/03/11	5	16.35	0	0.00	15.95	5	3,778	0.13%
2020/03/10	2	15.98	11	15.85	16.40	-9	3,750	-0.24%
2020/03/09	1	16.90	0	0.00	15.95	1	3,708	0.03%
2020/03/06	14	16.74	0	0.00	16.75	14	3,635	0.39%
2020/03/05	15	17.01	9	17.03	16.95	6	3,607	0.17%
2020/03/04	3	16.30	6	16.95	17.00	-3	3,478	-0.09%
2020/02/27	2	15.93	0	0.00	15.75	2	3,226	0.06%
2020/02/25	2	16.73	2	16.83	16.80	0	3,109	0.00%
2020/02/21	3	17.00	4	17.26	16.90	-1	3,048	-0.03%
2020/02/20	7	17.48	8	17.53	17.50	-1	2,987	-0.03%
2020/02/19	3	16.93	5	17.20	17.10	-2	2,859	-0.07%
2020/02/18	3	17.40	6	17.31	17.20	-3	2,789	-0.11%
2020/02/17	11	17.10	5	17.05	17.20	6	2,656	0.23%
2020/02/14	3	16.25	26	16.36	16.75	-23	2,508	-0.92%
2020/02/07	1	15.70	0	0.00	15.60	1	2,484	0.04%
2020/02/06	0	0.00	4	16.00	15.95	-4	2,732	-0.15%
2020/02/04	20	15.85	0	0.00	15.75	20	2,676	0.75%
2020/02/03	3	15.33	0	0.00	15.80	3	2,657	0.11%
2020/01/31	1	15.75	1	15.70	15.70	0	2,627	0.00%
2020/01/30	4	15.66	0	0.00	15.45	4	2,585	0.15%
2020/01/20	2	17.25	35	17.15	17.15	-33	2,514	-1.31%
2020/01/15	2	16.65	2	16.65	16.60	0	2,449	0.00%
2020/01/14	0	0.00	13	16.72	16.55	-13	2,432	-0.53%
2020/01/13	10	16.90	2	16.90	16.75	8	2,436	0.33%
2020/01/10	1	16.30	25	16.52	16.30	-24	2,313	-1.04%
2020/01/09	13	16.05	0	0.00	16.00	13	2,221	0.59%
2020/01/07	3	15.72	3	15.87	16.05	0	2,187	0.00%
2020/01/03	0	0.00	10	16.05	15.95	-10	2,108	-0.47%
2020/01/02	19	16.30	1	16.20	16.20	18	2,077	0.87%
2019/12/30	22	15.85	3	15.80	15.85	19	1,928	0.99%
2019/12/19	0	0.00	5	15.05	15.05	-5	1,839	-0.27%
2019/12/18	0	0.00	1	14.85	14.85	-1	1,835	-0.05%
2019/12/17	2	14.85	0	0.00	14.85	2	1,851	0.11%
2019/12/04	4	14.68	0	0.00	14.65	4	2,246	0.18%
2019/11/27	0	0.00	5	15.05	15.10	-5	2,691	-0.19%
2019/11/25	3	14.95	5	14.98	15.05	-2	2,741	-0.07%
2019/11/12	2	15.15	0	0.00	15.20	2	4,098	0.05%
2019/11/11	0	0.00	10	15.03	15.05	-10	4,217	-0.24%
2019/11/07	15	15.98	0	0.00	15.70	15	4,215	0.36%
2019/11/06	10	16.20	0	0.00	16.20	10	4,152	0.24%
2019/11/05	10	16.04	43	16.16	16.25	-33	4,060	-0.81%
2019/11/04	1	15.55	0	0.00	15.60	1	3,800	0.03%
2019/11/01	3	15.45	0	0.00	15.50	3	3,786	0.08%
2019/10/25	1	15.90	1	15.80	15.75	0	3,786	0.00%
2019/10/24	0	0.00	13	15.50	15.50	-13	3,765	-0.35%
2019/10/23	20	15.68	0	0.00	15.50	20	3,829	0.52%
2019/10/21	0	0.00	2.9	15.73	15.75	-2.9	3,863	-0.07%
2019/10/18	0	0.00	25	15.60	15.65	-25	3,816	-0.66%
2019/10/17	5	15.85	0	0.00	15.65	5	3,808	0.13%
2019/10/16	6	15.50	0	0.00	15.50	6	3,779	0.16%
2019/10/15	10	15.65	2	15.45	15.50	8	3,781	0.21%
2019/10/14	12	15.36	20	15.45	15.35	-8	3,729	-0.21%
2019/10/09	20	15.00	0	0.00	15.05	20	3,687	0.54%
2019/10/08	2	15.05	0	0.00	14.95	2	3,688	0.05%
2019/10/04	1	14.60	0	0.00	14.50	1	3,646	0.03%
2019/10/02	0	0.00	160	14.65	14.65	-160	3,683	-4.34%	大賣/鉅額交易
2019/09/26	2	15.40	0	0.00	15.15	2	3,809	0.05%
2019/09/25	0	0.00	2	15.25	15.30	-2	3,802	-0.05%
2019/09/18	6	15.50	0	0.00	15.45	6	3,768	0.16%
2019/09/17	0	0.00	1	15.65	15.65	-1	3,739	-0.03%
2019/09/16	0	0.00	5	15.70	15.80	-5	3,753	-0.13%
2019/09/12	2	15.98	8	15.95	15.95	-6	3,731	-0.16%
2019/09/10	0	0.00	37	15.60	15.35	-37	3,515	-1.05%
2019/09/06	0	0.00	5	15.68	15.75	-5	3,502	-0.14%
2019/09/05	3	15.83	7	15.84	15.75	-4	3,567	-0.11%
2019/09/04	9	15.95	13	15.94	15.90	-4	3,516	-0.11%
2019/09/03	11	15.62	4	15.61	15.70	7	3,401	0.21%
2019/09/02	6	15.76	4	15.88	15.90	2	3,331	0.06%
2019/08/30	328	15.94	12	15.92	15.70	316	3,278	9.64%	大買/鉅額交易
2019/08/29	3	15.38	4	15.31	15.25	-1	3,101	-0.03%
2019/08/28	0	0.00	1	15.35	15.30	-1	3,071	-0.03%
2019/08/27	5	15.60	10	15.56	15.60	-5	3,023	-0.17%
2019/08/26	23	15.52	9	15.68	15.60	14	2,977	0.47%
2019/08/23	5	15.55	8	15.68	15.55	-3	2,875	-0.10%
2019/08/22	26	16.20	23	16.08	15.90	3	2,778	0.11%
2019/08/21	5	15.75	6	15.85	15.85	-1	2,167	-0.05%
2019/08/20	3	14.57	5	14.49	14.45	-2	1,913	-0.10%
2019/08/16	2	13.85	13	13.95	13.90	-11	1,769	-0.62%
2019/08/15	1	14.10	1	14.00	14.00	0	1,731	0.00%
2019/08/14	24	14.11	0	0.00	13.85	24	1,672	1.43%
2019/08/06	10	13.95	0	0.00	13.95	10	1,582	0.63%
2019/07/30	1	14.25	0	0.00	14.30	1	1,811	0.06%
2019/07/26	10	14.50	0	0.00	14.20	10	1,817	0.55%
2019/07/24	21	14.63	1	14.75	14.90	20	1,715	1.17%
2019/07/19	0	0.00	0.3	14.75	14.80	-0.3	1,723	-0.02%
2019/07/18	0	0.00	1	15.00	14.95	-1	1,762	-0.06%
2019/07/17	1	15.20	0	0.00	15.15	1	1,905	0.05%
2019/07/11	0	0.00	1	14.85	14.85	-1	2,238	-0.04%
2019/07/10	10	14.90	0	0.00	14.95	10	2,385	0.42%
2019/07/04	1	15.75	1	15.70	15.70	0	2,984	0.00%
2019/07/03	0	0.00	3	14.85	14.85	-3	2,875	-0.10%
2019/06/24	0	0.00	10	15.05	14.95	-10	3,000	-0.33%
2019/06/21	0	0.00	1	15.05	14.90	-1	3,081	-0.03%
2019/06/13	5	14.76	2	14.88	14.90	3	3,134	0.10%
2019/05/27	0	0.00	8	13.16	13.20	-8	2,913	-0.27%
2019/05/24	1	13.30	1	13.15	13.15	0	2,905	0.00%
2019/05/23	5	13.30	0	0.00	13.10	5	2,891	0.17%
2019/05/21	1	13.55	1	13.40	13.40	0	2,868	0.00%
2019/05/20	1	13.00	0	0.00	13.10	1	2,842	0.04%
2019/05/17	1	13.45	1	13.40	13.40	0	2,812	0.00%
2019/05/16	2	13.68	2	13.58	13.55	0	2,798	0.00%
2019/05/13	4	14.45	4	14.10	13.90	0	2,707	0.00%
2019/05/10	11	14.72	11	14.30	14.40	0	2,665	0.00%
2019/05/09	5	14.80	15	14.86	14.65	-10	2,620	-0.38%
2019/05/08	4	14.68	15	14.51	14.95	-11	2,536	-0.43%
2019/05/07	1	14.05	0	0.00	13.95	1	2,451	0.04%
2019/05/06	1	14.20	0	0.00	13.95	1	2,418	0.04%
2019/04/30	0	0.00	10	14.25	14.35	-10	2,350	-0.43%
2019/04/26	3	14.53	3	14.32	14.20	0	2,286	0.00%
2019/04/25	2	14.78	6	14.90	14.40	-4	2,273	-0.18%
2019/04/24	2	14.43	6	14.09	14.10	-4	2,216	-0.18%
2019/04/23	13	14.60	14	14.44	14.45	-1	2,161	-0.05%
2019/04/22	3	15.88	1	16.00	15.95	2	2,000	0.10%
2019/04/19	3	16.05	2	16.18	16.20	1	1,943	0.05%
2019/04/16	5	14.65	28	14.68	14.90	-23	1,600	-1.44%
2019/04/15	2	14.98	11	15.06	15.10	-9	1,442	-0.62%
2019/04/12	15	13.77	14	13.80	14.15	1	1,168	0.09%
2019/04/11	3	12.98	6	12.75	13.00	-3	910	-0.33%
2019/04/08	0	0.00	10	11.45	11.50	-10	679	-1.47%
2019/04/02	0	0.00	1	11.40	11.40	-1	650	-0.15%
2019/03/27	0	0.00	2	11.55	11.60	-2	496	-0.40%
2019/03/25	3	11.50	5	11.10	11.40	-2	369	-0.54%
2019/03/13	0	0.00	24	9.60	9.64	-24	171	-14.01%
2019/03/06	2	9.82	2	9.78	9.78	0	170	0.00%
2019/02/22	0	0.00	2	9.50	9.50	-2	171	-1.17%
2019/02/21	2	9.63	0	0.00	9.59	2	171	1.17%
2019/02/14	2	9.72	0	0.00	9.73	2	179	1.12%
2019/01/29	0	0.00	6	9.85	9.80	-6	180	-3.33%
2019/01/18	2	9.85	0	0.00	9.86	2	165	1.21%
2019/01/16	0	0.00	0	9.90	9.93	0	147	-0.03%
2018/12/22	0	0.00	10	8.92	9.05	-10	180	-5.56%
2018/12/21	2	8.88	0	0.00	8.88	2	181	1.10%
2018/12/20	0	0.00	16	8.91	8.86	-16	184	-8.69%
2018/11/29	4	9.78	0	0.00	9.78	4	219	1.82%
2018/11/16	0	0.00	3	9.78	9.94	-3	232	-1.29%
2018/11/13	3	9.37	0	0.00	9.40	3	241	1.24%
2018/11/01	0	0.00	1	9.16	9.15	-1	263	-0.38%
2018/10/16	0	0.00	0.3	8.91	8.89	-0.3	297	-0.11%
2018/10/11	0	0.00	1	8.63	8.56	-1	367	-0.27%
2018/10/01	0	0.00	1	9.60	9.66	-1	368	-0.27%
2018/09/11	5	9.35	0	0.00	9.33	5	444	1.12%
2018/09/05	0	0.00	1	10.10	10.10	-1	448	-0.22%
2018/09/03	1	10.15	1	10.10	10.15	0	485	0.00%
2018/08/27	2	10.08	0	0.00	10.10	2	519	0.38%
2018/08/24	2	10.30	2	10.10	10.20	0	523	0.00%
2018/08/21	1	10.05	0	0.00	10.10	1	564	0.18%
2018/08/15	0	0.00	4	10.25	10.30	-4	565	-0.71%
2018/08/13	0	0.00	5	10.50	10.50	-5	572	-0.87%
2018/08/08	1	10.75	0	0.00	10.75	1	601	0.17%
2018/08/07	1	10.80	0	0.00	10.80	1	602	0.17%
2018/08/01	20	10.90	1	10.75	11.00	19	608	3.12%
2018/07/20	1	10.70	0	0.00	10.90	1	598	0.17%
2018/07/18	1	10.40	0	0.00	10.35	1	537	0.19%
2018/07/10	2	10.73	0	0.00	10.75	2	556	0.36%
2018/06/07	0	0.00	1	11.50	11.45	-1	735	-0.14%
2018/06/04	10	11.70	0	0.00	11.70	10	718	1.39%
2018/06/01	10	11.50	0	0.00	11.60	10	708	1.41%
2018/05/31	0	0.00	15	11.50	11.40	-15	727	-2.06%
2018/05/30	10	11.10	11	11.20	11.25	-1	708	-0.14%
2018/05/29	1	11.05	10	11.20	10.90	-9	699	-1.29%
2018/05/17	40	10.69	0	0.00	10.70	40	672	5.95%
2018/04/16	0	0.00	1	11.70	11.45	-1	935	-0.11%
2018/04/13	1	11.90	0	0.00	11.70	1	949	0.11%
2018/04/11	2	11.65	0	0.00	11.65	2	869	0.23%
2018/03/28	0	0.00	4	10.91	10.90	-4	1,063	-0.38%
2018/03/22	0	0.00	1	11.35	11.25	-1	1,290	-0.08%
2018/03/19	0	0.00	5	11.00	11.00	-5	1,360	-0.37%
2018/02/22	2	10.80	0	0.00	10.75	2	2,209	0.09%
2018/02/09	9	10.24	10	10.15	10.35	-1	2,276	-0.04%
2018/02/02	5	12.10	0	0.00	12.05	5	2,322	0.22%
2018/01/29	0	0.00	1	12.55	12.45	-1	2,310	-0.04%
2018/01/25	0	0.00	2	12.25	12.10	-2	2,253	-0.09%
2018/01/24	0	0.00	36	12.11	12.20	-36	2,251	-1.60%
2018/01/23	2	12.35	2	12.25	12.15	0	2,244	0.00%
2018/01/22	4	12.28	4	12.38	12.30	0	2,236	0.00%
2018/01/18	8	12.38	6	12.26	12.30	2	2,209	0.09%
2018/01/16	5	12.35	2	12.28	12.25	3	2,179	0.14%
2018/01/12	2	12.40	2	12.50	12.40	0	2,256	0.00%
2018/01/11	2	12.45	2	12.35	12.35	0	2,246	0.00%
2018/01/10	3	12.58	5	12.54	12.45	-2	2,245	-0.09%
2018/01/09	5	12.41	13	12.50	12.45	-8	2,231	-0.36%
2018/01/08	2	12.50	2	12.40	12.35	0	2,238	0.00%
2018/01/05	2	12.50	2	12.75	12.45	0	2,222	0.00%
2018/01/04	2	12.50	0	0.00	12.50	2	2,207	0.09%
2018/01/03	4	12.93	14	12.91	12.65	-10	2,193	-0.46%
2018/01/02	13	12.55	0	0.00	12.55	13	2,142	0.61%