廣運 (6125)-元大-前金券商分點個股進出

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
90.5
漲跌
▲0.3
漲幅
+0.33%
成交量
46,062張
產業
上櫃光電類股
416人加入追蹤

立即追蹤
本地時間:14:30

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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	59	91.91	60.1	92.01	90.50	-1.1	23,795	0.00%
2024/04/24	54	92.32	55.3	92.42	90.20	-1.3	23,062	-0.01%
2024/04/23	4.2	83.39	16	86.00	87.40	-11.8	21,598	-0.05%
2024/04/22	26	85.97	11	86.04	80.60	15	21,112	0.07%
2024/04/19	11.2	85.20	25	85.42	87.30	-13.8	20,636	-0.07%
2024/04/18	15	85.41	13.1	85.11	84.20	1.9	20,040	0.01%
2024/04/17	4.5	83.91	23.4	84.49	85.00	-19	19,670	-0.10%
2024/04/16	2.1	75.59	4	75.10	77.30	-2	19,260	-0.01%
2024/04/15	0.3	78.40	1.1	77.85	78.20	-0.8	19,208	0.00%
2024/04/12	6.2	80.16	15.5	80.65	80.00	-9.3	19,133	-0.05%
2024/04/11	1.2	81.94	11	80.96	81.00	-9.9	19,030	-0.05%
2024/04/10	12.1	82.53	0	0.00	82.40	12.1	19,007	0.06%
2024/04/09	9	83.61	3	84.43	84.50	6	18,905	0.03%
2024/04/08	7	84.66	7	84.59	84.00	0	18,859	0.00%
2024/04/03	1.1	79.46	4	81.35	81.20	-2.9	19,123	-0.02%
2024/04/02	1	80.60	1	81.70	80.80	0	19,179	0.00%
2024/04/01	2	83.30	4	83.70	83.00	-2	19,042	-0.01%
2024/03/29	13.1	84.17	12	85.33	82.80	1.1	18,968	0.01%
2024/03/28	12	84.43	2.4	84.58	84.50	9.6	18,697	0.05%
2024/03/27	13	85.05	19.6	85.19	84.00	-6.6	18,565	-0.04%
2024/03/26	49.6	89.87	37.1	90.80	82.70	12.6	18,330	0.07%
2024/03/25	19.1	86.35	22.8	86.24	88.40	-3.7	17,386	-0.02%
2024/03/22	2	78.50	2.2	79.92	80.40	-0.2	16,422	0.00%
2024/03/21	1.2	79.17	8	80.73	79.00	-6.8	16,345	-0.04%
2024/03/20	9.1	79.17	2	79.60	78.60	7.1	16,230	0.04%
2024/03/19	7	79.59	4	79.03	78.90	3	16,135	0.02%
2024/03/18	4	80.80	4	81.20	81.50	0	16,027	0.00%
2024/03/15	6.1	79.26	3	80.53	80.00	3.1	15,920	0.02%
2024/03/14	5	79.37	7	79.40	78.90	-2	15,772	-0.01%
2024/03/13	26.1	84.27	25	82.54	81.70	1.1	15,553	0.01%
2024/03/12	7	82.38	7.3	81.41	83.70	-0.3	15,019	0.00%
2024/03/11	20.2	79.81	15.1	80.54	79.30	5.1	14,608	0.03%
2024/03/08	59.7	82.21	63.7	79.96	77.80	-4	14,227	-0.03%
2024/03/07	51.5	89.92	40.3	87.45	86.10	11.2	13,955	0.08%
2024/03/06	37.2	91.78	47.2	92.15	91.50	-10	13,398	-0.07%
2024/03/05	10	86.84	16.2	86.77	87.50	-6.2	12,482	-0.05%
2024/03/04	21	88.99	12	89.28	87.60	9	12,213	0.07%
2024/03/01	65.4	86.75	73.1	88.17	86.70	-7.7	11,521	-0.07%
2024/02/29	20.1	82.45	15.8	82.59	85.20	4.3	10,326	0.04%
2024/02/27	28.4	80.79	13	80.96	77.50	15.4	9,867	0.16%
2024/02/26	2	77.25	8.4	78.44	81.10	-6.4	9,308	-0.07%
2024/02/23	7.1	75.02	18	74.23	73.80	-11	9,099	-0.12%
2024/02/22	6.1	77.00	7.1	78.00	76.50	-1.1	9,437	-0.01%
2024/02/21	10.3	76.92	15	77.43	77.40	-4.7	9,754	-0.05%
2024/02/20	36.3	73.66	38	74.37	74.70	-1.7	9,647	-0.02%
2024/02/19	25.1	74.45	38.1	74.50	74.70	-13	9,466	-0.14%
2024/02/16	71	68.09	65	70.08	70.80	6	8,888	0.07%
2024/02/15	6.4	62.84	16.5	64.94	66.20	-10.2	8,301	-0.12%
2024/02/05	0	0.00	23	61.80	62.00	-23	7,877	-0.29%
2024/02/02	8	62.78	8	62.43	62.90	0	7,844	0.00%
2024/02/01	4	61.70	0	0.00	61.50	4	7,767	0.05%
2024/01/31	1	61.40	16	61.11	60.70	-15	7,737	-0.19%
2024/01/30	29	61.61	6	61.75	60.90	23	7,706	0.30%
2024/01/29	1	58.90	0	0.00	59.50	1	7,557	0.01%
2024/01/26	0	58.60	11	58.59	58.30	-11	7,559	-0.15%
2024/01/25	2	59.55	0	0.00	59.30	2	7,566	0.03%
2024/01/24	1	60.80	3	60.97	60.40	-2	7,576	-0.03%
2024/01/23	2	61.20	2	60.95	60.80	0	7,604	0.00%
2024/01/22	5	62.06	6	62.28	62.40	-1	7,548	-0.01%
2024/01/19	1	60.60	2	59.70	60.60	-1	7,405	-0.01%
2024/01/18	2	57.60	2	57.85	57.90	0	7,372	0.00%
2024/01/17	1.5	60.60	2	59.10	58.60	-0.5	7,378	-0.01%
2024/01/16	2	60.20	1	60.50	60.20	1	7,338	0.01%
2024/01/15	4	60.25	4	60.88	60.00	0	7,324	0.00%
2024/01/12	2	58.16	0	0.00	58.00	2	7,197	0.03%
2024/01/11	4	59.47	3	59.13	59.20	1	7,209	0.01%
2024/01/10	1	57.40	1	58.10	58.00	0	7,240	0.00%
2024/01/09	0	56.80	2	56.70	56.50	-2	7,254	-0.03%
2024/01/08	2	59.80	3	59.47	58.50	-1	7,235	-0.01%
2024/01/05	1	59.80	0	0.00	59.80	1	7,249	0.01%
2024/01/04	2	60.85	2	60.65	60.70	0	7,255	0.00%
2024/01/03	1	62.80	4	62.90	62.20	-3	7,304	-0.04%
2024/01/02	43	62.76	44	63.47	63.70	-1	7,283	-0.01%
2023/12/29	34	63.88	31	63.45	63.00	3	7,191	0.04%
2023/12/28	5	60.34	8	60.11	60.80	-3	6,667	-0.05%
2023/12/27	1	57.20	4	56.80	57.10	-3	6,550	-0.05%
2023/12/25	1	56.70	21	56.50	56.60	-20	6,791	-0.29%
2023/12/21	3	57.03	0	0.00	56.80	3	6,822	0.04%
2023/12/19	1	57.00	12	56.55	56.60	-11	6,915	-0.16%
2023/12/18	1	57.60	8	57.51	57.00	-7	6,970	-0.10%
2023/12/15	3.2	58.68	3	58.47	58.20	0.2	6,999	0.00%
2023/12/14	4	58.98	6	59.42	58.60	-2	7,037	-0.03%
2023/12/13	6	59.65	1	58.90	58.90	5	7,051	0.07%
2023/12/12	5.1	60.27	3.7	60.21	59.60	1.4	7,055	0.02%
2023/12/11	3	60.77	4	61.18	61.30	-1	7,083	-0.01%
2023/12/08	1	63.40	4	63.28	62.80	-3	7,100	-0.04%
2023/12/07	2	63.65	1	63.40	63.30	1	7,440	0.01%
2023/12/06	4	64.03	5	64.08	64.00	-1	7,583	-0.01%
2023/12/05	6.2	63.25	4	63.25	63.00	2.2	7,588	0.03%
2023/12/04	26	66.68	18	66.46	64.90	8	7,571	0.11%
2023/12/01	9	63.29	16	63.53	64.00	-7	7,145	-0.10%
2023/11/30	7	62.29	23	62.35	62.90	-16	7,028	-0.23%
2023/11/29	5	63.16	6	62.20	61.90	-1	7,005	-0.01%
2023/11/28	4	62.38	2	61.95	62.00	2	7,004	0.03%
2023/11/27	8.8	62.27	3.1	61.28	61.50	5.7	7,156	0.08%
2023/11/24	6.1	62.90	6	63.48	63.30	0	7,123	0.00%
2023/11/23	18	62.66	12	62.71	62.20	6	6,995	0.09%
2023/11/22	11.1	60.09	3	59.50	59.60	8.1	6,820	0.12%
2023/11/21	8	62.55	15	62.74	62.00	-7	6,825	-0.10%
2023/11/20	18	58.61	32.3	59.43	61.30	-14.3	6,627	-0.22%
2023/11/17	6	53.80	7	53.44	55.80	-1	6,516	-0.02%
2023/11/16	6.2	49.47	10	50.70	50.80	-3.8	7,145	-0.05%
2023/11/15	3.2	50.24	3	51.20	50.20	0.2	7,392	0.00%
2023/11/13	1	51.00	2	51.00	51.00	-1	8,074	-0.01%
2023/11/10	4.1	50.53	23	50.74	50.70	-18.9	8,244	-0.23%
2023/11/09	15.1	50.55	14.1	49.90	49.85	1.1	8,532	0.01%
2023/11/08	0	0.00	11	53.50	53.30	-11	8,840	-0.12%
2023/11/07	0.1	52.80	0	0.00	52.70	0.1	9,108	0.00%
2023/11/06	1	53.20	0	0.00	53.30	1	9,330	0.01%
2023/11/02	1	52.50	1	52.90	52.80	0	9,825	0.00%
2023/11/01	0	0.00	15	51.13	51.10	-15	10,308	-0.15%
2023/10/31	7.1	50.26	0	0.00	49.85	7.1	10,723	0.07%
2023/10/30	1.2	52.65	0	0.00	52.60	1.2	11,077	0.01%
2023/10/26	2	53.30	20	54.21	53.00	-18	11,875	-0.15%
2023/10/24	0	0.00	4	55.60	55.90	-4	13,073	-0.03%
2023/10/23	3	54.77	0	0.00	54.60	3	13,559	0.02%
2023/10/20	0.1	53.90	0	0.00	54.60	0.1	14,195	0.00%
2023/10/19	11	55.67	0	0.00	55.70	11	14,951	0.07%
2023/10/18	4.3	55.00	1	55.70	55.00	3.3	14,986	0.02%
2023/10/17	13.1	57.30	3	58.70	56.70	10.1	14,982	0.07%
2023/10/16	5	58.06	7	58.40	58.40	-2	14,955	-0.01%
2023/10/12	0	0.00	16	60.71	60.50	-16	14,944	-0.11%
2023/10/11	24.1	60.05	16	59.81	59.50	8.1	14,940	0.05%
2023/10/06	0	0.00	1	64.10	63.90	-1	14,856	-0.01%
2023/10/04	4	62.93	1	61.80	63.20	3	14,861	0.02%
2023/10/03	2	62.95	2	63.80	62.60	0	14,915	0.00%
2023/10/02	8.1	65.48	10	65.34	64.80	-1.9	15,031	-0.01%
2023/09/28	7	64.20	6	63.67	64.20	1	15,080	0.01%
2023/09/27	1	60.70	0	0.00	62.00	1	15,038	0.01%
2023/09/26	2	61.80	1	62.10	61.00	1	15,200	0.01%
2023/09/25	0.1	61.90	0	0.00	61.90	0.1	15,227	0.00%
2023/09/22	1	60.40	2	61.00	61.40	-1	15,349	-0.01%
2023/09/21	7	59.14	5	59.34	59.50	2	15,359	0.01%
2023/09/20	1	60.90	1	61.20	60.50	0	15,458	0.00%
2023/09/19	2	61.40	1	61.70	60.70	1	15,624	0.01%
2023/09/18	3	62.00	3	62.37	61.80	0	16,630	0.00%
2023/09/15	2	63.55	6	63.43	63.40	-4	17,029	-0.02%
2023/09/14	2	63.30	4	63.73	63.10	-2	17,006	-0.01%
2023/09/13	5	62.70	6	62.25	62.70	-1	16,985	-0.01%
2023/09/12	14.1	61.86	11	61.59	61.50	3.1	17,199	0.02%
2023/09/11	14.1	68.60	2	68.25	68.00	12.1	17,018	0.07%
2023/09/08	10.1	76.90	7	76.10	75.50	3.1	17,221	0.02%
2023/09/07	9	79.01	13	78.66	78.20	-4	17,673	-0.02%
2023/09/06	6	78.88	5	79.22	78.90	1	17,953	0.01%
2023/09/05	1	77.90	2	77.60	77.50	-1	18,626	-0.01%
2023/09/04	14	77.91	3	77.63	77.00	11	19,046	0.06%
2023/09/01	10	78.75	5	79.08	78.90	5	19,801	0.03%
2023/08/31	5.5	77.97	10.1	79.57	80.90	-4.6	20,581	-0.02%
2023/08/30	1.1	77.95	2.5	77.80	77.20	-1.4	20,991	-0.01%
2023/08/29	3.5	76.34	2	76.50	76.70	1.5	21,199	0.01%
2023/08/28	7.5	76.87	5.7	76.92	75.40	1.8	21,261	0.01%
2023/08/25	18.1	79.99	22	80.15	80.60	-3.9	21,124	-0.02%
2023/08/24	17.9	83.46	12	81.98	80.90	5.9	21,174	0.03%
2023/08/23	9.1	82.66	10.5	82.89	81.50	-1.4	21,170	-0.01%
2023/08/22	59.8	83.83	56	84.20	84.00	3.8	20,851	0.02%
2023/08/21	9	77.91	24	78.92	79.50	-15	20,219	-0.07%
2023/08/18	25	73.26	13	73.39	72.30	12	19,950	0.06%
2023/08/17	18	74.79	24	74.97	75.70	-6	19,720	-0.03%
2023/08/16	5	71.42	4	71.10	72.50	1	19,390	0.01%
2023/08/15	5	73.16	3	73.23	71.80	2	19,275	0.01%
2023/08/14	13	71.30	20	71.12	71.30	-7	18,967	-0.04%
2023/08/11	14	70.19	11.2	69.79	69.80	2.8	18,584	0.02%
2023/08/10	9.4	67.52	16	67.00	67.00	-6.6	18,311	-0.04%
2023/08/09	5.1	70.51	4	71.33	70.60	1.1	18,094	0.01%
2023/08/08	4.1	70.34	8	70.16	69.90	-3.9	17,853	-0.02%
2023/08/07	21	71.48	14	71.96	72.40	7	17,630	0.04%
2023/08/04	22.1	69.43	10	69.92	68.30	12.1	17,160	0.07%
2023/08/02	18.1	70.88	17.9	72.00	69.30	0.2	16,808	0.00%
2023/08/01	10	78.85	12	77.86	76.90	-2	16,673	-0.01%
2023/07/31	43.3	81.16	33	80.32	77.50	10.3	16,440	0.06%
2023/07/28	43	84.12	18	83.80	83.30	25	15,957	0.16%
2023/07/27	48.1	87.64	35.2	88.12	84.10	12.9	15,570	0.08%
2023/07/26	28.1	90.37	24	90.59	86.30	4.1	14,726	0.03%
2023/07/25	36.4	101.00	17	101.76	95.80	19.4	14,249	0.14%
2023/07/24	36.3	101.04	21.2	102.70	103.50	15.1	13,605	0.11%
2023/07/21	15.1	91.63	0	0.00	96.40	15.1	12,825	0.12%
2023/07/20	0	0.00	0.1	87.35	89.70	-0.1	12,819	0.00%
2023/07/19	1	83.10	1	81.60	81.60	0	12,774	0.00%
2023/07/18	5	82.70	1	82.50	81.00	4	12,836	0.03%
2023/07/17	0	0.00	1	80.20	83.40	-1	12,885	-0.01%
2023/07/14	0	0.00	2	79.00	79.90	-2	12,994	-0.02%
2023/07/13	0.1	77.00	0	0.00	77.00	0.1	13,038	0.00%
2023/07/12	6	77.92	2	76.40	76.40	4	13,087	0.03%
2023/07/11	6	78.53	0	0.00	78.40	6	13,119	0.05%
2023/07/10	1.1	77.40	5	76.94	76.50	-3.9	13,250	-0.03%
2023/07/07	9	83.61	5	85.48	83.00	4	13,183	0.03%
2023/07/06	12	85.08	6	82.05	87.50	6	13,073	0.05%
2023/07/05	10	81.31	5	80.80	81.30	5	13,003	0.04%
2023/07/04	18	78.25	5	81.98	81.80	13	13,031	0.10%
2023/07/03	5	72.58	2	74.35	75.60	3	12,877	0.02%
2023/06/30	7	64.69	11	64.40	68.80	-4	12,849	-0.03%
2023/06/29	5	62.80	5	62.82	62.60	0	12,815	0.00%
2023/06/28	6	61.83	6	61.40	62.10	0	12,731	0.00%
2023/06/27	4	59.10	18	63.46	58.80	-14	12,580	-0.11%
2023/06/26	68	65.11	51	65.45	65.30	17	12,367	0.14%
2023/06/21	33	62.42	30	63.32	63.50	3	11,328	0.03%
2023/06/20	0	0.00	3	57.80	57.80	-3	10,914	-0.03%
2023/06/19	2	52.60	1	52.60	52.60	1	10,973	0.01%
2023/06/16	16	47.61	3	47.18	47.85	13	10,939	0.12%
2023/06/15	1	45.80	11	46.09	46.05	-10	10,667	-0.09%
2023/06/14	8	46.22	18	45.85	46.00	-10	10,499	-0.10%
2023/06/13	29	45.11	36	45.18	45.30	-7	10,174	-0.07%
2023/06/12	12	42.77	18	43.95	42.75	-6	9,884	-0.06%
2023/06/09	43	44.11	46	44.68	44.70	-3	9,545	-0.03%
2023/06/08	18	42.69	32.4	42.76	42.30	-14.4	8,808	-0.16%
2023/06/07	83.4	42.81	18	42.32	42.20	65.4	8,347	0.78%
2023/06/06	18	40.79	4.3	40.55	41.60	13.7	7,586	0.18%
2023/06/05	8	40.13	7.3	40.78	41.50	0.7	6,726	0.01%
2023/06/02	0	0.00	9.5	37.74	37.75	-9.5	6,135	-0.16%
2023/06/01	6	33.38	6	33.55	34.35	0	5,841	0.00%
2023/05/31	9	35.03	6	34.52	34.50	3	5,684	0.05%
2023/05/30	8	34.56	5	34.78	34.60	3	5,527	0.05%
2023/05/29	1	34.50	8.6	34.50	35.10	-7.6	5,297	-0.14%
2023/05/26	4	33.05	6	33.07	32.05	-2	4,943	-0.04%
2023/05/25	15	32.43	17.3	32.22	32.65	-2.3	4,861	-0.05%
2023/05/24	1	31.25	0	0.00	31.35	1	4,635	0.02%
2023/05/23	7	30.83	2	31.00	30.95	5	4,611	0.11%
2023/05/19	0	0.00	1	29.90	29.50	-1	4,557	-0.02%
2023/05/18	1	29.50	0	0.00	29.40	1	4,489	0.02%
2023/05/17	1	29.20	0	0.00	29.30	1	4,463	0.02%
2023/05/16	1	28.60	2	28.85	28.70	-1	4,410	-0.02%
2023/05/15	0.1	28.40	0	0.00	28.25	0.1	4,382	0.00%
2023/05/11	1	28.85	6	28.34	28.30	-5	4,428	-0.11%
2023/05/10	6	28.78	2	29.00	29.20	4	4,405	0.09%
2023/05/09	2	29.15	42	28.72	28.65	-40	4,363	-0.92%
2023/05/08	3	29.38	4	29.91	29.35	-1	4,261	-0.02%
2023/05/05	3	32.42	6	32.53	32.60	-3	3,986	-0.08%
2023/05/04	0	0.00	1	31.60	31.85	-1	3,887	-0.03%
2023/05/03	0	0.00	10	31.90	31.50	-10	3,882	-0.26%
2023/05/02	60	32.06	61	31.81	31.75	-1	3,932	-0.03%
2023/04/28	0	0.00	0	31.50	31.70	0	3,923	0.00%
2023/04/27	10	31.25	2	31.35	31.20	8	3,894	0.21%
2023/04/25	1.1	31.80	0	0.00	30.90	1.1	3,856	0.03%
2023/04/24	1	31.30	0	0.00	31.35	1	3,790	0.03%
2023/04/21	1	31.60	0	0.00	31.35	1	3,767	0.03%
2023/04/20	2.1	31.69	1	31.10	31.10	1.1	3,674	0.03%
2023/04/19	0	0.00	3	32.20	32.05	-3	3,592	-0.08%
2023/04/18	0	0.00	1	31.20	31.50	-1	3,436	-0.03%
2023/04/17	14	31.86	2	31.90	31.50	12	3,365	0.36%
2023/04/14	1	31.25	2	30.93	31.20	-1	3,253	-0.03%
2023/04/13	4	30.95	17	31.19	31.20	-13	3,171	-0.41%
2023/04/12	1	30.20	0	0.00	30.40	1	3,006	0.03%
2023/04/11	10.2	30.40	1	30.75	30.20	9.2	2,980	0.31%
2023/04/10	1	30.30	0	0.00	30.70	1	2,917	0.03%
2023/04/07	4.1	30.16	4	30.11	29.90	0.1	2,834	0.00%
2023/03/31	0	0.00	1	29.25	29.05	-1	2,708	-0.04%
2023/03/30	19	29.33	16	29.48	29.50	3	2,665	0.11%
2023/03/28	0	0.00	65	28.69	28.65	-65	2,550	-2.55%
2023/03/27	0	0.00	1	29.40	29.30	-1	2,527	-0.04%
2023/03/23	0	0.00	1	29.35	29.35	-1	2,499	-0.04%
2023/03/22	11	29.45	10	30.43	29.35	1	2,487	0.04%
2023/03/21	1	29.50	0	0.00	29.50	1	2,414	0.04%
2023/03/20	30	29.46	1	29.70	29.45	29	2,387	1.21%
2023/03/16	1	28.80	1	29.30	28.30	0	2,370	0.00%
2023/03/15	52	29.83	5	29.63	29.35	47	2,328	2.02%
2023/03/14	0	0.00	2	28.30	28.05	-2	2,136	-0.09%
2023/03/13	1	27.55	0	0.00	27.65	1	2,243	0.04%
2023/03/10	0	0.00	2	27.75	27.75	-2	2,264	-0.09%
2023/03/09	9	28.97	1	28.85	28.60	8	2,265	0.35%
2023/03/08	0	0.00	9	28.34	28.70	-9	2,226	-0.40%
2023/03/07	1	28.00	0	0.00	28.00	1	2,162	0.05%
2023/02/24	0	0.00	3	27.75	27.80	-3	2,112	-0.14%
2023/02/23	5	27.84	5	27.95	27.70	0	2,112	0.00%
2023/02/22	5	27.70	0	0.00	27.75	5	2,077	0.24%
2023/02/21	2	27.35	0	0.00	27.35	2	2,050	0.10%
2023/02/20	21	27.67	4	27.51	27.65	17	2,045	0.83%
2023/02/15	18	26.39	0	0.00	26.55	18	2,034	0.88%
2023/02/14	4	26.49	0	0.00	26.45	4	2,050	0.20%
2023/02/13	4	26.30	0	0.00	26.35	4	2,074	0.19%
2023/02/10	9	26.20	0	0.00	26.25	9	2,101	0.43%
2023/02/09	0	0.00	5	27.10	27.15	-5	2,124	-0.24%
2023/02/01	2	26.50	10	26.40	26.50	-8	2,228	-0.36%
2023/01/31	2	26.40	30	26.40	26.60	-28	2,226	-1.26%
2023/01/09	0	0.00	1	25.90	25.85	-1	2,296	-0.04%
2023/01/05	0	0.00	2	25.75	25.50	-2	2,394	-0.08%
2022/12/30	1	25.50	0	0.00	25.40	1	2,534	0.04%
2022/12/28	0	0.00	4	25.70	25.50	-4	2,712	-0.15%
2022/12/27	7	26.12	0	0.00	26.05	7	2,795	0.25%
2022/12/26	1	26.25	0	0.00	26.20	1	2,813	0.04%
2022/12/23	0	0.00	2	25.35	25.45	-2	2,800	-0.07%
2022/12/20	5	25.95	6	25.05	24.95	-1	2,946	-0.03%
2022/12/16	7	26.45	0	0.00	26.30	7	3,026	0.23%
2022/12/14	1	26.90	1	26.85	26.90	0	3,175	0.00%
2022/12/12	25	26.27	8	26.24	26.30	17	3,184	0.53%
2022/12/09	3	26.82	22	27.06	26.70	-19	3,240	-0.59%
2022/12/07	2	26.13	0	0.00	26.00	2	3,350	0.06%
2022/12/06	34	26.56	1	26.55	26.95	33	3,346	0.99%
2022/12/05	9	27.37	35	27.38	27.35	-26	3,350	-0.78%
2022/11/30	0	0.00	1	26.10	25.95	-1	3,348	-0.03%
2022/11/28	10	25.50	0	0.00	25.50	10	3,541	0.28%
2022/11/18	0	0.00	1	26.00	25.90	-1	4,731	-0.02%
2022/11/17	0	0.00	2	25.38	25.65	-2	4,772	-0.04%
2022/11/16	0	0.00	11	25.16	25.05	-11	4,823	-0.23%
2022/11/15	1	25.40	1	25.20	25.50	0	5,049	0.00%
2022/11/14	0	0.00	1	25.10	25.05	-1	5,353	-0.02%
2022/11/11	1	25.50	0	0.00	25.00	1	5,368	0.02%
2022/11/08	10	25.20	0	0.00	24.85	10	5,629	0.18%
2022/11/07	37	24.84	0	0.00	24.90	37	5,645	0.66%
2022/11/04	10	25.20	10	25.40	25.40	0	5,672	0.00%
2022/11/03	8	24.53	0	0.00	25.20	8	5,714	0.14%
2022/11/01	1	24.85	42	25.02	24.75	-41	5,819	-0.70%
2022/10/31	1	24.05	1	23.95	24.15	0	5,742	0.00%
2022/10/28	9	23.74	14	24.21	23.55	-5	5,755	-0.09%
2022/10/27	1	24.30	1	23.50	24.30	0	5,750	0.00%
2022/10/26	1	23.60	4	23.76	23.25	-3	5,776	-0.05%
2022/10/25	8	23.68	3	23.90	23.65	5	5,829	0.09%
2022/10/24	2	24.48	2	24.55	24.40	0	5,981	0.00%
2022/10/21	2	24.20	0	0.00	24.05	2	6,047	0.03%
2022/10/20	1	24.45	3	24.80	24.55	-2	6,078	-0.03%
2022/10/19	5	25.08	3	25.30	25.10	2	6,126	0.03%
2022/10/18	4	25.36	0	0.00	25.30	4	6,122	0.07%
2022/10/12	3	25.95	0	0.00	25.65	3	6,288	0.05%
2022/10/07	1	27.90	0	0.00	27.90	1	6,459	0.02%
2022/10/06	2	28.10	0	0.00	28.25	2	6,597	0.03%
2022/10/05	1	29.10	0	0.00	28.40	1	6,639	0.02%
2022/10/04	1	28.75	0	0.00	28.80	1	6,554	0.02%
2022/09/30	0	0.00	5	27.00	27.50	-5	6,597	-0.08%
2022/09/29	0	0.00	3	28.03	27.55	-3	6,601	-0.05%
2022/09/27	5	28.70	0	0.00	29.00	5	6,779	0.07%
2022/09/26	0	0.00	10	29.20	29.25	-10	6,818	-0.15%
2022/09/23	0.5	30.75	0	0.00	30.50	0.5	6,879	0.01%
2022/09/21	25	31.71	26	32.43	31.30	-1	7,035	-0.01%
2022/09/19	1	31.55	1	31.40	31.35	0	7,233	0.00%
2022/09/16	2	31.70	0	0.00	31.65	2	7,247	0.03%
2022/09/15	11	33.57	0	0.00	32.50	11	7,191	0.15%
2022/09/14	0	0.00	10	32.98	33.15	-10	7,084	-0.14%
2022/09/13	1	32.50	0	0.00	32.75	1	7,032	0.01%
2022/09/12	0	0.00	10	33.10	32.65	-10	7,037	-0.14%
2022/09/08	5	32.67	8	32.72	32.75	-3	7,043	-0.04%
2022/09/07	1	32.10	1	32.00	32.00	0	7,020	0.00%
2022/09/06	7	32.29	5	31.70	31.70	2	7,026	0.03%
2022/09/05	1	32.60	0	0.00	32.55	1	6,985	0.01%
2022/09/02	2	32.40	0	0.00	32.50	2	6,875	0.03%
2022/09/01	2	33.65	12	33.01	32.90	-10	6,832	-0.15%
2022/08/31	5	32.91	5	33.28	33.40	0	6,709	0.00%
2022/08/30	1	32.40	6	32.38	32.70	-5	6,537	-0.08%
2022/08/26	7	31.45	2	31.45	31.15	5	6,281	0.08%
2022/08/25	19	32.38	13	32.16	32.05	6	6,172	0.10%
2022/08/23	0.5	31.60	2	31.30	31.35	-1.5	5,778	-0.03%
2022/08/22	11	31.51	13	31.84	32.25	-2	5,735	-0.03%
2022/08/19	35	30.84	44	31.49	31.95	-9	5,510	-0.16%
2022/08/18	11	29.24	1	29.20	30.15	10	5,293	0.19%
2022/08/17	23	29.61	2	29.63	29.65	21	5,345	0.39%
2022/08/16	31	30.45	49	30.02	29.70	-18	5,316	-0.34%
2022/08/15	36	30.55	31	30.51	30.50	5	5,074	0.10%
2022/08/12	16	30.33	19	30.07	30.05	-3	5,024	-0.06%
2022/08/11	4	29.90	8	30.19	29.85	-4	4,987	-0.08%
2022/08/10	18	29.66	9	29.76	29.55	9	4,904	0.18%
2022/08/09	7	29.56	33	29.60	29.75	-26	4,841	-0.54%
2022/08/02	2	28.50	0	0.00	28.40	2	4,589	0.04%
2022/08/01	4	29.38	0	0.00	29.20	4	4,547	0.09%
2022/07/29	1	31.05	22	30.13	30.35	-21	4,473	-0.47%
2022/07/26	34	30.25	0	0.00	29.80	34	4,174	0.81%
2022/07/25	10	29.70	0	0.00	29.60	10	4,101	0.24%
2022/07/21	0	0.00	3	30.10	29.90	-3	4,049	-0.07%
2022/07/20	1	30.40	18	30.71	30.35	-17	3,972	-0.43%
2022/07/19	14	29.79	6	29.86	29.80	8	3,873	0.21%
2022/07/18	1	29.50	0	0.00	29.40	1	3,783	0.03%
2022/07/15	2	28.03	3	28.00	28.00	-1	3,622	-0.03%
2022/07/13	8	26.05	8	26.85	26.95	0	3,340	0.00%
2022/07/12	1	27.05	1	25.90	25.75	0	3,264	0.00%
2022/07/11	5	29.04	2.6	28.29	28.10	2.4	3,209	0.07%
2022/07/08	2	27.35	2	27.55	27.40	0	3,106	0.00%
2022/07/05	1	26.20	5.8	27.88	26.30	-4.8	2,977	-0.16%
2022/07/04	4	29.09	2	29.05	29.10	2	2,754	0.07%
2022/07/01	0	0.00	55	29.36	28.55	-55	2,680	-2.05%
2022/06/30	0	0.00	32	30.88	30.35	-32	2,549	-1.26%
2022/06/29	0	0.00	2	31.00	30.95	-2	2,437	-0.08%
2022/06/28	5	29.62	6	30.49	30.65	-1	2,326	-0.04%
2022/06/27	55.2	29.52	14	29.52	30.05	41.2	2,151	1.91%
2022/06/23	0	0.00	2	28.03	27.85	-2	1,928	-0.10%
2022/06/20	0	0.00	1	28.05	27.65	-1	1,904	-0.05%
2022/06/17	0.2	28.10	1	27.85	28.15	-0.8	1,858	-0.04%
2022/06/16	1	28.40	1	27.55	27.10	0	1,801	0.00%
2022/06/15	0.4	28.50	1	28.20	28.05	-0.6	1,760	-0.03%
2022/06/14	1	27.65	11	28.04	28.15	-10	1,842	-0.54%
2022/06/13	0	0.00	1	28.00	28.00	-1	1,803	-0.06%
2022/06/09	10	27.70	10	27.95	27.75	0	1,728	0.00%
2022/06/08	1	27.20	11	27.15	27.10	-10	1,609	-0.62%
2022/06/02	0	0.00	5	26.84	26.65	-5	1,661	-0.30%
2022/05/27	0	0.00	1	25.95	25.80	-1	1,647	-0.06%
2022/05/26	6	26.32	7	26.09	25.90	-1	1,705	-0.06%
2022/05/25	4	25.74	4	25.84	25.40	0	1,690	0.00%
2022/05/23	1	25.10	0	0.00	25.00	1	1,815	0.06%
2022/05/20	0	0.00	1	24.60	24.60	-1	1,850	-0.05%
2022/05/19	0	0.00	1	23.95	24.40	-1	1,891	-0.05%
2022/04/18	0	24.95	0	0.00	24.10	0	2,987	0.00%
2022/04/07	1	25.50	0	0.00	24.90	1	3,985	0.03%
2022/03/22	0	26.30	5	26.27	26.40	-5	4,742	-0.11%
2022/03/18	1	26.00	0	0.00	26.30	1	4,784	0.02%
2022/03/16	0	0.00	1	25.60	25.55	-1	4,697	-0.02%
2022/03/10	21	25.75	21	26.09	25.80	0	4,732	0.00%
2022/03/09	2	24.75	2	24.30	24.70	0	4,690	0.00%
2022/03/07	2	25.05	0	0.00	24.80	2	4,639	0.04%
2022/03/04	5	26.25	0	0.00	25.85	5	4,632	0.11%
2022/03/01	2	26.10	2	26.15	26.00	0	4,646	0.00%
2022/02/25	6	25.40	1	26.05	25.60	5	4,582	0.11%
2022/02/24	4	26.10	2	25.95	25.90	2	4,501	0.04%
2022/02/23	5	26.45	3	26.68	26.85	2	4,378	0.05%
2022/02/22	0	0.00	6	26.15	25.85	-6	4,351	-0.14%
2022/02/21	6	26.58	0	0.00	26.55	6	4,480	0.13%
2022/02/18	13	27.01	10	27.12	27.20	3	4,619	0.06%
2022/02/17	20	26.93	3	27.00	26.70	17	4,659	0.36%
2022/02/16	5	25.89	0	0.00	25.85	5	4,741	0.11%
2022/02/14	1	26.05	0	0.00	26.10	1	4,724	0.02%
2022/02/07	0	0.00	1	26.35	26.65	-1	4,887	-0.02%
2022/01/26	2	26.00	0	0.00	26.00	2	4,919	0.04%
2022/01/25	0	0.00	10	26.00	26.00	-10	5,008	-0.20%
2022/01/24	1	26.45	0	0.00	26.80	1	5,185	0.02%
2022/01/21	2	26.70	0	0.00	27.10	2	5,563	0.04%
2022/01/20	0	0.00	2	27.75	27.30	-2	5,529	-0.04%
2022/01/19	2	28.05	2	28.23	27.95	0	5,495	0.00%
2022/01/18	1	27.65	0	0.00	27.35	1	5,466	0.02%
2022/01/17	1	28.00	2	26.95	27.85	-1	5,477	-0.02%
2022/01/14	3	26.70	2	26.80	26.85	1	5,425	0.02%
2022/01/12	0	0.00	1.5	28.10	28.05	-1.5	5,417	-0.03%
2022/01/11	2	28.85	0	0.00	28.45	2	5,429	0.04%
2022/01/10	1	28.95	2	28.60	28.70	-1	5,401	-0.02%
2022/01/07	3	27.63	1.1	27.81	27.55	1.9	5,316	0.04%
2022/01/06	0	0.00	2	28.55	28.50	-2	5,372	-0.04%
2022/01/05	2	29.07	0	0.00	28.80	2	5,455	0.04%
2022/01/04	5.3	29.04	5	28.95	29.30	0.3	5,337	0.01%
2022/01/03	14	29.18	22	29.45	28.50	-8	5,174	-0.15%
2021/12/30	2	28.80	25	28.40	28.40	-23	4,886	-0.47%
2021/12/29	7	28.21	13	28.15	28.55	-6	4,837	-0.12%
2021/12/28	14	28.07	6	27.85	28.40	8	4,602	0.17%
2021/12/27	0	0.00	24	27.05	27.00	-24	4,368	-0.55%
2021/12/23	0.1	26.60	0	0.00	26.45	0.1	4,643	0.00%
2021/12/22	2	26.40	0	0.00	26.20	2	4,880	0.04%
2021/12/16	2.2	27.05	1	27.40	26.65	1.2	6,068	0.02%
2021/12/15	1	25.85	2	26.78	26.90	-1	5,958	-0.02%
2021/12/14	1	26.25	0	0.00	26.05	1	5,917	0.02%
2021/12/13	1	26.65	1	26.90	26.65	0	5,937	0.00%
2021/12/10	1	26.50	13	26.10	26.40	-12	5,943	-0.20%
2021/12/09	2	26.00	2	26.23	25.90	0	5,921	0.00%
2021/12/06	1	26.20	1	26.20	26.20	0	5,939	0.00%
2021/12/03	1	26.60	0	0.00	26.35	1	6,066	0.02%
2021/12/01	10	26.15	10	26.21	26.40	0	6,112	0.00%
2021/11/30	10	26.50	1	26.55	26.40	9	6,272	0.14%
2021/11/29	1	25.70	0	0.00	26.25	1	6,314	0.02%
2021/11/26	1	26.30	0	0.00	26.30	1	6,328	0.02%
2021/11/25	1	27.05	0	0.00	26.75	1	6,335	0.02%
2021/11/23	0	0.00	10.1	27.00	26.85	-10.1	6,563	-0.15%
2021/11/22	1	27.15	0	0.00	27.00	1	6,577	0.02%
2021/11/19	1	27.10	70	27.41	26.95	-69	6,592	-1.05%
2021/11/18	1	27.55	3	28.15	27.45	-2	6,548	-0.03%
2021/11/17	2	28.90	32	28.98	29.00	-30	6,373	-0.47%
2021/11/16	75	28.68	3	28.78	28.25	72	6,195	1.16%
2021/11/15	9.1	28.17	15	28.18	28.25	-5.9	5,960	-0.10%
2021/11/11	2	26.98	1	27.40	26.80	1	5,688	0.02%
2021/11/10	0	0.00	4	27.15	26.95	-4	5,694	-0.07%
2021/11/09	1	26.65	0	0.00	26.65	1	5,720	0.02%
2021/11/08	1	26.80	0	0.00	26.80	1	5,723	0.02%
2021/11/05	12	27.00	2	27.25	27.15	10	5,782	0.17%
2021/11/04	13	27.38	5	27.37	27.20	8	5,946	0.13%
2021/11/03	3	26.50	0	0.00	27.00	3	5,932	0.05%
2021/11/02	3	27.25	3	27.35	26.60	0	6,019	0.00%
2021/11/01	42	28.27	32	27.80	27.65	10	5,992	0.17%
2021/10/29	14	27.67	17	27.67	27.80	-3	5,863	-0.05%
2021/10/28	1	25.80	26	25.98	26.00	-25	5,557	-0.45%
2021/10/27	1	26.15	0	0.00	26.15	1	5,849	0.02%
2021/10/25	12	26.55	2	26.83	26.40	10	6,066	0.16%
2021/10/22	15	26.35	1	26.20	26.20	14	6,040	0.23%
2021/10/21	4	26.75	65	26.51	26.40	-61	6,048	-1.01%
2021/10/19	6	27.03	5	26.78	26.85	1	6,252	0.02%
2021/10/18	8	26.68	4	26.40	26.25	4	6,207	0.06%
2021/10/15	7	27.10	7	26.95	26.90	0	6,202	0.00%
2021/10/14	62	26.88	1	26.95	26.55	61	6,182	0.99%
2021/10/13	3	26.40	4	26.78	27.35	-1	6,140	-0.02%
2021/10/12	2	26.23	1	26.10	26.10	1	6,095	0.02%
2021/10/08	2	26.63	1	27.10	26.30	1	6,217	0.02%
2021/10/07	9	26.90	3	26.85	26.75	6	6,188	0.10%
2021/10/05	1	26.65	1	26.85	26.60	0	6,098	0.00%
2021/10/04	7	26.36	6	26.54	26.05	1	6,021	0.02%
2021/10/01	1	26.80	3	27.78	26.55	-2	5,962	-0.03%
2021/09/30	4	27.85	120	27.41	27.75	-116	5,796	-2.00%	大賣/鉅額交易
2021/09/29	68	28.59	15	28.84	28.30	53	5,625	0.94%
2021/09/28	7	28.46	15	28.43	29.15	-8	5,360	-0.15%
2021/09/27	45	28.58	12.1	28.53	28.55	32.9	5,168	0.64%
2021/09/24	17	27.17	20	27.32	27.85	-3	4,704	-0.06%
2021/09/23	0	0.00	1	24.75	26.25	-1	4,262	-0.02%
2021/09/22	1	24.60	0	0.00	24.50	1	4,159	0.02%
2021/09/17	0	0.00	2	25.20	25.20	-2	4,148	-0.05%
2021/09/16	7	25.99	7	25.65	25.50	0	4,137	0.00%
2021/09/15	2	25.45	0	0.00	26.50	2	4,097	0.05%
2021/09/13	0	0.00	1	25.55	25.35	-1	4,052	-0.02%
2021/09/09	0	0.00	1	26.90	27.00	-1	4,005	-0.02%
2021/09/08	6	27.00	5	26.64	26.35	1	3,970	0.03%
2021/09/07	0	0.00	4	27.01	26.95	-4	3,841	-0.10%
2021/09/06	4	27.28	0	0.00	26.85	4	3,802	0.11%
2021/09/03	3	27.37	23	27.52	27.70	-20	3,735	-0.54%
2021/09/02	15.1	27.21	2	26.85	26.85	13.1	3,561	0.37%
2021/09/01	60	27.20	0	0.00	27.15	60	3,490	1.72%
2021/08/31	1	26.45	0	0.00	27.15	1	3,446	0.03%
2021/08/30	18	26.75	8	26.76	26.60	10	3,386	0.30%
2021/08/27	0	0.00	1	24.90	25.35	-1	3,222	-0.03%
2021/08/25	2	23.83	1	24.15	23.85	1	3,083	0.03%
2021/08/24	1	22.70	0	0.00	22.75	1	3,037	0.03%
2021/08/19	0	0.00	1	22.65	22.30	-1	3,015	-0.03%
2021/08/17	2	23.70	0	0.00	22.65	2	2,993	0.07%
2021/08/16	0	0.00	0.1	24.10	23.90	-0.1	2,965	0.00%
2021/08/13	1	24.30	0	0.00	25.05	1	2,944	0.03%
2021/08/12	1	24.40	0	0.00	24.90	1	2,906	0.03%
2021/08/11	10	24.50	2.1	24.10	24.00	7.9	2,896	0.27%
2021/08/10	2	26.63	0	0.00	25.35	2	2,843	0.07%
2021/08/09	11	28.00	15	28.01	28.15	-4	2,685	-0.15%
2021/08/06	11	28.06	15	27.95	28.15	-4	2,582	-0.15%
2021/08/05	0	0.00	1	27.45	27.30	-1	2,479	-0.04%
2021/08/04	6.2	28.27	0	0.00	27.60	6.2	2,477	0.25%
2021/08/03	0	28.10	0	0.00	28.15	0	2,420	0.00%
2021/08/02	8	28.11	11	28.49	28.10	-3	2,336	-0.13%
2021/07/30	13	26.23	9	26.65	26.90	4	2,006	0.20%
2021/07/29	1	25.00	27	24.88	25.10	-26	1,825	-1.42%
2021/07/28	10	23.40	0	0.00	23.70	10	1,765	0.57%
2021/07/27	10	24.45	0	0.00	24.30	10	1,782	0.56%
2021/07/26	16	24.60	0	0.00	24.70	16	1,775	0.90%
2021/07/23	0	0.00	8	24.26	25.20	-8	1,739	-0.46%
2021/07/21	8	23.36	10	24.15	23.35	-2	1,577	-0.13%
2021/07/19	1	24.10	22	24.79	24.85	-21	1,566	-1.34%
2021/07/16	16	23.89	0	0.00	23.80	16	1,532	1.04%
2021/07/15	1	24.35	0	0.00	24.50	1	1,480	0.07%
2021/07/14	1	21.70	0	0.00	22.30	1	1,353	0.07%
2021/07/01	10	22.65	0	0.00	22.55	10	1,775	0.56%
2021/06/30	0	0.00	1	22.70	22.70	-1	1,822	-0.05%
2021/06/25	5	22.80	0	0.00	22.65	5	1,945	0.26%
2021/06/21	1	22.85	0	0.00	22.90	1	2,014	0.05%
2021/06/16	0	0.00	3	22.80	22.85	-3	2,285	-0.13%
2021/06/11	0	0.00	1	22.70	22.70	-1	2,385	-0.04%
2021/06/09	1	22.40	0	0.00	22.55	1	2,492	0.04%
2021/06/07	0	0.00	17	22.31	22.75	-17	2,540	-0.67%
2021/06/04	1	22.85	0	0.00	22.80	1	2,562	0.04%
2021/06/03	0	0.00	1	23.10	23.00	-1	2,605	-0.04%
2021/05/27	1	22.75	0	0.00	22.65	1	3,045	0.03%
2021/05/26	0	0.00	3	23.00	23.00	-3	3,064	-0.10%
2021/05/21	0	22.20	0	0.00	22.30	0	3,127	0.00%
2021/05/20	0	0.00	8	22.35	22.05	-8	3,163	-0.25%
2021/05/19	0	0.00	19	22.23	22.55	-19	3,188	-0.60%
2021/05/17	2	19.30	0	0.00	19.05	2	3,249	0.06%
2021/05/14	2	21.30	0	0.00	21.10	2	3,230	0.06%
2021/05/12	2	22.38	1	23.05	21.65	1	3,244	0.03%
2021/05/11	1	24.15	1	23.77	23.15	0	3,236	0.00%
2021/05/07	0	0.00	1	24.95	25.30	-1	3,483	-0.03%
2021/05/06	0	0.00	1	25.35	24.65	-1	3,831	-0.03%
2021/05/04	7	26.04	1	24.67	24.55	6	3,885	0.16%
2021/05/03	2	26.45	0	0.00	26.20	2	3,880	0.05%
2021/04/29	8	26.83	0	0.00	27.15	8	3,896	0.21%
2021/04/28	1	26.95	2	27.40	27.00	-1	3,913	-0.03%
2021/04/27	0	0.00	1	27.10	27.30	-1	3,979	-0.03%
2021/04/26	4	26.70	2	27.05	26.70	2	4,111	0.05%
2021/04/23	3	26.25	0	0.00	26.60	3	4,347	0.07%
2021/04/20	2	27.38	0	0.00	27.40	2	4,600	0.04%
2021/04/19	1	27.45	3	27.43	27.35	-2	4,664	-0.04%
2021/04/16	1	27.85	1	27.85	27.85	0	4,641	0.00%
2021/04/15	0	0.00	1	27.95	27.95	-1	4,640	-0.02%
2021/04/14	0	0.00	1	28.20	28.00	-1	4,652	-0.02%
2021/04/13	0	0.00	10	28.12	28.15	-10	4,708	-0.21%
2021/04/12	0	0.00	7	28.66	28.60	-7	4,695	-0.15%
2021/04/09	0	0.00	1	29.00	29.00	-1	4,678	-0.02%
2021/04/08	2	28.40	6	28.57	28.85	-4	4,623	-0.09%
2021/04/07	20	27.93	11	27.92	28.05	9	4,576	0.20%
2021/04/06	0	0.00	1	27.65	27.55	-1	4,543	-0.02%
2021/04/01	1	27.00	2	26.95	26.90	-1	4,543	-0.02%
2021/03/31	1	27.20	0	0.00	27.20	1	4,545	0.02%
2021/03/30	5	27.83	3	28.42	27.40	2	4,525	0.04%
2021/03/29	0	0.00	1	28.00	27.70	-1	4,484	-0.02%
2021/03/25	10	27.30	0	0.00	27.35	10	4,500	0.22%
2021/03/24	1	27.05	0	0.00	27.05	1	4,528	0.02%
2021/03/23	4	27.85	9	27.87	27.10	-5	4,538	-0.11%
2021/03/22	18	28.92	1	29.00	28.45	17	4,594	0.37%
2021/03/19	7	28.70	0	0.00	28.25	7	4,500	0.16%
2021/03/18	1	28.60	3	28.78	28.35	-2	4,466	-0.04%
2021/03/17	3.3	28.21	0	0.00	27.90	3.3	4,447	0.07%
2021/03/16	3	27.88	2	28.10	28.25	1	4,543	0.02%
2021/03/15	0	0.00	5	28.00	27.85	-5	4,656	-0.11%
2021/03/10	1	26.30	0	0.00	26.50	1	4,708	0.02%
2021/03/09	0	0.00	0.3	26.50	26.20	-0.3	4,746	-0.01%
2021/03/08	5	27.35	2	27.50	27.00	3	4,793	0.06%
2021/03/05	20	26.85	10	27.50	27.60	10	4,795	0.21%
2021/03/04	0	0.00	8	26.66	26.75	-8	4,666	-0.17%
2021/03/03	0	0.00	1	25.90	25.90	-1	4,671	-0.02%
2021/03/02	7	26.25	5	26.31	25.95	2	4,758	0.04%
2021/02/26	0	0.00	1	25.55	25.95	-1	5,021	-0.02%
2021/02/24	1	25.35	1	25.25	25.15	0	5,103	0.00%
2021/02/23	0	0.00	2	25.00	25.15	-2	5,275	-0.04%
2021/02/19	4	25.50	1	24.95	25.70	3	5,983	0.05%
2021/02/18	0	0.00	1	24.70	25.50	-1	6,045	-0.02%
2021/02/17	1	23.60	1	24.45	24.25	0	6,075	0.00%
2021/02/05	1	23.35	1.2	23.50	23.50	-0.2	6,088	0.00%
2021/02/04	1	23.55	1	23.50	23.50	0	6,153	0.00%
2021/02/03	1	23.65	1	23.95	23.85	0	6,183	0.00%
2021/02/02	4	22.70	3	23.28	23.60	1	6,271	0.02%
2021/02/01	5	23.15	2	22.98	22.50	3	6,330	0.05%
2021/01/29	1	23.55	1	23.75	23.50	0	6,210	0.00%
2021/01/28	1	24.10	1	24.35	23.55	0	6,283	0.00%
2021/01/27	0	0.00	1	23.45	23.60	-1	6,041	-0.02%
2021/01/26	2	23.15	0	0.00	22.80	2	6,145	0.03%
2021/01/22	0	0.00	6	23.73	24.00	-6	6,440	-0.09%
2021/01/19	1	24.10	1	24.45	24.45	0	7,090	0.00%
2021/01/18	0	0.00	1	22.85	25.65	-1	7,289	-0.01%
2021/01/15	4	25.05	14	25.66	24.50	-10	7,472	-0.13%
2021/01/14	7	26.20	1	26.35	26.10	6	7,616	0.08%
2021/01/13	2	27.00	0	0.00	26.00	2	7,644	0.03%
2021/01/12	7	27.88	0	0.00	27.25	7	7,628	0.09%
2021/01/11	1	29.00	0	0.00	29.05	1	7,693	0.01%
2021/01/08	1.2	29.23	2	29.60	29.15	-0.8	7,931	-0.01%
2021/01/07	1	29.45	0	0.00	29.40	1	8,027	0.01%
2021/01/06	6	29.37	0	0.00	29.15	6	8,239	0.07%
2021/01/05	2	30.35	0	0.00	30.55	2	8,375	0.02%
2021/01/04	0	0.00	9	30.64	30.50	-9	8,670	-0.10%
2020/12/31	1	29.95	0	0.00	30.15	1	8,758	0.01%
2020/12/30	0	0.00	12	30.33	30.05	-12	8,843	-0.14%
2020/12/28	0	0.00	1	29.85	30.15	-1	9,367	-0.01%
2020/12/24	1	29.40	0	0.00	29.40	1	9,529	0.01%
2020/12/23	0	0.00	1	28.85	29.30	-1	9,655	-0.01%
2020/12/22	1	28.25	0.2	28.95	28.25	0.8	10,782	0.01%
2020/12/21	0	0.00	1	28.95	29.30	-1	11,007	-0.01%
2020/12/17	18	29.64	0	0.00	29.65	18	11,127	0.16%
2020/12/16	2	30.35	12	30.11	30.15	-10	11,178	-0.09%
2020/12/14	0	0.00	3.1	29.33	29.20	-3.1	11,272	-0.03%
2020/12/11	1	29.15	2	29.40	29.15	-1	11,322	-0.01%
2020/12/10	6	29.74	2	29.70	29.70	4	11,414	0.04%
2020/12/09	11	30.31	4	30.24	30.75	7	11,468	0.06%
2020/12/08	0	0.00	2	29.15	29.00	-2	11,434	-0.02%
2020/12/07	3	28.03	1	28.85	28.90	2	11,492	0.02%
2020/12/04	0	0.00	1	29.15	28.60	-1	11,589	-0.01%
2020/12/03	11	28.80	0	0.00	28.80	11	11,760	0.09%
2020/12/02	7	28.96	10	28.46	28.45	-3	11,930	-0.03%
2020/12/01	1	28.30	2	28.43	29.35	-1	12,367	-0.01%
2020/11/30	3	28.80	3	28.87	28.60	0	12,822	0.00%
2020/11/27	5	29.15	12	29.18	29.15	-7	13,012	-0.05%
2020/11/26	0	0.00	2	30.45	29.45	-2	13,112	-0.02%
2020/11/25	2	28.65	12	28.38	29.40	-10	13,214	-0.08%
2020/11/24	2	30.78	1	30.60	30.50	1	13,074	0.01%
2020/11/23	17	30.74	30	30.76	30.80	-13	13,164	-0.10%
2020/11/20	30	31.61	5	30.92	30.80	25	13,861	0.18%
2020/11/19	9	30.77	26	30.57	31.00	-17	13,900	-0.12%
2020/11/18	6	35.46	0	0.00	32.55	6	13,522	0.04%
2020/11/17	3	36.27	0	0.00	36.15	3	13,395	0.02%
2020/11/16	3	36.42	4	36.75	36.80	-1	13,678	-0.01%
2020/11/13	1	36.80	2	36.68	36.50	-1	13,837	-0.01%
2020/11/12	2	36.10	1	35.70	36.15	1	14,144	0.01%
2020/11/11	3	36.45	1	36.70	36.90	2	14,467	0.01%
2020/11/10	1	36.35	0	0.00	36.15	1	14,618	0.01%
2020/11/09	3	37.37	4	37.19	37.25	-1	14,931	-0.01%
2020/11/06	4	36.61	1	36.10	36.15	3	15,233	0.02%
2020/11/05	3	37.17	0	0.00	36.75	3	15,914	0.02%
2020/11/03	1	37.20	0	0.00	37.20	1	16,057	0.01%
2020/11/02	33	36.23	33	36.52	36.10	0	16,099	0.00%
2020/10/30	58	37.63	44.6	37.88	36.55	13.4	16,172	0.08%
2020/10/29	1	37.95	0	0.00	37.95	1	16,032	0.01%
2020/10/28	23	37.23	15	37.45	37.05	8	15,940	0.05%
2020/10/27	4	36.14	4	36.51	36.85	0	15,541	0.00%
2020/10/26	7	36.10	5	36.63	36.30	2	15,581	0.01%
2020/10/23	6	34.64	10	35.46	36.00	-4	15,291	-0.03%
2020/10/22	0	0.00	13	33.64	33.00	-13	14,867	-0.09%
2020/10/21	0	0.00	1	33.00	33.00	-1	14,600	-0.01%
2020/10/20	9	32.46	5	32.55	32.40	4	14,543	0.03%
2020/10/19	0	0.00	7	32.89	32.65	-7	14,460	-0.05%
2020/10/16	25	32.75	3.1	33.03	33.15	21.9	14,423	0.15%
2020/10/15	5	33.00	4	33.01	33.15	1	14,187	0.01%
2020/10/14	9	33.32	26	32.77	32.30	-17	14,049	-0.12%
2020/10/13	21	31.84	0	0.00	31.75	21	13,853	0.15%
2020/10/12	6	31.63	6	31.25	32.20	0	13,665	0.00%
2020/10/08	6	29.98	14	30.30	30.00	-8	13,393	-0.06%
2020/10/07	0	0.00	2	30.05	30.00	-2	13,332	-0.02%
2020/10/06	15	30.20	9.9	29.93	29.90	5.1	13,297	0.04%
2020/10/05	14	28.97	20	29.43	29.60	-6	13,095	-0.05%
2020/09/30	5	28.10	5	28.21	28.30	0	13,009	0.00%
2020/09/29	2	27.45	1	28.00	27.60	1	12,981	0.01%
2020/09/28	4	27.79	9	27.79	28.15	-5	13,018	-0.04%
2020/09/25	27	30.04	51	30.46	27.15	-24	12,999	-0.18%
2020/09/24	16	28.96	4	28.94	29.00	12	11,943	0.10%
2020/09/23	8	28.11	0	0.00	28.20	8	11,760	0.07%
2020/09/22	4	27.40	1	27.60	27.95	3	11,712	0.03%
2020/09/21	1	28.25	10	28.00	27.80	-9	11,732	-0.08%
2020/09/18	3	28.08	4	28.01	28.20	-1	11,688	-0.01%
2020/09/17	6	27.44	10	27.60	28.10	-4	11,712	-0.03%
2020/09/15	7	26.85	12	26.98	26.50	-5	11,517	-0.04%
2020/09/14	33	25.80	38	25.77	26.15	-5	11,405	-0.04%
2020/09/11	2	26.15	4	26.20	26.00	-2	11,235	-0.02%
2020/09/10	8	27.30	2	26.85	26.90	6	11,123	0.05%
2020/09/09	14	27.40	25	27.45	27.50	-11	11,045	-0.10%
2020/09/08	16	27.53	15	27.58	27.10	1	10,906	0.01%
2020/09/07	15	29.51	8	29.44	28.70	7	10,716	0.07%
2020/09/04	54	29.24	23	29.06	29.60	31	10,534	0.29%
2020/09/03	79	29.05	105	29.04	29.00	-26	10,036	-0.26%	大賣/
2020/09/02	28	27.72	15	28.00	28.00	13	9,499	0.14%
2020/09/01	25	26.92	59	27.00	27.00	-34	9,447	-0.36%
2020/08/31	8	26.86	7	26.91	27.20	1	9,337	0.01%
2020/08/28	11	26.10	7	26.40	26.50	4	9,153	0.04%
2020/08/27	11	26.20	3	25.68	25.75	8	9,005	0.09%
2020/08/26	36	26.63	3	26.60	25.75	33	8,866	0.37%
2020/08/25	0	0.00	7	26.05	26.05	-7	8,134	-0.09%
2020/08/24	1	23.35	21	23.41	23.70	-20	8,044	-0.25%
2020/08/21	10	23.83	10	24.18	23.50	0	7,980	0.00%
2020/08/20	5	24.10	2	24.50	23.40	3	7,820	0.04%
2020/08/19	29	25.89	3	25.80	25.90	26	7,567	0.34%
2020/08/18	5	25.66	8	25.16	25.80	-3	7,345	-0.04%
2020/08/17	6	25.05	3	25.37	25.10	3	7,016	0.04%
2020/08/14	1	23.60	1	23.90	24.15	0	6,639	0.00%
2020/08/13	19	24.44	19	23.97	23.85	0	6,448	0.00%
2020/08/12	5	24.05	20	23.12	24.00	-15	6,039	-0.25%
2020/08/11	53	23.04	54	23.58	21.90	-1	5,662	-0.02%
2020/08/10	2	22.50	11	22.69	22.85	-9	4,937	-0.18%
2020/08/07	5	19.68	5	20.28	20.80	0	4,861	0.00%
2020/08/06	3	19.65	2	19.68	19.35	1	4,793	0.02%
2020/08/05	1	19.30	7	19.26	19.30	-6	4,725	-0.13%
2020/08/04	3	18.43	2	18.28	18.55	1	4,700	0.02%
2020/08/03	2	18.38	1	18.25	18.30	1	4,731	0.02%
2020/07/31	3	18.03	1	17.90	17.95	2	4,808	0.04%
2020/07/30	3	17.92	4	17.76	17.95	-1	4,948	-0.02%
2020/07/23	6	16.55	6	16.70	16.80	0	4,757	0.00%
2020/07/22	0	0.00	4	16.61	16.70	-4	4,742	-0.08%
2020/07/21	0	0.00	3	15.90	15.75	-3	4,643	-0.06%
2020/07/16	3	15.95	0	0.00	16.10	3	4,610	0.07%
2020/07/14	2	15.95	0	0.00	15.70	2	4,630	0.04%
2020/07/10	0	0.00	10	16.74	16.60	-10	4,545	-0.22%
2020/07/09	2	18.80	34	18.66	18.65	-32	4,420	-0.72%
2020/07/08	0	0.00	52	18.95	18.90	-52	4,246	-1.22%
2020/07/07	6	19.07	3	19.07	18.95	3	4,145	0.07%
2020/07/06	3	19.23	4	19.30	19.40	-1	4,033	-0.02%
2020/07/03	31	18.85	7	18.84	18.80	24	3,932	0.61%
2020/07/02	1	18.35	0	0.00	18.35	1	3,850	0.03%
2020/07/01	0	0.00	1	18.25	18.10	-1	3,798	-0.03%
2020/06/30	2	17.90	1	18.10	18.05	1	3,765	0.03%
2020/06/29	0	0.00	6	17.80	17.80	-6	3,688	-0.16%
2020/06/24	7	17.73	7.1	17.57	17.65	-0.1	3,654	0.00%
2020/06/23	0	0.00	1	17.55	17.15	-1	3,535	-0.03%
2020/06/22	0	0.00	0.3	17.30	17.35	-0.3	3,524	-0.01%
2020/06/15	0	0.00	2	16.95	16.95	-2	3,718	-0.05%
2020/06/11	2	17.13	0	0.00	16.85	2	3,736	0.05%
2020/06/10	0	0.00	3	17.45	17.35	-3	3,742	-0.08%
2020/06/08	0	0.00	10	17.90	17.85	-10	3,848	-0.26%
2020/06/05	0	0.00	7	17.56	17.55	-7	3,677	-0.19%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/02	3	17.30	2	17.25	17.30	1	3,723	0.03%
2020/06/01	3	17.43	6	17.44	17.30	-3	3,836	-0.08%
2020/05/29	9	17.43	5	17.45	17.35	4	3,982	0.10%
2020/05/28	2	16.98	1	16.90	16.90	1	3,864	0.03%
2020/05/27	0	0.00	1	17.15	17.15	-1	3,917	-0.03%
2020/05/26	5	17.40	0	0.00	17.20	5	3,978	0.13%
2020/05/25	0	0.00	2	17.15	17.10	-2	3,901	-0.05%
2020/05/22	0	0.00	5	16.90	16.80	-5	3,909	-0.13%
2020/05/20	3	16.68	1	16.75	16.80	2	3,954	0.05%
2020/05/18	6	17.00	1	16.85	16.85	5	4,128	0.12%
2020/05/15	2	16.78	1	16.75	16.85	1	4,230	0.02%
2020/05/14	5	17.13	8	17.13	17.05	-3	4,336	-0.07%
2020/05/13	27	17.30	2	17.33	17.35	25	4,454	0.56%
2020/05/12	1	16.65	8	16.70	16.75	-7	4,257	-0.16%
2020/05/11	62	17.80	2	17.65	17.50	60	4,161	1.44%
2020/05/08	1	17.20	3	17.30	17.30	-2	3,963	-0.05%
2020/05/07	9	16.99	5	17.12	17.40	4	3,873	0.10%
2020/05/06	18	16.60	12	16.61	16.95	6	3,715	0.16%
2020/05/04	0	0.00	1	15.25	15.30	-1	3,536	-0.03%
2020/04/29	0	0.00	1	15.35	15.35	-1	3,549	-0.03%
2020/04/28	1	15.40	0	0.00	15.50	1	3,573	0.03%
2020/04/20	1	14.80	0	0.00	14.85	1	3,839	0.03%
2020/04/17	17	15.29	12	15.07	15.00	5	3,963	0.13%
2020/04/10	0	0.00	1	14.55	14.50	-1	4,154	-0.02%
2020/04/01	0	0.00	1	14.20	14.50	-1	4,451	-0.02%
2020/03/27	0	0.00	2	14.00	14.10	-2	4,381	-0.05%
2020/03/26	2	14.00	0	0.00	14.05	2	4,352	0.05%
2020/03/25	1	14.45	0	0.00	14.05	1	4,341	0.02%
2020/03/24	3	13.70	6	13.80	14.00	-3	4,310	-0.07%
2020/03/23	5	12.77	2	12.75	12.80	3	4,248	0.07%
2020/03/20	11	13.49	12	13.59	13.75	-1	4,208	-0.02%
2020/03/19	3	13.68	0	0.00	12.75	3	4,143	0.07%
2020/03/17	0	0.00	5	14.50	14.40	-5	4,038	-0.12%
2020/03/16	1	14.35	0	0.00	14.35	1	3,994	0.03%
2020/03/13	4	13.93	3	13.73	14.10	1	3,956	0.03%
2020/03/12	1	14.90	8.2	15.20	15.15	-7.2	3,859	-0.19%
2020/03/10	2	16.20	0	0.00	16.40	2	3,750	0.05%
2020/03/09	2	16.10	2	15.95	15.95	0	3,708	0.00%
2020/03/05	13	17.02	23	17.05	16.95	-10	3,607	-0.28%
2020/03/04	23	16.73	14	16.50	17.00	9	3,478	0.26%
2020/03/02	2	16.00	0	0.00	15.90	2	3,272	0.06%
2020/02/27	1	15.70	0	0.00	15.75	1	3,226	0.03%
2020/02/26	0	0.00	1	16.75	16.65	-1	3,145	-0.03%
2020/02/25	0	0.00	2	16.80	16.80	-2	3,109	-0.06%
2020/02/24	1	16.80	1	16.45	16.70	0	3,081	0.00%
2020/02/21	1	17.00	5	17.18	16.90	-4	3,048	-0.13%
2020/02/20	1	17.50	0	0.00	17.50	1	2,987	0.03%
2020/02/19	7	17.16	3	17.03	17.10	4	2,859	0.14%
2020/02/18	2	17.45	7	17.40	17.20	-5	2,789	-0.18%
2020/02/17	8	17.09	8	17.01	17.20	0	2,656	0.00%
2020/02/14	1	16.90	13	16.83	16.75	-12	2,508	-0.48%
2020/02/12	0	0.00	1	15.85	15.75	-1	2,368	-0.04%
2020/02/06	0.2	15.95	0	0.00	15.95	0.2	2,732	0.01%
2020/02/04	2	15.80	0	0.00	15.75	2	2,676	0.07%
2020/02/03	1	15.10	0	0.00	15.80	1	2,657	0.04%
2020/01/31	10	15.47	0	0.00	15.70	10	2,627	0.38%
2020/01/30	1	15.90	0	0.00	15.45	1	2,585	0.04%
2020/01/20	0.1	17.10	2	17.20	17.15	-1.9	2,514	-0.08%
2020/01/17	0	0.00	8	17.04	16.95	-8	2,533	-0.32%
2020/01/16	0	0.00	1	16.75	16.75	-1	2,453	-0.04%
2020/01/15	6	16.75	2	16.70	16.60	4	2,449	0.16%
2020/01/14	0	0.00	4	16.65	16.55	-4	2,432	-0.16%
2020/01/13	0	0.00	7	16.81	16.75	-7	2,436	-0.29%
2020/01/10	1	16.65	1	16.40	16.30	0	2,313	0.00%
2020/01/09	0	0.00	20	16.15	16.00	-20	2,221	-0.90%
2020/01/08	10	15.80	0	0.00	15.90	10	2,195	0.46%
2020/01/07	16	15.84	5	16.01	16.05	11	2,187	0.50%
2020/01/06	1	15.65	0	0.00	15.55	1	2,132	0.05%
2020/01/03	2	15.82	1	16.10	15.95	1	2,108	0.05%
2020/01/02	1	16.00	13	16.15	16.20	-12	2,077	-0.58%
2019/12/31	1	15.85	0	0.00	15.85	1	1,981	0.05%
2019/12/30	8	15.85	14	15.88	15.85	-6	1,928	-0.31%
2019/12/19	7	15.10	2	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%
2019/12/16	0	0.00	9	14.75	14.75	-9	1,867	-0.48%
2019/12/11	0	0.00	5	14.85	14.90	-5	1,937	-0.26%
2019/12/10	0	0.00	47	14.91	14.95	-47	2,150	-2.19%
2019/12/06	0	0.00	5	14.85	14.75	-5	2,196	-0.23%
2019/12/05	0	0.00	5	14.75	14.70	-5	2,221	-0.23%
2019/12/03	2	14.73	0	0.00	14.75	2	2,292	0.09%
2019/12/02	0	0.00	20	14.70	14.70	-20	2,406	-0.83%
2019/11/28	0	0.00	1	15.00	15.00	-1	2,518	-0.04%
2019/11/14	1	14.85	0	0.00	14.90	1	4,015	0.02%
2019/11/11	4	15.05	0	0.00	15.05	4	4,217	0.09%
2019/11/08	8	15.70	0	0.00	15.60	8	4,211	0.19%
2019/11/07	0	0.00	11	15.95	15.70	-11	4,215	-0.26%
2019/11/06	26	16.28	1	16.20	16.20	25	4,152	0.60%
2019/11/05	80	16.17	14	16.19	16.25	66	4,060	1.63%
2019/11/01	2	15.45	0	0.00	15.50	2	3,786	0.05%
2019/10/29	9	15.59	0	0.00	15.45	9	3,797	0.24%
2019/10/28	1	15.70	0	0.00	15.70	1	3,788	0.03%
2019/10/25	0	0.00	3	15.82	15.75	-3	3,786	-0.08%
2019/10/23	3	15.52	23	15.60	15.50	-20	3,829	-0.52%
2019/10/17	4	15.70	3	15.72	15.65	1	3,808	0.03%
2019/10/14	0	0.00	0.4	15.35	15.35	-0.4	3,729	-0.01%
2019/10/08	1	15.05	0	0.00	14.95	1	3,688	0.03%
2019/10/03	0	0.00	2	14.50	14.50	-2	3,675	-0.05%
2019/10/02	3	14.67	0	0.00	14.65	3	3,683	0.08%
2019/10/01	6	14.73	2	14.80	14.75	4	3,745	0.11%
2019/09/16	0	0.00	2	15.80	15.80	-2	3,753	-0.05%
2019/09/12	7	15.99	10	16.02	15.95	-3	3,731	-0.08%
2019/09/10	1	15.45	1	15.35	15.35	0	3,515	0.00%
2019/09/09	1	15.70	1	15.85	15.65	0	3,495	0.00%
2019/09/06	0.5	15.65	1	15.80	15.75	-0.5	3,502	-0.01%
2019/09/05	1.5	15.88	4	15.83	15.75	-2.5	3,567	-0.07%
2019/09/04	5	15.95	5	16.05	15.90	0	3,516	0.00%
2019/09/03	1	15.85	1	15.55	15.70	0	3,401	0.00%
2019/08/30	9	15.79	2	16.03	15.70	7	3,278	0.21%
2019/08/27	0	0.00	8	15.64	15.60	-8	3,023	-0.26%
2019/08/26	11	15.62	0	0.00	15.60	11	2,977	0.37%
2019/08/23	0	0.00	50	15.63	15.55	-50	2,875	-1.74%
2019/08/22	45	16.16	146	15.98	15.90	-101	2,778	-3.64%	大賣/鉅額交易
2019/08/21	2	15.85	0	0.00	15.85	2	2,167	0.09%
2019/08/20	4	14.46	4	14.58	14.45	0	1,913	0.00%
2019/08/16	1	13.90	0	0.00	13.90	1	1,769	0.06%
2019/08/15	30	14.15	5	14.15	14.00	25	1,731	1.44%
2019/08/14	30	14.07	5	14.18	13.85	25	1,672	1.49%
2019/08/13	38	14.71	0	0.00	14.90	38	1,569	2.42%
2019/08/12	25	14.49	3	14.37	14.55	22	1,540	1.43%
2019/08/08	20	14.13	2	14.15	14.15	18	1,523	1.18%
2019/08/07	0	0.00	2	13.90	13.90	-2	1,548	-0.13%
2019/08/01	0	0.00	9	14.07	14.15	-9	1,719	-0.52%
2019/07/30	0	0.00	4	14.15	14.30	-4	1,811	-0.22%
2019/07/25	5	15.08	1	15.10	14.90	4	1,762	0.23%
2019/07/24	2	14.75	2	14.90	14.90	0	1,715	0.00%
2019/07/22	1	14.85	2	14.78	14.85	-1	1,685	-0.06%
2019/07/19	0	0.00	1	14.85	14.80	-1	1,723	-0.06%
2019/07/18	2	15.00	1	15.00	14.95	1	1,762	0.06%
2019/07/17	1	15.40	1	15.30	15.15	0	1,905	0.00%
2019/07/12	0	0.00	1	14.75	14.85	-1	2,174	-0.05%
2019/07/10	1	15.00	1	14.90	14.95	0	2,385	0.00%
2019/07/09	10	15.18	2	15.45	14.95	8	2,645	0.30%
2019/07/08	9	15.48	0	0.00	15.50	9	2,865	0.31%
2019/07/05	0	0.00	1	16.05	15.65	-1	3,035	-0.03%
2019/07/04	2	15.63	38	15.61	15.70	-36	2,984	-1.21%
2019/07/03	0	0.00	1	14.80	14.85	-1	2,875	-0.03%
2019/07/02	0	0.00	1	14.80	14.75	-1	2,880	-0.03%
2019/06/18	1	14.50	0	0.00	14.55	1	3,162	0.03%
2019/06/17	0	0.00	1	14.90	14.75	-1	3,152	-0.03%
2019/06/14	1	14.75	0	0.00	14.75	1	3,128	0.03%
2019/06/13	2	14.73	1	14.95	14.90	1	3,134	0.03%
2019/06/04	2	13.93	0	0.00	13.80	2	3,010	0.07%
2019/06/03	0	0.00	5	14.00	14.05	-5	3,005	-0.17%
2019/05/31	5	14.20	1	14.25	14.25	4	2,999	0.13%
2019/05/29	5	13.45	0	0.00	13.75	5	2,953	0.17%
2019/05/28	11	13.29	1	13.30	13.55	10	2,934	0.34%
2019/05/27	3	13.23	0	0.00	13.20	3	2,913	0.10%
2019/05/24	0	0.00	26	13.30	13.15	-26	2,905	-0.89%
2019/05/21	0	0.00	2	13.45	13.40	-2	2,868	-0.07%
2019/05/13	0	0.00	1	14.40	13.90	-1	2,707	-0.04%
2019/05/09	0	0.00	9	15.15	14.65	-9	2,620	-0.34%
2019/05/08	0	0.00	10	14.90	14.95	-10	2,536	-0.39%
2019/05/07	3	14.10	0	0.00	13.95	3	2,451	0.12%
2019/05/06	0	0.00	1	14.10	13.95	-1	2,418	-0.04%
2019/04/29	4	14.40	0	0.00	14.05	4	2,312	0.17%
2019/04/26	1	14.40	5	14.35	14.20	-4	2,286	-0.17%
2019/04/25	8	14.71	0	0.00	14.40	8	2,273	0.35%
2019/04/24	2	14.05	0	0.00	14.10	2	2,216	0.09%
2019/04/23	4	14.66	0	0.00	14.45	4	2,161	0.19%
2019/04/22	0	0.00	27	15.91	15.95	-27	2,000	-1.35%
2019/04/19	0	0.00	15	16.06	16.20	-15	1,943	-0.77%
2019/04/18	0	0.00	7	16.35	16.35	-7	1,718	-0.41%
2019/04/16	0	0.00	13	14.73	14.90	-13	1,600	-0.81%
2019/04/15	6	14.73	12	14.74	15.10	-6	1,442	-0.42%
2019/04/12	2	13.95	8	13.80	14.15	-6	1,168	-0.51%
2019/04/11	0	0.00	10	12.65	13.00	-10	910	-1.10%
2019/04/10	0	0.00	14	11.75	11.85	-14	713	-1.96%
2019/04/08	0	0.00	1	11.60	11.50	-1	679	-0.15%
2019/04/03	1	11.45	0	0.00	11.50	1	664	0.15%
2019/03/29	0	0.00	4	11.69	11.75	-4	577	-0.69%
2019/03/27	0	0.00	2	11.60	11.60	-2	496	-0.40%
2019/03/26	1	11.10	225	11.53	11.35	-224	462	-48.47%	大賣/鉅額交易
2019/03/25	15	11.40	1	10.85	11.40	14	369	3.79%
2019/03/05	0	0.00	1	9.80	9.77	-1	170	-0.58%
2019/02/26	0	0.00	10	9.49	9.55	-10	169	-5.89%
2019/02/25	1	9.41	1	9.48	9.48	0	171	0.00%
2019/02/22	0	0.00	1	9.50	9.50	-1	171	-0.58%
2019/02/18	1	9.62	0	0.00	9.62	1	176	0.57%
2019/02/15	1	9.64	1	9.71	9.67	0	179	0.00%
2019/02/14	0	0.00	1	9.84	9.73	-1	179	-0.56%
2019/02/13	1	9.76	2	9.94	9.81	-1	179	-0.56%
2019/02/12	10	9.82	0	0.00	9.80	10	179	5.57%
2019/01/29	2	9.86	0	0.00	9.80	2	180	1.11%
2019/01/28	0	0.00	1	9.78	9.92	-1	169	-0.59%
2019/01/25	1	9.71	1	9.78	9.74	0	162	0.00%
2019/01/24	1	9.66	2	9.73	9.71	-1	164	-0.61%
2019/01/23	1	9.68	0	0.00	9.68	1	165	0.61%
2019/01/22	20	9.62	2	9.62	9.62	18	165	10.90%
2019/01/21	52	9.76	1	9.83	9.71	51	165	30.83%
2019/01/18	33	9.85	0	0.00	9.86	33	165	19.94%
2019/01/16	1	9.59	0	0.00	9.93	1	147	0.68%
2018/12/26	8	8.91	0	0.00	9.04	8	170	4.69%
2018/12/25	6	8.87	0	0.00	9.00	6	171	3.50%
2018/12/05	3	9.60	0	0.00	9.60	3	203	1.47%
2018/11/22	0	0.00	2	10.05	10.05	-2	223	-0.89%
2018/11/19	0	0.00	1	9.98	9.99	-1	227	-0.44%
2018/11/15	0	0.00	1	9.61	9.76	-1	240	-0.42%
2018/10/18	0	0.00	3.6	8.89	8.95	-3.6	288	-1.26%
2018/10/08	4	9.65	4	9.70	9.71	0	363	0.00%
2018/10/05	1	9.81	0	0.00	9.79	1	361	0.28%
2018/08/23	0	0.00	3	10.18	10.30	-3	545	-0.55%
2018/08/15	0	0.00	1	10.25	10.30	-1	565	-0.18%
2018/08/08	10	10.80	0	0.00	10.75	10	601	1.66%
2018/08/06	4	10.85	0	0.00	10.85	4	606	0.66%
2018/08/03	2	10.85	0	0.00	10.85	2	608	0.33%
2018/08/01	4	10.85	0	0.00	11.00	4	608	0.66%
2018/07/20	1	10.80	0	0.00	10.90	1	598	0.17%
2018/07/09	0	0.00	2	11.15	10.85	-2	660	-0.30%
2018/07/05	2	10.85	0	0.00	10.90	2	694	0.29%
2018/07/04	2	10.60	0	0.00	10.60	2	743	0.27%
2018/06/25	32	10.85	0	0.00	10.80	32	739	4.33%
2018/06/22	10	10.80	0	0.00	10.70	10	743	1.34%
2018/06/21	7	11.00	0	0.00	10.85	7	743	0.94%
2018/06/14	21	11.20	0	0.00	11.25	21	774	2.71%
2018/06/13	30	11.30	0	0.00	11.30	30	771	3.89%
2018/06/12	5	11.45	1	11.50	11.45	4	763	0.52%
2018/06/11	0	0.00	30	11.50	11.40	-30	752	-3.99%
2018/05/29	0	0.00	20	11.11	10.90	-20	699	-2.86%
2018/05/23	10	10.70	0	0.00	10.70	10	681	1.47%
2018/05/22	0	0.00	10	10.90	10.90	-10	684	-1.46%
2018/05/21	0	0.00	15	10.90	11.00	-15	685	-2.19%
2018/05/18	5	10.65	0	0.00	10.95	5	683	0.73%
2018/05/17	15	10.63	0	0.00	10.70	15	672	2.23%
2018/05/16	25	10.67	0	0.00	10.65	25	684	3.65%
2018/05/14	0	0.00	1	10.45	10.40	-1	709	-0.14%
2018/05/08	0	0.00	7	10.45	10.40	-7	728	-0.96%
2018/04/27	0	0.00	20	10.35	10.35	-20	832	-2.40%
2018/04/25	28	10.53	0	0.00	10.55	28	861	3.25%
2018/04/24	1	10.75	0	0.00	10.55	1	893	0.11%
2018/04/18	1	11.10	25	10.86	10.90	-24	919	-2.61%
2018/04/13	1	11.50	1	11.80	11.70	0	949	0.00%
2018/04/11	5	11.70	0	0.00	11.65	5	869	0.57%
2018/03/26	0	0.00	1	10.90	10.90	-1	1,277	-0.08%
2018/02/08	2	10.70	0	0.00	10.60	2	2,324	0.09%
2018/02/07	5	11.02	0	0.00	10.95	5	2,338	0.21%
2018/02/06	9	11.35	0	0.00	10.80	9	2,334	0.39%
2018/02/01	1	12.15	0	0.00	12.15	1	2,325	0.04%
2018/01/31	0	0.00	7	12.10	12.25	-7	2,332	-0.30%
2018/01/30	7	12.50	0	0.00	12.25	7	2,326	0.30%
2018/01/29	2	12.48	0	0.00	12.45	2	2,310	0.09%
2018/01/24	0	0.00	8	12.10	12.20	-8	2,251	-0.36%
2018/01/22	8	12.33	0	0.00	12.30	8	2,236	0.36%
2018/01/19	2	12.25	0	0.00	12.15	2	2,211	0.09%
2018/01/11	2	12.40	0	0.00	12.35	2	2,246	0.09%
2018/01/10	2	12.53	0	0.00	12.45	2	2,245	0.09%
2018/01/08	5	12.35	2	12.30	12.35	3	2,238	0.13%
2018/01/05	10	12.70	0	0.00	12.45	10	2,222	0.45%
2018/01/04	1	12.50	0	0.00	12.50	1	2,207	0.05%
2018/01/03	5	12.77	2	12.65	12.65	3	2,193	0.14%