廣運 (6125)-元大-豐原券商分點個股進出

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
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股
427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-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	38.3	95.46	63.2	97.22	95.80	-24.9	27,511	-0.09%
2024/05/17	2.1	91.22	7	92.24	92.00	-4.9	26,564	-0.02%
2024/05/16	14	90.98	24	91.76	90.70	-10	26,981	-0.04%
2024/05/15	22.1	92.47	11.1	91.13	90.80	11	27,304	0.04%
2024/05/14	24	91.43	35	92.63	93.00	-11	27,389	-0.04%
2024/05/13	43.3	91.03	28	91.35	91.00	15.3	27,000	0.06%
2024/05/10	4	86.08	131	84.69	87.60	-127	26,666	-0.48%	大賣/鉅額交易
2024/05/09	21	85.31	74	88.43	85.30	-53	26,496	-0.20%
2024/05/08	21	87.13	1.3	87.18	87.10	19.8	26,371	0.07%
2024/05/07	171	87.40	16	89.06	87.50	155	26,431	0.59%	大買/鉅額交易
2024/05/06	20	90.34	16	90.81	89.70	4	26,141	0.02%
2024/05/03	22	91.00	28	91.06	89.50	-6	25,882	-0.02%
2024/05/02	15.1	90.55	7	91.21	90.40	8.1	25,535	0.03%
2024/04/30	22	92.22	27.5	92.51	91.70	-5.5	25,338	-0.02%
2024/04/29	41	93.14	42	92.28	90.00	-1	24,846	0.00%
2024/04/26	62	92.01	62	92.07	91.70	0	24,454	0.00%
2024/04/25	52.1	91.02	50.1	91.14	90.50	1.9	23,795	0.01%
2024/04/24	111.3	92.50	198.7	92.35	90.20	-87.5	23,062	-0.38%	大買/大賣/
2024/04/23	7	85.91	12	84.82	87.40	-5	21,598	-0.02%
2024/04/22	17	85.85	11	87.26	80.60	6	21,112	0.03%
2024/04/19	5	85.34	54.2	86.44	87.30	-49.2	20,636	-0.24%
2024/04/18	20.3	85.20	17	85.04	84.20	3.3	20,040	0.02%
2024/04/17	106	84.96	12.1	84.40	85.00	93.9	19,670	0.48%	大買/
2024/04/16	3	75.13	1	74.80	77.30	2	19,260	0.01%
2024/04/15	1	79.20	0	0.00	78.20	1	19,208	0.01%
2024/04/12	1	80.00	0	81.70	80.00	1	19,133	0.01%
2024/04/11	1	81.00	2	80.85	81.00	-1	19,030	-0.01%
2024/04/10	5	83.12	15	82.73	82.40	-10	19,007	-0.05%
2024/04/09	15.4	83.45	10	84.50	84.50	5.4	18,905	0.03%
2024/04/08	5	83.02	9	83.98	84.00	-4	18,859	-0.02%
2024/04/03	12	79.77	11	81.09	81.20	1	19,123	0.01%
2024/04/02	28.6	81.85	32	80.99	80.80	-3.4	19,179	-0.02%
2024/04/01	3	83.83	5	84.00	83.00	-2	19,042	-0.01%
2024/03/29	19	84.52	33	85.64	82.80	-14	18,968	-0.07%
2024/03/28	34.5	84.89	19	84.47	84.50	15.5	18,697	0.08%
2024/03/27	20.1	85.86	16	85.49	84.00	4.1	18,565	0.02%
2024/03/26	71.1	88.53	59	88.92	82.70	12.1	18,330	0.07%
2024/03/25	26	86.63	26.6	87.18	88.40	-0.6	17,386	0.00%
2024/03/22	3	79.87	6	79.08	80.40	-3	16,422	-0.02%
2024/03/21	5	80.26	3	80.60	79.00	2	16,345	0.01%
2024/03/20	13.2	79.45	3	79.43	78.60	10.2	16,230	0.06%
2024/03/19	3.1	79.50	3	78.93	78.90	0.1	16,135	0.00%
2024/03/18	4	80.60	6.1	80.73	81.50	-2.1	16,027	-0.01%
2024/03/15	8	79.68	6	79.82	80.00	2	15,920	0.01%
2024/03/14	17.1	78.60	12	79.03	78.90	5.1	15,772	0.03%
2024/03/13	24	82.90	27.3	81.39	81.70	-3.3	15,553	-0.02%
2024/03/12	21.1	82.21	12.4	82.81	83.70	8.7	15,019	0.06%
2024/03/11	42.1	80.09	32	79.63	79.30	10.1	14,608	0.07%
2024/03/08	22.4	79.55	10	81.21	77.80	12.4	14,227	0.09%
2024/03/07	25.3	90.88	16	88.39	86.10	9.3	13,955	0.07%
2024/03/06	40	91.41	75.2	93.42	91.50	-35.2	13,398	-0.26%
2024/03/05	10	87.78	2	87.25	87.50	8	12,482	0.06%
2024/03/04	52.2	88.53	40	89.03	87.60	12.2	12,213	0.10%
2024/03/01	105	88.86	71.6	88.57	86.70	33.4	11,521	0.29%	大買/
2024/02/29	26.1	79.11	33.1	81.93	85.20	-7	10,326	-0.07%
2024/02/27	54	81.65	38	81.02	77.50	16	9,867	0.16%
2024/02/26	2	77.85	27.1	79.51	81.10	-25.1	9,308	-0.27%
2024/02/23	14	76.48	11.1	76.02	73.80	2.9	9,099	0.03%
2024/02/22	42	76.83	42	77.20	76.50	0	9,437	0.00%
2024/02/21	14	75.36	16	75.65	77.40	-2	9,754	-0.02%
2024/02/20	14	73.69	7.3	73.44	74.70	6.7	9,647	0.07%
2024/02/19	75	74.76	63	75.02	74.70	12	9,466	0.13%
2024/02/16	20.1	68.53	23.3	70.11	70.80	-3.3	8,888	-0.04%
2024/02/15	13	65.36	13.1	64.79	66.20	-0.1	8,301	0.00%
2024/02/05	2.1	61.83	2	62.00	62.00	0.1	7,877	0.00%
2024/02/02	10	62.42	7.3	62.69	62.90	2.7	7,844	0.03%
2024/02/01	2	61.35	1	61.90	61.50	1	7,767	0.01%
2024/01/31	2	61.20	2	61.10	60.70	0	7,737	0.00%
2024/01/30	10	61.58	13	61.04	60.90	-3	7,706	-0.04%
2024/01/26	2.1	59.17	0	0.00	58.30	2.1	7,559	0.03%
2024/01/25	1	59.40	0	0.00	59.30	1	7,566	0.01%
2024/01/24	1	61.20	3	60.47	60.40	-2	7,576	-0.03%
2024/01/23	1	61.20	3	61.30	60.80	-2	7,604	-0.03%
2024/01/22	9	62.02	5.3	62.07	62.40	3.7	7,548	0.05%
2024/01/19	3	59.50	2	58.85	60.60	1	7,405	0.01%
2024/01/18	0	0.00	1	58.00	57.90	-1	7,372	-0.01%
2024/01/17	4.2	60.37	2	59.85	58.60	2.2	7,378	0.03%
2024/01/16	2	59.95	1	60.20	60.20	1	7,338	0.01%
2024/01/15	1	60.20	4.6	61.45	60.00	-3.6	7,324	-0.05%
2024/01/12	1	58.30	0	0.00	58.00	1	7,197	0.01%
2024/01/11	1	57.70	5	59.06	59.20	-4	7,209	-0.06%
2024/01/10	4	57.03	14	57.57	58.00	-10	7,240	-0.14%
2024/01/09	10.3	56.76	1	56.90	56.50	9.3	7,254	0.13%
2024/01/08	5.1	59.28	5	59.80	58.50	0.1	7,235	0.00%
2024/01/05	1.1	60.41	2	60.80	59.80	-0.9	7,249	-0.01%
2024/01/04	2	60.95	6	60.50	60.70	-4	7,255	-0.06%
2024/01/03	12	63.07	5.3	63.03	62.20	6.7	7,304	0.09%
2024/01/02	5	63.02	5	62.98	63.70	0	7,283	0.00%
2023/12/29	10.2	63.97	19.7	63.05	63.00	-9.4	7,191	-0.13%
2023/12/28	8.1	60.40	4	60.13	60.80	4.1	6,667	0.06%
2023/12/27	1	56.70	2.1	57.05	57.10	-1.1	6,550	-0.02%
2023/12/26	0.1	57.10	0	0.00	57.10	0.1	6,642	0.00%
2023/12/25	0.1	57.07	0	0.00	56.60	0.1	6,791	0.00%
2023/12/22	2	57.20	1	57.50	56.90	1	6,801	0.01%
2023/12/21	0.1	57.39	5	57.04	56.80	-4.9	6,822	-0.07%
2023/12/20	1	57.50	0	0.00	57.90	1	6,856	0.01%
2023/12/19	1	56.60	0	0.00	56.60	1	6,915	0.01%
2023/12/18	2.1	57.75	1	57.80	57.00	1.1	6,970	0.02%
2023/12/15	1	58.40	0	0.00	58.20	1	6,999	0.01%
2023/12/14	0	0.00	1	59.40	58.60	-1	7,037	-0.01%
2023/12/13	1.3	58.64	1	58.70	58.90	0.3	7,051	0.00%
2023/12/12	6.3	60.50	0	0.00	59.60	6.3	7,055	0.09%
2023/12/11	1.2	60.67	2	61.40	61.30	-0.8	7,083	-0.01%
2023/12/08	2.2	63.93	3	62.83	62.80	-0.8	7,100	-0.01%
2023/12/07	1.1	63.41	1	64.30	63.30	0.1	7,440	0.00%
2023/12/06	10	64.02	10	63.95	64.00	0	7,583	0.00%
2023/12/05	7	63.46	4	63.53	63.00	3	7,588	0.04%
2023/12/04	21.3	65.96	22	66.95	64.90	-0.7	7,571	-0.01%
2023/12/01	7	63.86	6.3	63.60	64.00	0.8	7,145	0.01%
2023/11/30	3.1	62.29	5	62.02	62.90	-1.9	7,028	-0.03%
2023/11/29	3.1	62.46	3	63.03	61.90	0.1	7,005	0.00%
2023/11/28	1	61.80	13.2	61.90	62.00	-12.2	7,004	-0.17%
2023/11/27	22	62.51	23	61.23	61.50	-1	7,156	-0.01%
2023/11/24	35	63.50	26	62.60	63.30	9	7,123	0.13%
2023/11/23	20	63.12	26	63.55	62.20	-6	6,995	-0.09%
2023/11/22	0	60.30	3	60.43	59.60	-3	6,820	-0.04%
2023/11/21	14	62.87	18	62.53	62.00	-4	6,825	-0.06%
2023/11/20	17.2	58.62	32.2	59.06	61.30	-14.9	6,627	-0.23%
2023/11/17	11	53.28	2.1	53.47	55.80	8.9	6,516	0.14%
2023/11/16	1	49.40	4	49.65	50.80	-3	7,145	-0.04%
2023/11/15	0.2	50.84	6	51.15	50.20	-5.8	7,392	-0.08%
2023/11/14	3	50.60	0	0.00	50.60	3	7,693	0.04%
2023/11/13	3	51.10	6	50.95	51.00	-3	8,074	-0.04%
2023/11/10	3	50.80	2.1	50.51	50.70	1	8,244	0.01%
2023/11/09	0.1	50.30	0	0.00	49.85	0.1	8,532	0.00%
2023/11/03	1.2	53.02	6	53.25	52.50	-4.8	9,567	-0.05%
2023/11/02	5	52.78	1.1	52.36	52.80	3.9	9,825	0.04%
2023/11/01	2	50.90	1	50.60	51.10	1	10,308	0.01%
2023/10/31	1	50.40	2	50.65	49.85	-1	10,723	-0.01%
2023/10/30	2	53.00	14	52.90	52.60	-12	11,077	-0.11%
2023/10/27	4	53.55	2	53.00	52.90	2	11,407	0.02%
2023/10/26	4	53.63	2	53.80	53.00	2	11,875	0.02%
2023/10/24	1	55.70	1	54.90	55.90	0	13,073	0.00%
2023/10/23	0	0.00	3.4	54.66	54.60	-3.4	13,559	-0.03%
2023/10/20	1	54.20	4	54.80	54.60	-3	14,195	-0.02%
2023/10/19	1	55.60	1	55.60	55.70	0	14,951	0.00%
2023/10/18	1	56.10	3	55.20	55.00	-2	14,986	-0.01%
2023/10/17	3.1	57.09	0	0.00	56.70	3.1	14,982	0.02%
2023/10/16	0	0.00	1	58.40	58.40	-1	14,955	-0.01%
2023/10/13	1	59.60	0	0.00	59.10	1	14,941	0.01%
2023/10/12	1	60.60	2	60.30	60.50	-1	14,944	-0.01%
2023/10/11	8	60.93	2	60.20	59.50	6	14,940	0.04%
2023/10/06	1	64.10	1	64.00	63.90	0	14,856	0.00%
2023/10/04	1	63.10	1	62.60	63.20	0	14,861	0.00%
2023/10/03	0	0.00	3.1	63.34	62.60	-3.1	14,915	-0.02%
2023/10/02	2	65.00	3	65.77	64.80	-1	15,031	-0.01%
2023/09/28	9	63.92	7	63.73	64.20	2	15,080	0.01%
2023/09/27	1	60.70	2.9	61.80	62.00	-1.9	15,038	-0.01%
2023/09/26	1.1	62.07	1	62.30	61.00	0.1	15,200	0.00%
2023/09/25	1	62.20	7	62.39	61.90	-6	15,227	-0.04%
2023/09/22	3	60.33	2	60.80	61.40	1	15,349	0.01%
2023/09/21	8.1	59.75	6	59.37	59.50	2.1	15,359	0.01%
2023/09/20	0	0.00	1	61.00	60.50	-1	15,458	-0.01%
2023/09/19	2.4	61.74	6	61.63	60.70	-3.7	15,624	-0.02%
2023/09/18	0.1	62.00	0.1	62.00	61.80	0	16,630	0.00%
2023/09/15	2	63.50	0	0.00	63.40	2	17,029	0.01%
2023/09/14	5	63.30	1	63.60	63.10	4	17,006	0.02%
2023/09/13	4	62.23	3	62.67	62.70	1	16,985	0.01%
2023/09/12	231.6	61.31	208.1	62.09	61.50	23.5	17,199	0.14%	大買/大賣/
2023/09/11	165	68.06	163.1	68.21	68.00	2	17,018	0.01%	大買/大賣/
2023/09/08	0	75.90	4.1	75.70	75.50	-4	17,221	-0.02%
2023/09/07	2.1	79.33	1.1	78.41	78.20	1	17,673	0.01%
2023/09/06	2.1	78.33	3	78.90	78.90	-0.9	17,953	-0.01%
2023/09/05	1	77.50	1	77.30	77.50	0	18,626	0.00%
2023/09/04	1	77.00	2	77.90	77.00	-1	19,046	-0.01%
2023/09/01	1	80.50	1	79.60	78.90	0	19,801	0.00%
2023/08/31	1	77.50	5	79.10	80.90	-4	20,581	-0.02%
2023/08/30	2	78.00	44	77.36	77.20	-42	20,991	-0.20%
2023/08/29	5	76.32	6	76.48	76.70	-1	21,199	0.00%
2023/08/28	4	77.79	5	75.28	75.40	-1	21,261	0.00%
2023/08/25	7	80.20	10	79.78	80.60	-3	21,124	-0.01%
2023/08/24	3.2	81.78	22	82.69	80.90	-18.8	21,174	-0.09%
2023/08/23	32.1	83.36	28	82.55	81.50	4.1	21,170	0.02%
2023/08/22	87.1	84.77	84.9	83.86	84.00	2.2	20,851	0.01%
2023/08/21	1	78.70	10.1	79.02	79.50	-9.1	20,219	-0.04%
2023/08/18	24	74.67	38	74.74	72.30	-14	19,950	-0.07%
2023/08/17	95	74.91	23	75.15	75.70	72	19,720	0.37%
2023/08/16	2.1	70.35	3	71.37	72.50	-1	19,390	0.00%
2023/08/15	8.4	72.47	47	71.31	71.80	-38.6	19,275	-0.20%
2023/08/14	13	71.18	10	71.72	71.30	3	18,967	0.02%
2023/08/11	4	69.93	7	69.90	69.80	-3	18,584	-0.02%
2023/08/10	48.1	68.11	12	67.53	67.00	36.1	18,311	0.20%
2023/08/09	10	70.76	2	71.70	70.60	8	18,094	0.04%
2023/08/08	7.1	70.45	5	69.94	69.90	2.1	17,853	0.01%
2023/08/07	14	71.21	22	70.65	72.40	-8	17,630	-0.05%
2023/08/04	20.1	69.53	15	70.08	68.30	5.1	17,160	0.03%
2023/08/02	19.6	72.55	29.1	71.34	69.30	-9.4	16,808	-0.06%
2023/08/01	18	78.38	10	78.66	76.90	8	16,673	0.05%
2023/07/31	13.1	80.29	11.6	80.40	77.50	1.5	16,440	0.01%
2023/07/28	19.8	84.07	17.2	84.15	83.30	2.6	15,957	0.02%
2023/07/27	35.3	86.83	17	89.18	84.10	18.3	15,570	0.12%
2023/07/26	67	87.19	78.7	87.84	86.30	-11.7	14,726	-0.08%
2023/07/25	26	101.05	31.3	101.44	95.80	-5.3	14,249	-0.04%
2023/07/24	57.1	101.68	28	103.01	103.50	29.1	13,605	0.21%
2023/07/21	2.2	95.64	3	90.60	96.40	-0.8	12,825	-0.01%
2023/07/20	0.1	89.70	1	84.20	89.70	-0.9	12,819	-0.01%
2023/07/19	2	81.25	0	0.00	81.60	2	12,774	0.02%
2023/07/18	2.2	82.45	0	0.00	81.00	2.2	12,836	0.02%
2023/07/17	3.1	82.34	0	0.00	83.40	3.1	12,885	0.02%
2023/07/12	0	0.00	2	76.20	76.40	-2	13,087	-0.02%
2023/07/11	0	0.00	5	77.20	78.40	-5	13,119	-0.04%
2023/07/10	16	77.41	19	77.68	76.50	-3	13,250	-0.02%
2023/07/07	10	85.54	6	85.11	83.00	4.1	13,183	0.03%
2023/07/06	12	85.83	24	86.93	87.50	-12	13,073	-0.09%
2023/07/05	21	81.17	3	79.17	81.30	18	13,003	0.14%
2023/07/04	3.2	82.53	13	75.77	81.80	-9.8	13,031	-0.08%
2023/07/03	0	0.00	3	73.93	75.60	-3	12,877	-0.02%
2023/06/30	6.5	65.18	6	67.75	68.80	0.5	12,849	0.00%
2023/06/29	3	61.60	0	0.00	62.60	3	12,815	0.02%
2023/06/28	2	59.85	0	0.00	62.10	2	12,731	0.02%
2023/06/27	5.2	61.13	25.5	62.83	58.80	-20.3	12,580	-0.16%
2023/06/26	58.2	65.51	44.3	65.19	65.30	13.8	12,367	0.11%
2023/06/21	115	62.42	107.5	63.45	63.50	7.5	11,328	0.07%	大買/大賣/
2023/06/20	0.5	57.80	1	57.80	57.80	-0.5	10,914	0.00%
2023/06/19	1	52.60	5	52.60	52.60	-4	10,973	-0.04%
2023/06/16	13.5	47.29	10	47.20	47.85	3.5	10,939	0.03%
2023/06/15	20	46.10	19	45.78	46.05	1	10,667	0.01%
2023/06/14	9.1	45.93	7	46.16	46.00	2.1	10,499	0.02%
2023/06/13	9	44.22	15	45.21	45.30	-6	10,174	-0.06%
2023/06/12	17.4	42.94	1	43.30	42.75	16.4	9,884	0.17%
2023/06/09	7	44.50	26.1	44.08	44.70	-19.1	9,545	-0.20%
2023/06/08	17	42.67	4	42.75	42.30	13	8,808	0.15%
2023/06/07	45.4	43.00	21	41.72	42.20	24.4	8,347	0.29%
2023/06/06	26	40.38	19	40.16	41.60	7	7,586	0.09%
2023/06/05	12	39.73	12	41.28	41.50	0	6,726	0.00%
2023/06/02	1	36.35	7	37.40	37.75	-6	6,135	-0.10%
2023/06/01	8	33.30	2	34.05	34.35	6	5,841	0.10%
2023/05/31	23	34.82	20	34.50	34.50	3	5,684	0.05%
2023/05/30	35	34.80	24	34.71	34.60	11	5,527	0.20%
2023/05/29	6	34.49	17	34.75	35.10	-11	5,297	-0.21%
2023/05/26	4	32.38	0	0.00	32.05	4	4,943	0.08%
2023/05/25	13	32.68	13	32.46	32.65	0	4,861	0.00%
2023/05/24	1	31.25	0	0.00	31.35	1	4,635	0.02%
2023/05/23	0	0.00	7.2	30.94	30.95	-7.2	4,611	-0.16%
2023/05/22	2	30.10	4	30.50	30.10	-2	4,612	-0.04%
2023/05/19	0	0.00	1.1	29.99	29.50	-1.1	4,557	-0.02%
2023/05/18	0	0.00	3	29.35	29.40	-3	4,489	-0.07%
2023/05/17	0	0.00	1	29.20	29.30	-1	4,463	-0.02%
2023/05/16	3	28.77	0	0.00	28.70	3	4,410	0.07%
2023/05/15	3	28.35	0	0.00	28.25	3	4,382	0.07%
2023/05/12	0.1	28.60	0	0.00	28.60	0.1	4,397	0.00%
2023/05/11	0.2	28.60	3	28.23	28.30	-2.8	4,428	-0.06%
2023/05/10	1	29.20	0	0.00	29.20	1	4,405	0.02%
2023/05/09	1	29.00	1	29.50	28.65	0	4,363	0.00%
2023/05/08	14	29.65	11	29.61	29.35	3	4,261	0.07%
2023/05/05	7	32.38	4	32.30	32.60	3	3,986	0.08%
2023/05/04	2	31.45	0	0.00	31.85	2	3,887	0.05%
2023/05/03	0	0.00	3	31.83	31.50	-3	3,882	-0.08%
2023/04/27	1	31.20	1	31.30	31.20	0	3,894	0.00%
2023/04/26	0	0.00	3	30.95	30.90	-3	3,868	-0.08%
2023/04/25	4	31.21	0	0.00	30.90	4	3,856	0.10%
2023/04/24	2	31.35	0	0.00	31.35	2	3,790	0.05%
2023/04/20	5	32.30	0	0.00	31.10	5	3,674	0.14%
2023/04/19	2	32.38	18	32.19	32.05	-16	3,592	-0.45%
2023/04/18	1	31.20	1	31.80	31.50	0	3,436	0.00%
2023/04/17	1	31.55	2	31.73	31.50	-1	3,365	-0.03%
2023/04/14	2	31.15	11	31.21	31.20	-9	3,253	-0.28%
2023/04/13	5	31.16	6	31.48	31.20	-1	3,171	-0.03%
2023/04/12	0	0.00	6	30.45	30.40	-6	3,006	-0.20%
2023/04/11	3	30.42	1	30.45	30.20	2	2,980	0.07%
2023/04/10	1	30.65	5	30.34	30.70	-4	2,917	-0.14%
2023/04/07	7	30.02	2	30.08	29.90	5	2,834	0.18%
2023/03/31	2	29.13	0	0.00	29.05	2	2,708	0.07%
2023/03/30	3	29.23	15	29.31	29.50	-12	2,665	-0.45%
2023/03/28	0	0.00	2	28.80	28.65	-2	2,550	-0.08%
2023/03/24	4	29.03	8	29.13	29.15	-4	2,521	-0.16%
2023/03/23	1	29.35	0	0.00	29.35	1	2,499	0.04%
2023/03/22	3	29.65	7	29.95	29.35	-4	2,487	-0.16%
2023/03/21	4	29.53	1	29.85	29.50	3	2,414	0.12%
2023/03/20	4	29.49	0	0.00	29.45	4	2,387	0.17%
2023/03/17	4	28.61	0	0.00	29.10	4	2,415	0.17%
2023/03/16	0	0.00	4	28.91	28.30	-4	2,370	-0.17%
2023/03/15	14	29.47	13	29.75	29.35	1	2,328	0.04%
2023/03/14	5	28.19	3	28.10	28.05	2	2,136	0.09%
2023/03/13	0	0.00	2	27.60	27.65	-2	2,243	-0.09%
2023/03/10	1	27.75	1	27.75	27.75	0	2,264	0.00%
2023/03/08	2	28.75	2	28.70	28.70	0	2,226	0.00%
2023/03/07	2	28.05	0	0.00	28.00	2	2,162	0.09%
2023/03/03	0	0.00	1	27.65	27.55	-1	2,134	-0.05%
2023/03/01	7	27.79	7	27.70	27.65	0	2,139	0.00%
2023/02/23	1	28.00	1	27.90	27.70	0	2,112	0.00%
2023/02/22	2	27.30	3	27.65	27.75	-1	2,077	-0.05%
2023/02/21	1	27.35	4	27.50	27.35	-3	2,050	-0.15%
2023/02/20	1	27.65	1	27.75	27.65	0	2,045	0.00%
2023/02/16	1	26.65	0	0.00	26.90	1	1,998	0.05%
2023/02/10	1	26.55	0	0.00	26.25	1	2,101	0.05%
2023/02/09	1	26.95	0	0.00	27.15	1	2,124	0.05%
2023/02/02	0	0.00	1	26.65	26.60	-1	2,203	-0.05%
2023/01/13	1	25.20	0	0.00	25.15	1	2,204	0.05%
2023/01/09	0	0.00	10	25.80	25.85	-10	2,296	-0.44%
2022/12/28	0	0.00	1	25.60	25.50	-1	2,712	-0.04%
2022/12/21	1	25.10	3	25.05	25.05	-2	2,895	-0.07%
2022/12/15	3	26.85	13	27.01	26.80	-10	3,042	-0.33%
2022/12/13	0	0.00	1	26.50	26.45	-1	3,179	-0.03%
2022/12/09	4	26.79	0	0.00	26.70	4	3,240	0.12%
2022/12/07	6	26.29	0	0.00	26.00	6	3,350	0.18%
2022/12/06	0	0.00	1	26.70	26.95	-1	3,346	-0.03%
2022/12/05	12	27.23	0	0.00	27.35	12	3,350	0.36%
2022/11/25	1	25.35	0	0.00	25.30	1	3,776	0.03%
2022/11/23	1	25.45	2	25.45	25.55	-1	4,204	-0.02%
2022/11/16	0	0.00	3	25.15	25.05	-3	4,823	-0.06%
2022/11/15	0	0.00	1	25.20	25.50	-1	5,049	-0.02%
2022/11/14	0	0.00	10	25.04	25.05	-10	5,353	-0.19%
2022/11/11	12	25.10	0	0.00	25.00	12	5,368	0.22%
2022/11/09	1	25.35	0	0.00	25.15	1	5,595	0.02%
2022/11/08	0	0.00	1	25.25	24.85	-1	5,629	-0.02%
2022/11/07	1	25.00	0	0.00	24.90	1	5,645	0.02%
2022/11/04	1	25.45	0	0.00	25.40	1	5,672	0.02%
2022/11/03	0	0.00	1	25.20	25.20	-1	5,714	-0.02%
2022/11/01	7	24.93	2	24.90	24.75	5	5,819	0.09%
2022/10/31	0	0.00	12	24.01	24.15	-12	5,742	-0.21%
2022/10/28	11	23.55	11	24.30	23.55	0	5,755	0.00%
2022/10/26	0	0.00	8	23.25	23.25	-8	5,776	-0.14%
2022/10/25	0	0.00	3	23.75	23.65	-3	5,829	-0.05%
2022/10/24	15	24.43	0	0.00	24.40	15	5,981	0.25%
2022/10/19	0	0.00	2	25.60	25.10	-2	6,126	-0.03%
2022/10/18	2	25.45	5	25.30	25.30	-3	6,122	-0.05%
2022/10/17	5	24.40	0	0.00	24.90	5	6,138	0.08%
2022/10/14	10	25.19	0	0.00	25.45	10	6,192	0.16%
2022/10/13	1	25.70	100	25.02	24.05	-99	6,267	-1.58%
2022/10/11	1	26.00	0	0.00	25.95	1	6,412	0.02%
2022/10/07	0	0.00	2	27.85	27.90	-2	6,459	-0.03%
2022/10/06	13	28.16	0	0.00	28.25	13	6,597	0.20%
2022/10/05	106	29.59	6	28.52	28.40	100	6,639	1.51%	大買/
2022/10/04	2	28.55	0	0.00	28.80	2	6,554	0.03%
2022/09/28	0	0.00	7	27.65	27.10	-7	6,613	-0.11%
2022/09/26	3	29.08	2.1	29.65	29.25	0.9	6,818	0.01%
2022/09/23	2	30.80	0	0.00	30.50	2	6,879	0.03%
2022/09/22	0	0.00	1	31.45	31.55	-1	6,956	-0.01%
2022/09/21	6.1	31.73	6	32.51	31.30	0.1	7,035	0.00%
2022/09/19	1	31.20	0	0.00	31.35	1	7,233	0.01%
2022/09/16	7	31.91	0	0.00	31.65	7	7,247	0.10%
2022/09/15	3	33.32	5	33.11	32.50	-2	7,191	-0.03%
2022/09/14	3	33.10	1	33.15	33.15	2	7,084	0.03%
2022/09/13	1	32.90	0	0.00	32.75	1	7,032	0.01%
2022/09/08	0	0.00	2	32.75	32.75	-2	7,043	-0.03%
2022/09/07	2	32.10	2	31.80	32.00	0	7,020	0.00%
2022/09/06	2	31.40	1	31.45	31.70	1	7,026	0.01%
2022/09/05	0	0.00	26	32.65	32.55	-26	6,985	-0.37%
2022/09/02	28	32.43	51	32.39	32.50	-23	6,875	-0.33%
2022/09/01	21	33.12	21.1	33.12	32.90	-0.1	6,832	0.00%
2022/08/31	3.1	32.90	14	32.94	33.40	-11	6,709	-0.16%
2022/08/30	16	32.06	14	32.09	32.70	2	6,537	0.03%
2022/08/29	6	30.34	3	30.70	30.70	3	6,330	0.05%
2022/08/26	28	31.50	14	31.38	31.15	14	6,281	0.22%
2022/08/25	13	32.19	14	32.19	32.05	-1	6,172	-0.02%
2022/08/24	5	31.45	5	31.86	31.55	0	5,839	0.00%
2022/08/23	5	31.48	3	31.78	31.35	2	5,778	0.03%
2022/08/22	23	31.58	13	32.13	32.25	10	5,735	0.17%
2022/08/19	28	31.71	7	31.39	31.95	21	5,510	0.38%
2022/08/18	1	29.50	1	30.05	30.15	0	5,293	0.00%
2022/08/16	121	31.33	113	29.77	29.70	8	5,316	0.15%	大買/大賣/
2022/08/15	2	30.35	0	0.00	30.50	2	5,074	0.04%
2022/08/11	0	0.00	2	29.80	29.85	-2	4,987	-0.04%
2022/08/10	0	0.00	9	29.55	29.55	-9	4,904	-0.18%
2022/08/09	2	29.45	5	29.50	29.75	-3	4,841	-0.06%
2022/08/05	0	0.00	5	28.70	28.75	-5	4,676	-0.11%
2022/08/04	1	27.75	3	27.85	28.00	-2	4,658	-0.04%
2022/08/03	0	0.00	2	28.00	27.85	-2	4,625	-0.04%
2022/08/01	0	0.00	1	29.85	29.20	-1	4,547	-0.02%
2022/07/29	3	30.20	2	30.80	30.35	1	4,473	0.02%
2022/07/28	1	30.30	1	30.55	30.30	0	4,297	0.00%
2022/07/22	5	29.85	0	0.00	29.70	5	4,073	0.12%
2022/07/21	0	0.00	1	30.05	29.90	-1	4,049	-0.02%
2022/07/20	34	30.51	4.5	30.69	30.35	29.5	3,972	0.74%
2022/07/19	16	29.79	2	29.98	29.80	14	3,873	0.36%
2022/07/18	22	29.05	9	29.52	29.40	13	3,783	0.34%
2022/07/15	0	0.00	1	27.75	28.00	-1	3,622	-0.03%
2022/07/13	1	27.00	0	0.00	26.95	1	3,340	0.03%
2022/07/12	2	26.28	2	26.05	25.75	0	3,264	0.00%
2022/07/11	4	29.00	4	28.38	28.10	0	3,209	0.00%
2022/07/08	1	27.45	1	27.35	27.40	0	3,106	0.00%
2022/07/05	302	26.24	302	26.32	26.30	0	2,977	0.00%	大買/大賣/
2022/07/04	0	0.00	1	30.00	29.10	-1	2,754	-0.04%
2022/07/01	1	29.55	1	28.60	28.55	0	2,680	0.00%
2022/06/30	5	30.92	16	30.73	30.35	-11	2,549	-0.43%
2022/06/29	1	30.35	5	30.72	30.95	-4	2,437	-0.16%
2022/06/28	15	29.96	3	29.75	30.65	12	2,326	0.52%
2022/06/27	9	29.29	9.6	30.04	30.05	-0.6	2,151	-0.03%
2022/06/24	0	0.00	1	28.05	28.00	-1	1,970	-0.05%
2022/06/22	0	0.00	2	28.00	27.40	-2	1,922	-0.10%
2022/06/21	0	0.00	3	27.43	27.80	-3	1,921	-0.16%
2022/06/20	0	0.00	2	28.50	27.65	-2	1,904	-0.11%
2022/06/17	0	0.00	1	27.85	28.15	-1	1,858	-0.05%
2022/06/16	1	28.30	2	27.98	27.10	-1	1,801	-0.06%
2022/06/15	1	28.05	0	0.00	28.05	1	1,760	0.06%
2022/06/14	1	27.70	0	0.00	28.15	1	1,842	0.05%
2022/06/10	6	27.83	6	27.68	28.00	0	1,773	0.00%
2022/06/06	0	0.00	1	27.15	26.60	-1	1,658	-0.06%
2022/06/02	0	0.00	1	26.80	26.65	-1	1,661	-0.06%
2022/06/01	1	26.40	0	0.00	26.45	1	1,660	0.06%
2022/05/30	0	0.00	3	26.10	26.50	-3	1,671	-0.18%
2022/05/27	3	25.80	1	25.95	25.80	2	1,647	0.12%
2022/05/26	1	26.00	4	26.23	25.90	-3	1,705	-0.18%
2022/05/25	1	25.50	0	0.00	25.40	1	1,690	0.06%
2022/05/18	0	0.00	1	24.20	24.25	-1	2,091	-0.05%
2022/05/12	0	0.00	10	23.20	22.50	-10	2,377	-0.42%
2022/05/09	0	0.00	1	23.15	22.70	-1	2,417	-0.04%
2022/05/05	0	0.00	10	24.05	24.00	-10	2,439	-0.41%
2022/04/20	1	24.15	1	24.40	24.65	0	2,886	0.00%
2022/04/19	0	24.40	0	0.00	24.20	0	2,922	0.00%
2022/04/15	1	24.15	0	0.00	24.60	1	3,125	0.03%
2022/04/12	0	0.00	5	24.00	24.05	-5	3,359	-0.15%
2022/04/08	0	0.00	4	25.05	25.20	-4	3,899	-0.10%
2022/04/07	3	25.17	0	0.00	24.90	3	3,985	0.08%
2022/03/31	0	0.00	2	26.25	26.05	-2	4,630	-0.04%
2022/03/25	1.5	26.53	0	0.00	26.25	1.5	4,658	0.03%
2022/03/24	0	0.00	1	26.40	26.65	-1	4,645	-0.02%
2022/03/17	25	26.52	0	0.00	26.20	25	4,800	0.52%
2022/03/16	0	0.00	1	25.45	25.55	-1	4,697	-0.02%
2022/03/08	0	0.00	1	23.70	23.55	-1	4,670	-0.02%
2022/03/07	0.2	25.00	0	0.00	24.80	0.2	4,639	0.00%
2022/03/04	1	26.20	1	26.15	25.85	0	4,632	0.00%
2022/03/01	3	26.05	1	26.10	26.00	2	4,646	0.04%
2022/02/25	0	0.00	17	26.12	25.60	-17	4,582	-0.37%
2022/02/24	17	26.06	2	26.10	25.90	15	4,501	0.33%
2022/02/23	7	26.77	6	26.41	26.85	1	4,378	0.02%
2022/02/22	5.2	25.81	9	26.04	25.85	-3.8	4,351	-0.09%
2022/02/21	0	0.00	1	26.60	26.55	-1	4,480	-0.02%
2022/02/18	10	27.10	4	27.18	27.20	6	4,619	0.13%
2022/02/17	7	27.07	0	0.00	26.70	7	4,659	0.15%
2022/02/16	0.1	26.00	0	0.00	25.85	0.1	4,741	0.00%
2022/02/09	0	0.00	1	26.90	26.80	-1	4,748	-0.02%
2022/01/26	1	26.10	0	0.00	26.00	1	4,919	0.02%
2022/01/21	2	26.65	0	0.00	27.10	2	5,563	0.04%
2022/01/20	2	27.35	2	27.25	27.30	0	5,529	0.00%
2022/01/18	1	27.60	0	0.00	27.35	1	5,466	0.02%
2022/01/17	4	27.98	3	27.95	27.85	1	5,477	0.02%
2022/01/14	1	26.80	0	0.00	26.85	1	5,425	0.02%
2022/01/12	0	0.00	1	28.25	28.05	-1	5,417	-0.02%
2022/01/11	0.1	29.10	0	0.00	28.45	0.1	5,429	0.00%
2022/01/10	0	0.00	2	28.80	28.70	-2	5,401	-0.04%
2022/01/07	0	0.00	10	27.55	27.55	-10	5,316	-0.19%
2022/01/05	4	29.50	4	28.83	28.80	0	5,455	0.00%
2022/01/04	2	28.65	4	29.38	29.30	-2	5,337	-0.04%
2022/01/03	9	29.27	7	29.46	28.50	2	5,174	0.04%
2021/12/30	0	0.00	1	28.75	28.40	-1	4,886	-0.02%
2021/12/29	7	28.55	3.2	28.47	28.55	3.8	4,837	0.08%
2021/12/28	2	28.33	0	0.00	28.40	2	4,602	0.04%
2021/12/27	1	26.80	3	27.13	27.00	-2	4,368	-0.05%
2021/12/23	0	0.00	2	26.63	26.45	-2	4,643	-0.04%
2021/12/20	1	26.20	1	26.50	26.10	0	5,534	0.00%
2021/12/17	0	0.00	1	26.30	26.20	-1	5,987	-0.02%
2021/12/16	3	27.15	0	0.00	26.65	3	6,068	0.05%
2021/12/15	1	25.85	1	26.75	26.90	0	5,958	0.00%
2021/12/10	0	0.00	2	26.60	26.40	-2	5,943	-0.03%
2021/12/09	2	25.90	2	26.50	25.90	0	5,921	0.00%
2021/12/08	0.2	25.75	0	0.00	25.60	0.2	5,915	0.00%
2021/12/07	1	26.15	2	26.03	26.10	-1	5,920	-0.02%
2021/12/03	1	26.60	1	26.60	26.35	0	6,066	0.00%
2021/12/02	1	25.90	3	26.00	26.00	-2	6,059	-0.03%
2021/12/01	1	26.10	0	0.00	26.40	1	6,112	0.02%
2021/11/29	10	26.20	0	0.00	26.25	10	6,314	0.16%
2021/11/26	4	26.05	20	26.07	26.30	-16	6,328	-0.25%
2021/11/24	0	0.00	2	27.00	26.75	-2	6,483	-0.03%
2021/11/19	1	27.20	30	27.12	26.95	-29	6,592	-0.44%
2021/11/18	4	27.56	0	0.00	27.45	4	6,548	0.06%
2021/11/17	30	28.85	24	28.91	29.00	6	6,373	0.09%
2021/11/16	5	28.53	4	28.28	28.25	1	6,195	0.02%
2021/11/15	3	28.03	3	28.17	28.25	0	5,960	0.00%
2021/11/11	1	26.90	2	27.00	26.80	-1	5,688	-0.02%
2021/11/10	2	26.95	3	26.92	26.95	-1	5,694	-0.02%
2021/11/08	10	26.75	1	27.05	26.80	9	5,723	0.16%
2021/11/05	1	26.80	0	0.00	27.15	1	5,782	0.02%
2021/11/04	1	27.05	2	27.30	27.20	-1	5,946	-0.02%
2021/11/03	10	26.55	0	0.00	27.00	10	5,932	0.17%
2021/11/02	2	26.88	13	26.68	26.60	-11	6,019	-0.18%
2021/11/01	5	27.60	13	27.87	27.65	-8	5,992	-0.13%
2021/10/29	23	27.71	3	27.57	27.80	20	5,863	0.34%
2021/10/28	1	26.10	0	0.00	26.00	1	5,557	0.02%
2021/10/26	2	26.40	0	0.00	26.20	2	6,036	0.03%
2021/10/25	2	26.30	0	0.00	26.40	2	6,066	0.03%
2021/10/22	0	0.00	9	26.06	26.20	-9	6,040	-0.15%
2021/10/21	3	26.63	1	27.05	26.40	2	6,048	0.03%
2021/10/19	4	26.86	2	26.97	26.85	2	6,252	0.03%
2021/10/18	1	26.25	0	0.00	26.25	1	6,207	0.02%
2021/10/15	4	26.81	2	26.83	26.90	2	6,202	0.03%
2021/10/14	4	27.36	4	26.85	26.55	0	6,182	0.00%
2021/10/13	3	26.60	0	0.00	27.35	3	6,140	0.05%
2021/10/12	0	0.00	5	26.05	26.10	-5	6,095	-0.08%
2021/10/08	4	26.73	3	26.78	26.30	1	6,217	0.02%
2021/10/07	3	26.43	1	26.75	26.75	2	6,188	0.03%
2021/10/06	0	0.00	1	26.05	25.80	-1	6,134	-0.02%
2021/10/05	1	25.60	4.1	26.75	26.60	-3.1	6,098	-0.05%
2021/10/04	1	26.50	0	0.00	26.05	1	6,021	0.02%
2021/10/01	1.1	26.80	0	0.00	26.55	1.1	5,962	0.02%
2021/09/30	1	27.35	1	28.69	27.75	0	5,796	0.00%
2021/09/29	2	28.93	2	29.10	28.30	0	5,625	0.00%
2021/09/28	0	28.00	2	28.70	29.15	-2	5,360	-0.04%
2021/09/27	8.6	28.73	3.2	29.09	28.55	5.5	5,168	0.11%
2021/09/24	18.6	27.17	24	27.28	27.85	-5.5	4,704	-0.12%
2021/09/23	3	26.07	2	25.00	26.25	1	4,262	0.02%
2021/09/16	1	25.50	2	25.55	25.50	-1	4,137	-0.02%
2021/09/15	2	25.25	2	25.10	26.50	0	4,097	0.00%
2021/09/14	1	25.10	0	0.00	25.15	1	4,054	0.02%
2021/09/13	0	0.00	6	25.42	25.35	-6	4,052	-0.15%
2021/09/10	7	26.88	0	0.00	26.90	7	4,047	0.17%
2021/09/09	46	26.30	50	26.78	27.00	-4	4,005	-0.10%
2021/09/08	7	27.02	8	26.68	26.35	-1	3,970	-0.03%
2021/09/07	4	26.60	14	26.76	26.95	-10	3,841	-0.26%
2021/09/06	7	27.65	0	0.00	26.85	7	3,802	0.18%
2021/09/03	3	27.22	24	27.32	27.70	-21	3,735	-0.56%
2021/09/02	4	26.89	0	0.00	26.85	4	3,561	0.11%
2021/09/01	5	27.00	2	27.15	27.15	3	3,490	0.09%
2021/08/31	12	26.19	12	26.12	27.15	0	3,446	0.00%
2021/08/30	26	26.60	2	26.05	26.60	24	3,386	0.71%
2021/08/27	6	25.12	4	25.48	25.35	2	3,222	0.06%
2021/08/26	1	24.00	0	0.00	24.20	1	3,119	0.03%
2021/08/23	0	0.00	5	23.00	23.05	-5	3,030	-0.16%
2021/08/18	0	0.00	1	22.85	23.15	-1	3,013	-0.03%
2021/08/16	2	24.45	0	0.00	23.90	2	2,965	0.07%
2021/08/13	4	25.03	3	25.05	25.05	1	2,944	0.03%
2021/08/12	1	24.90	5	24.90	24.90	-4	2,906	-0.14%
2021/08/11	0	0.00	5	23.86	24.00	-5	2,896	-0.17%
2021/08/10	3	26.22	1	27.55	25.35	2	2,843	0.07%
2021/08/09	3	28.25	2	28.10	28.15	1	2,685	0.04%
2021/08/06	4	27.98	1	27.75	28.15	3	2,582	0.12%
2021/08/05	8	27.43	0	0.00	27.30	8	2,479	0.32%
2021/08/04	2	28.53	5	28.10	27.60	-3	2,477	-0.12%
2021/08/03	3	27.97	16	27.88	28.15	-13	2,420	-0.54%
2021/08/02	25	28.03	20	28.12	28.10	5	2,336	0.21%
2021/07/30	1	26.30	2	26.45	26.90	-1	2,006	-0.05%
2021/07/29	0	0.00	15	25.25	25.10	-15	1,825	-0.82%
2021/07/27	5	24.45	0	0.00	24.30	5	1,782	0.28%
2021/07/26	0	0.00	2	24.65	24.70	-2	1,775	-0.11%
2021/07/23	12	25.25	5	24.58	25.20	7	1,739	0.40%
2021/07/21	2	23.38	0	0.00	23.35	2	1,577	0.13%
2021/07/20	6	24.40	0	0.00	24.15	6	1,581	0.38%
2021/07/19	2	24.63	1	25.40	24.85	1	1,566	0.06%
2021/07/16	3	24.25	0	0.00	23.80	3	1,532	0.20%
2021/07/13	1	22.35	0	0.00	22.05	1	1,368	0.07%
2021/07/02	0	0.00	1	22.65	22.65	-1	1,708	-0.06%
2021/07/01	0	0.00	1	22.85	22.55	-1	1,775	-0.06%
2021/06/30	2	22.85	0	0.00	22.70	2	1,822	0.11%
2021/06/28	0	0.00	5	22.70	22.85	-5	1,862	-0.27%
2021/06/23	1	22.65	0	0.00	22.65	1	1,978	0.05%
2021/06/18	5	22.50	0	0.00	22.40	5	2,087	0.24%
2021/06/11	0	0.00	4	22.50	22.70	-4	2,385	-0.17%
2021/05/18	0	0.00	4	20.20	20.95	-4	3,230	-0.12%
2021/05/14	0	0.00	15	21.00	21.10	-15	3,230	-0.46%
2021/05/12	4	21.53	8	21.74	21.65	-4	3,244	-0.12%
2021/05/11	1	24.05	0	0.00	23.15	1	3,236	0.03%
2021/05/10	0	0.00	1	25.00	24.65	-1	3,414	-0.03%
2021/05/06	1	24.30	0	25.50	24.65	1	3,831	0.03%
2021/05/05	0	0.00	2	25.43	25.05	-2	3,852	-0.05%
2021/05/04	2	25.50	1	24.15	24.55	1	3,885	0.03%
2021/05/03	4	26.28	0	0.00	26.20	4	3,880	0.10%
2021/04/27	0	0.00	0.1	26.85	27.30	-0.1	3,979	0.00%
2021/04/26	0	0.00	1	26.85	26.70	-1	4,111	-0.02%
2021/04/23	1	26.05	1	26.35	26.60	0	4,347	0.00%
2021/04/22	2	27.28	2	26.95	26.50	0	4,470	0.00%
2021/04/21	2	27.40	0	0.00	27.35	2	4,492	0.04%
2021/04/20	1	27.50	15	27.50	27.40	-14	4,600	-0.30%
2021/04/19	1	27.50	0	0.00	27.35	1	4,664	0.02%
2021/04/16	1	27.90	0	0.00	27.85	1	4,641	0.02%
2021/04/15	1	27.55	0	0.00	27.95	1	4,640	0.02%
2021/04/14	1	27.60	1	27.35	28.00	0	4,652	0.00%
2021/04/12	30	28.98	3	28.98	28.60	27	4,695	0.58%
2021/04/08	12	28.41	2	28.75	28.85	10	4,623	0.22%
2021/04/07	1	28.10	6	28.01	28.05	-5	4,576	-0.11%
2021/04/06	0	0.00	5	27.30	27.55	-5	4,543	-0.11%
2021/03/31	2	26.95	1	27.25	27.20	1	4,545	0.02%
2021/03/30	4	27.40	2.3	27.76	27.40	1.7	4,525	0.04%
2021/03/29	0	0.00	4	27.85	27.70	-4	4,484	-0.09%
2021/03/26	1	27.15	0	0.00	27.55	1	4,486	0.02%
2021/03/25	2	26.95	1	27.35	27.35	1	4,500	0.02%
2021/03/23	2	27.38	1	28.70	27.10	1	4,538	0.02%
2021/03/19	4	28.45	4	28.41	28.25	0	4,500	0.00%
2021/03/18	0	0.00	1	28.15	28.35	-1	4,466	-0.02%
2021/03/17	2	28.08	0	0.00	27.90	2	4,447	0.04%
2021/03/16	0	0.00	1	28.30	28.25	-1	4,543	-0.02%
2021/03/15	2	27.80	2	28.15	27.85	0	4,656	0.00%
2021/03/12	1	27.10	6	27.18	27.10	-5	4,636	-0.11%
2021/03/11	0	0.00	11.2	26.79	26.95	-11.2	4,675	-0.24%
2021/03/10	0	0.00	2	26.55	26.50	-2	4,708	-0.04%
2021/03/09	10	26.25	0	0.00	26.20	10	4,746	0.21%
2021/03/08	0	0.00	0	28.05	27.00	0	4,793	0.00%
2021/03/05	5	27.30	1	27.55	27.60	4	4,795	0.08%
2021/03/04	0	0.00	4	26.73	26.75	-4	4,666	-0.09%
2021/03/03	1	26.05	1	26.30	25.90	0	4,671	0.00%
2021/02/26	1	25.80	6	25.96	25.95	-5	5,021	-0.10%
2021/02/24	0	0.00	1	25.45	25.15	-1	5,103	-0.02%
2021/02/23	2	25.05	5	25.00	25.15	-3	5,275	-0.06%
2021/02/22	2	25.48	3	25.72	25.55	-1	5,716	-0.02%
2021/02/19	0	0.00	15	25.49	25.70	-15	5,983	-0.25%
2021/02/18	3	24.60	0	0.00	25.50	3	6,045	0.05%
2021/02/17	0	0.00	1	24.25	24.25	-1	6,075	-0.02%
2021/02/05	1	23.50	0	0.00	23.50	1	6,088	0.02%
2021/02/02	2	23.45	0	0.00	23.60	2	6,271	0.03%
2021/02/01	14	24.20	0	0.00	22.50	14	6,330	0.22%
2021/01/29	1	23.50	0	24.00	23.50	1	6,210	0.02%
2021/01/28	2	24.23	0	0.00	23.55	2	6,283	0.03%
2021/01/27	2	23.50	0	0.00	23.60	2	6,041	0.03%
2021/01/22	1	23.70	0	0.00	24.00	1	6,440	0.02%
2021/01/21	2	23.78	1	23.50	24.00	1	6,597	0.02%
2021/01/20	0	0.00	1	24.00	23.50	-1	7,039	-0.01%
2021/01/19	28	24.84	44	24.59	24.45	-16	7,090	-0.23%
2021/01/18	147	22.30	152.1	22.60	25.65	-5.1	7,289	-0.07%	大買/大賣/
2021/01/15	4	25.16	10.4	24.74	24.50	-6.4	7,472	-0.09%
2021/01/14	6.1	26.25	9	26.08	26.10	-3	7,616	-0.04%
2021/01/13	10	26.40	23.4	26.55	26.00	-13.4	7,644	-0.18%
2021/01/12	11	27.90	2	28.25	27.25	9	7,628	0.12%
2021/01/11	0	0.00	40	29.11	29.05	-40	7,693	-0.52%
2021/01/08	5	29.46	1	29.65	29.15	4	7,931	0.05%
2021/01/07	0	0.00	2	29.30	29.40	-2	8,027	-0.02%
2021/01/06	15	29.82	3.3	29.71	29.15	11.7	8,239	0.14%
2021/01/05	36	30.60	15	30.45	30.55	21	8,375	0.25%
2021/01/04	0	0.00	4	30.68	30.50	-4	8,670	-0.05%
2020/12/31	0	0.00	7	30.14	30.15	-7	8,758	-0.08%
2020/12/30	30	30.02	17	30.11	30.05	13	8,843	0.15%
2020/12/29	0	0.00	1.1	29.75	29.50	-1.1	9,133	-0.01%
2020/12/28	0	0.00	17	29.25	30.15	-17	9,367	-0.18%
2020/12/25	1	29.40	11	29.45	29.20	-10	9,453	-0.11%
2020/12/24	0	0.00	2	29.25	29.40	-2	9,529	-0.02%
2020/12/23	3	29.00	7	28.90	29.30	-4	9,655	-0.04%
2020/12/22	6	28.59	2	29.05	28.25	4	10,782	0.04%
2020/12/21	2	29.10	2	29.40	29.30	0	11,007	0.00%
2020/12/18	3	29.13	1	29.85	29.40	2	11,095	0.02%
2020/12/17	7	29.65	1	30.15	29.65	6	11,127	0.05%
2020/12/16	24	30.56	16	30.62	30.15	8	11,178	0.07%
2020/12/15	25	29.74	25.6	29.47	29.15	-0.6	11,149	-0.01%
2020/12/14	6	29.06	5	29.30	29.20	1	11,272	0.01%
2020/12/11	12	29.13	5	29.20	29.15	7	11,322	0.06%
2020/12/10	1	29.55	0	0.00	29.70	1	11,414	0.01%
2020/12/09	13	30.21	23	30.03	30.75	-10	11,468	-0.09%
2020/12/08	17	29.12	6	29.05	29.00	11	11,434	0.10%
2020/12/04	4	28.69	3	28.95	28.60	1	11,589	0.01%
2020/12/03	7	28.55	5	28.30	28.80	2	11,760	0.02%
2020/12/02	11	28.90	7	29.15	28.45	4	11,930	0.03%
2020/12/01	18	28.58	14	28.41	29.35	4	12,367	0.03%
2020/11/30	33	28.74	1	28.55	28.60	32	12,822	0.25%
2020/11/27	10.1	29.04	13	29.05	29.15	-3	13,012	-0.02%
2020/11/26	22	29.69	30	29.95	29.45	-8	13,112	-0.06%
2020/11/25	26.1	29.59	10	29.33	29.40	16.1	13,214	0.12%
2020/11/24	8	30.83	2	30.65	30.50	6	13,074	0.05%
2020/11/23	2.1	30.70	19	30.73	30.80	-17	13,164	-0.13%
2020/11/20	6	31.37	11	31.35	30.80	-5	13,861	-0.04%
2020/11/19	23.1	31.15	76	31.08	31.00	-53	13,900	-0.38%
2020/11/18	27.1	34.47	27	36.13	32.55	0.1	13,522	0.00%
2020/11/17	13	36.42	0	0.00	36.15	13	13,395	0.10%
2020/11/16	1	36.15	7	36.86	36.80	-6	13,678	-0.04%
2020/11/13	16	36.48	24	36.67	36.50	-8	13,837	-0.06%
2020/11/12	23	36.10	5	36.02	36.15	18	14,144	0.13%
2020/11/11	11	36.31	15	36.87	36.90	-4	14,467	-0.03%
2020/11/10	16	36.48	3	36.25	36.15	13	14,618	0.09%
2020/11/09	2	37.38	29	37.09	37.25	-27	14,931	-0.18%
2020/11/06	7	36.50	12	36.27	36.15	-5	15,233	-0.03%
2020/11/05	20	37.05	3	37.34	36.75	17	15,914	0.11%
2020/11/04	3	37.27	24	36.75	36.80	-21	15,893	-0.13%
2020/11/03	2	36.95	13	36.83	37.20	-11	16,057	-0.07%
2020/11/02	25	36.59	23	37.00	36.10	2	16,099	0.01%
2020/10/30	30	37.26	10	38.10	36.55	20	16,172	0.12%
2020/10/29	10	36.55	10	36.91	37.95	0	16,032	0.00%
2020/10/28	26.1	37.69	17	37.35	37.05	9.1	15,940	0.06%
2020/10/27	19	36.41	7	36.35	36.85	12	15,541	0.08%
2020/10/26	29.1	36.22	24	36.14	36.30	5.1	15,581	0.03%
2020/10/23	31	35.43	35	34.53	36.00	-4	15,291	-0.03%
2020/10/22	13	33.10	5	33.82	33.00	8	14,867	0.05%
2020/10/21	0	0.00	37	32.42	33.00	-37	14,600	-0.25%
2020/10/20	11	32.45	11	32.22	32.40	0	14,543	0.00%
2020/10/19	19	32.83	5	33.24	32.65	14	14,460	0.10%
2020/10/16	43	32.90	8	32.98	33.15	35	14,423	0.24%
2020/10/15	1	32.75	4	32.84	33.15	-3	14,187	-0.02%
2020/10/14	27	32.77	21	32.89	32.30	6	14,049	0.04%
2020/10/13	11	31.68	6	31.68	31.75	5	13,853	0.04%
2020/10/12	40	31.25	59	31.31	32.20	-19	13,665	-0.14%
2020/10/08	10	30.00	5	30.23	30.00	5	13,393	0.04%
2020/10/07	0	0.00	1	30.15	30.00	-1	13,332	-0.01%
2020/10/06	31	30.32	22	30.82	29.90	9	13,297	0.07%
2020/10/05	37	29.55	48	29.82	29.60	-11	13,095	-0.08%
2020/09/30	1	28.35	12	28.50	28.30	-11	13,009	-0.08%
2020/09/29	7	27.92	0	0.00	27.60	7	12,981	0.05%
2020/09/28	14	27.65	12	27.78	28.15	2	13,018	0.02%
2020/09/25	95	29.28	92	29.31	27.15	3	12,999	0.02%
2020/09/24	1	29.00	22	28.91	29.00	-21	11,943	-0.18%
2020/09/23	1	28.60	8.1	28.30	28.20	-7.1	11,760	-0.06%
2020/09/22	16	27.57	10	27.43	27.95	6	11,712	0.05%
2020/09/21	12	27.92	10	28.20	27.80	2	11,732	0.02%
2020/09/18	1	28.10	1	28.25	28.20	0	11,688	0.00%
2020/09/17	12	27.88	5	27.80	28.10	7	11,712	0.06%
2020/09/16	15	26.80	0	0.00	26.80	15	11,571	0.13%
2020/09/15	2	26.80	0	0.00	26.50	2	11,517	0.02%
2020/09/14	11	24.80	11	26.24	26.15	0	11,405	0.00%
2020/09/11	2	26.55	15	26.78	26.00	-13	11,235	-0.12%
2020/09/10	1	27.00	15	27.53	26.90	-14	11,123	-0.13%
2020/09/09	1.1	27.40	22	27.32	27.50	-20.9	11,045	-0.19%
2020/09/08	32	27.93	37	27.59	27.10	-5	10,906	-0.05%
2020/09/07	8	29.50	21.5	29.64	28.70	-13.5	10,716	-0.13%
2020/09/04	63	28.87	19	29.43	29.60	44	10,534	0.42%
2020/09/03	14.1	28.98	22	29.40	29.00	-8	10,036	-0.08%
2020/09/02	41	27.99	55	27.76	28.00	-14	9,499	-0.15%
2020/09/01	0	0.00	4	27.20	27.00	-4	9,447	-0.04%
2020/08/31	16	26.90	14	26.89	27.20	2	9,337	0.02%
2020/08/28	6	26.29	2	26.35	26.50	4	9,153	0.04%
2020/08/27	4	25.80	2	25.88	25.75	2	9,005	0.02%
2020/08/26	66	26.94	9	26.64	25.75	57	8,866	0.64%
2020/08/25	1	25.60	4	25.61	26.05	-3	8,134	-0.04%
2020/08/24	0	0.00	3	22.95	23.70	-3	8,044	-0.04%
2020/08/21	16	23.80	57	23.82	23.50	-41	7,980	-0.51%
2020/08/20	19	24.09	8	24.18	23.40	11	7,820	0.14%
2020/08/19	8	25.93	2	25.40	25.90	6	7,567	0.08%
2020/08/18	26	26.05	28	25.81	25.80	-2	7,345	-0.03%
2020/08/17	21.1	24.82	15	24.87	25.10	6.1	7,016	0.09%
2020/08/14	0.2	24.00	5	23.51	24.15	-4.9	6,639	-0.07%
2020/08/13	22	24.12	3	24.33	23.85	19	6,448	0.29%
2020/08/12	5.1	23.47	9	23.10	24.00	-3.9	6,039	-0.06%
2020/08/11	33.1	23.21	30	23.39	21.90	3.1	5,662	0.05%
2020/08/10	4	22.85	1.5	22.55	22.85	2.5	4,937	0.05%
2020/08/07	4	20.16	25.5	19.75	20.80	-21.5	4,861	-0.44%
2020/08/06	2	19.00	21	19.70	19.35	-19	4,793	-0.40%
2020/08/05	22.1	19.11	40.2	19.16	19.30	-18.1	4,725	-0.38%
2020/08/04	10	18.20	20	18.38	18.55	-10	4,700	-0.21%
2020/08/03	30	18.30	15	18.38	18.30	15	4,731	0.32%
2020/07/31	15	17.97	1	18.05	17.95	14	4,808	0.29%
2020/07/30	21	17.87	16	17.85	17.95	5	4,948	0.10%
2020/07/29	2	16.65	7	16.66	17.00	-5	4,785	-0.10%
2020/07/28	0	0.00	5	16.20	16.25	-5	4,737	-0.11%
2020/07/23	4	16.78	1	16.80	16.80	3	4,757	0.06%
2020/07/22	34	16.41	7	16.09	16.70	27	4,742	0.57%
2020/07/21	5	15.75	0	0.00	15.75	5	4,643	0.11%
2020/07/14	2	16.35	22	15.85	15.70	-20	4,630	-0.43%
2020/07/13	0	0.00	10	16.10	16.35	-10	4,586	-0.22%
2020/07/10	24	16.83	19	16.67	16.60	5	4,545	0.11%
2020/07/09	10	18.69	22	18.76	18.65	-12	4,420	-0.27%
2020/07/08	1	18.95	10	18.90	18.90	-9	4,246	-0.21%
2020/07/07	21	19.00	5	19.10	18.95	16	4,145	0.39%
2020/07/06	7	19.38	10	19.35	19.40	-3	4,033	-0.07%
2020/07/03	32	18.92	34	18.85	18.80	-2	3,932	-0.05%
2020/07/02	1.5	18.32	10	18.40	18.35	-8.5	3,850	-0.22%
2020/07/01	0	0.00	2	18.10	18.10	-2	3,798	-0.05%
2020/06/30	0	0.00	12	18.10	18.05	-12	3,765	-0.32%
2020/06/24	2	17.75	10	17.70	17.65	-8	3,654	-0.22%
2020/06/23	2	17.15	0	0.00	17.15	2	3,535	0.06%
2020/06/22	2	17.45	0	0.00	17.35	2	3,524	0.06%
2020/06/19	1	17.35	6	17.40	17.35	-5	3,554	-0.14%
2020/06/17	10	17.15	0	0.00	17.10	10	3,611	0.28%
2020/06/16	2	17.15	0	0.00	17.10	2	3,666	0.05%
2020/06/15	2	16.90	5	16.93	16.95	-3	3,718	-0.08%
2020/06/12	12	16.66	2	16.55	16.70	10	3,732	0.27%
2020/06/11	3	17.20	0	0.00	16.85	3	3,736	0.08%
2020/06/09	12	17.76	1	17.85	17.55	11	3,811	0.29%
2020/06/08	5	17.97	20	18.00	17.85	-15	3,848	-0.39%
2020/06/05	10	17.50	0	0.00	17.55	10	3,677	0.27%
2020/06/03	1	17.40	17	17.40	17.45	-16	3,717	-0.43%
2020/06/02	5	17.25	0	0.00	17.30	5	3,723	0.13%
2020/06/01	5	17.30	0	0.00	17.30	5	3,836	0.13%
2020/05/29	11	17.26	3	17.58	17.35	8	3,982	0.20%
2020/05/28	10	17.02	1	17.15	16.90	9	3,864	0.23%
2020/05/27	0	0.00	13	17.15	17.15	-13	3,917	-0.33%
2020/05/26	10	17.45	10	17.30	17.20	0	3,978	0.00%
2020/05/25	0	0.00	15	17.09	17.10	-15	3,901	-0.38%
2020/05/22	1	16.85	0	0.00	16.80	1	3,909	0.03%
2020/05/18	0	0.00	2	17.10	16.85	-2	4,128	-0.05%
2020/05/15	15	16.89	0	0.00	16.85	15	4,230	0.35%
2020/05/14	0	0.00	5	17.13	17.05	-5	4,336	-0.12%
2020/05/13	17	17.36	28	17.20	17.35	-11	4,454	-0.25%
2020/05/12	34	16.80	13	16.77	16.75	21	4,257	0.49%
2020/05/11	9	17.79	3	18.00	17.50	6	4,161	0.14%
2020/05/08	0	0.00	10	17.20	17.30	-10	3,963	-0.25%
2020/05/07	4	17.03	1	17.20	17.40	3	3,873	0.08%
2020/05/06	5	16.28	54	16.63	16.95	-49	3,715	-1.32%
2020/04/24	0	0.00	40	14.60	14.60	-40	3,664	-1.09%
2020/04/23	40	14.48	0	0.00	14.50	40	3,748	1.07%
2020/04/22	1	14.25	0	0.00	14.40	1	3,765	0.03%
2020/04/21	0	0.00	100	14.55	14.45	-100	3,791	-2.64%
2020/04/20	4	14.85	10	14.90	14.85	-6	3,839	-0.16%
2020/04/17	110	15.48	6	15.12	15.00	104	3,963	2.62%	大買/鉅額交易
2020/04/16	1	14.55	0	0.00	14.60	1	3,991	0.03%
2020/04/15	2	14.85	5	14.70	14.75	-3	4,016	-0.07%
2020/04/14	0	0.00	20	14.60	14.55	-20	4,053	-0.49%
2020/04/13	2	14.35	0	0.00	14.35	2	4,133	0.05%
2020/04/09	0	0.00	10	14.75	14.50	-10	4,200	-0.24%
2020/04/08	31	14.42	35	14.48	14.50	-4	4,304	-0.09%
2020/04/07	30	14.65	70	14.64	14.60	-40	4,325	-0.92%
2020/04/06	19	14.38	10	14.30	14.30	9	4,465	0.20%
2020/04/01	50	14.39	2	13.90	14.50	48	4,451	1.08%
2020/03/31	2	13.90	21	14.06	13.95	-19	4,419	-0.43%
2020/03/30	2	13.78	0	0.00	13.95	2	4,395	0.05%
2020/03/27	10	14.07	1	14.20	14.10	9	4,381	0.21%
2020/03/26	5	13.90	5	14.10	14.05	0	4,352	0.00%
2020/03/25	7	14.21	2	14.55	14.05	5	4,341	0.12%
2020/03/24	18	13.78	14	13.80	14.00	4	4,310	0.09%
2020/03/23	34	12.70	26	12.90	12.80	8	4,248	0.19%
2020/03/20	60	13.65	5	13.85	13.75	55	4,208	1.31%
2020/03/19	21	12.88	6	12.85	12.75	15	4,143	0.36%
2020/03/18	4	14.26	8	14.66	14.15	-4	4,070	-0.10%
2020/03/17	2.2	13.87	2	14.48	14.40	0.2	4,038	0.00%
2020/03/16	3	14.23	2	14.45	14.35	1	3,994	0.03%
2020/03/13	2	13.83	0	0.00	14.10	2	3,956	0.05%
2020/03/10	30	15.93	63	15.79	16.40	-33	3,750	-0.88%
2020/03/09	15	16.15	8	16.79	15.95	7	3,708	0.19%
2020/03/06	0	0.00	10	16.75	16.75	-10	3,635	-0.28%
2020/03/05	54	17.07	2	17.00	16.95	52	3,607	1.44%
2020/03/04	0	0.00	11	16.67	17.00	-11	3,478	-0.32%
2020/03/03	1	16.25	5	16.16	16.10	-4	3,298	-0.12%
2020/03/02	49	16.09	9	15.93	15.90	40	3,272	1.22%
2020/02/27	22	16.11	0	0.00	15.75	22	3,226	0.68%
2020/02/26	3	16.70	6	16.98	16.65	-3	3,145	-0.10%
2020/02/25	2	16.75	1	16.85	16.80	1	3,109	0.03%
2020/02/24	7	16.52	2	16.80	16.70	5	3,081	0.16%
2020/02/21	0	0.00	38	17.00	16.90	-38	3,048	-1.25%
2020/02/20	2	17.60	82	17.68	17.50	-80	2,987	-2.68%
2020/02/19	0	0.00	1	17.30	17.10	-1	2,859	-0.03%
2020/02/18	12	17.08	10	17.45	17.20	2	2,789	0.07%
2020/02/17	70	17.00	2	17.05	17.20	68	2,656	2.56%
2020/02/14	0	0.00	65	16.76	16.75	-65	2,508	-2.59%
2020/02/11	10	15.80	0	0.00	15.80	10	2,364	0.42%
2020/02/06	0	0.00	20	15.95	15.95	-20	2,732	-0.73%
2020/02/05	18	15.66	5	15.60	15.50	13	2,700	0.48%
2020/02/04	2	15.83	0	0.00	15.75	2	2,676	0.07%
2020/02/03	13	15.32	12	15.78	15.80	1	2,657	0.04%
2020/01/31	5	15.52	6	15.82	15.70	-1	2,627	-0.04%
2020/01/30	43	15.81	2	15.85	15.45	41	2,585	1.59%
2020/01/20	5	17.10	2	17.20	17.15	3	2,514	0.12%
2020/01/17	2	17.00	14	17.01	16.95	-12	2,533	-0.47%
2020/01/16	15	16.63	0	0.00	16.75	15	2,453	0.61%
2020/01/15	2	16.60	0	0.00	16.60	2	2,449	0.08%
2020/01/14	4	16.76	0	0.00	16.55	4	2,432	0.16%
2020/01/13	26	16.64	1	16.75	16.75	25	2,436	1.03%
2020/01/10	1	16.30	12	16.36	16.30	-11	2,313	-0.48%
2020/01/09	0	0.00	21	15.98	16.00	-21	2,221	-0.95%
2020/01/08	12	15.98	6	16.07	15.90	6	2,195	0.27%
2020/01/07	29	15.82	33	15.93	16.05	-4	2,187	-0.18%
2020/01/03	5	15.87	5	16.20	15.95	0	2,108	0.00%
2020/01/02	18	16.26	5	16.26	16.20	13	2,077	0.63%
2019/12/31	4	15.98	1	15.85	15.85	3	1,981	0.15%
2019/12/30	0	0.00	4	15.88	15.85	-4	1,928	-0.21%
2019/12/17	1	14.75	0	0.00	14.85	1	1,851	0.05%
2019/11/28	10	15.15	10	15.05	15.00	0	2,518	0.00%
2019/11/27	0	0.00	4	15.10	15.10	-4	2,691	-0.15%
2019/11/26	4	15.15	0	0.00	15.10	4	2,723	0.15%
2019/11/18	1	14.90	0	0.00	14.90	1	3,878	0.03%
2019/11/15	0	0.00	1	15.10	15.05	-1	4,007	-0.02%
2019/11/13	1	15.05	0	0.00	15.10	1	4,032	0.02%
2019/11/11	0	0.00	2	15.50	15.05	-2	4,217	-0.05%
2019/11/07	1	15.90	0	0.00	15.70	1	4,215	0.02%
2019/11/06	1	16.10	0	0.00	16.20	1	4,152	0.02%
2019/11/05	11	16.17	5	16.21	16.25	6	4,060	0.15%
2019/10/30	1	15.50	0	0.00	15.55	1	3,789	0.03%
2019/10/25	7	15.75	0	0.00	15.75	7	3,786	0.18%
2019/10/21	0	0.00	1	15.90	15.75	-1	3,863	-0.03%
2019/10/17	0	0.00	1	15.65	15.65	-1	3,808	-0.03%
2019/10/15	1	15.60	0	0.00	15.50	1	3,781	0.03%
2019/10/14	11	15.35	0	0.00	15.35	11	3,729	0.29%
2019/10/08	1	14.95	1	15.15	14.95	0	3,688	0.00%
2019/10/07	4	14.95	1	14.90	14.90	3	3,668	0.08%
2019/09/27	0	0.00	9	14.84	14.70	-9	3,850	-0.23%
2019/09/23	4	15.50	1	15.40	15.40	3	3,798	0.08%
2019/09/20	1	15.55	0	0.00	15.55	1	3,781	0.03%
2019/09/12	9	15.99	9	16.07	15.95	0	3,731	0.00%
2019/09/11	0	0.00	8	15.44	15.65	-8	3,524	-0.23%
2019/09/10	5	15.35	5	15.70	15.35	0	3,515	0.00%
2019/09/09	0	0.00	10	15.65	15.65	-10	3,495	-0.29%
2019/09/05	16	15.95	1	15.75	15.75	15	3,567	0.42%
2019/09/04	1	15.90	1	16.10	15.90	0	3,516	0.00%
2019/08/30	11	15.80	4	15.96	15.70	7	3,278	0.21%
2019/08/28	1	15.45	2	15.45	15.30	-1	3,071	-0.03%
2019/08/26	0	0.00	1	15.55	15.60	-1	2,977	-0.03%
2019/08/23	3	15.65	3	15.57	15.55	0	2,875	0.00%
2019/08/22	37	16.04	37	16.02	15.90	0	2,778	0.00%
2019/08/21	302	15.85	303	15.85	15.85	-1	2,167	-0.05%	大買/大賣/
2019/08/20	3	14.47	0	0.00	14.45	3	1,913	0.16%
2019/08/12	0	0.00	3	14.60	14.55	-3	1,540	-0.19%
2019/08/06	2	13.48	0	0.00	13.95	2	1,582	0.13%
2019/08/02	3	13.90	0	0.00	13.90	3	1,638	0.18%
2019/08/01	3	13.95	0	0.00	14.15	3	1,719	0.17%
2019/07/31	1	14.05	0	0.00	14.05	1	1,798	0.06%
2019/07/29	5	14.20	0	0.00	14.25	5	1,810	0.28%
2019/07/26	2	14.33	0	0.00	14.20	2	1,817	0.11%
2019/07/25	0	0.00	2	15.10	14.90	-2	1,762	-0.11%
2019/07/24	0	0.00	1	14.65	14.90	-1	1,715	-0.06%
2019/07/23	1	14.90	0	0.00	14.90	1	1,692	0.06%
2019/07/05	0	0.00	1	16.10	15.65	-1	3,035	-0.03%
2019/07/04	0	0.00	1	15.65	15.70	-1	2,984	-0.03%
2019/07/03	0	0.00	1	14.85	14.85	-1	2,875	-0.03%
2019/06/24	1	14.95	0	0.00	14.95	1	3,000	0.03%
2019/06/20	0	0.00	2	14.80	14.80	-2	3,149	-0.06%
2019/06/17	2	14.90	1	14.95	14.75	1	3,152	0.03%
2019/06/13	1	14.80	0	0.00	14.90	1	3,134	0.03%
2019/06/12	0	0.00	11	13.90	13.90	-11	3,037	-0.36%
2019/05/31	0	0.00	1	14.05	14.25	-1	2,999	-0.03%
2019/05/23	1	13.15	0	0.00	13.10	1	2,891	0.03%
2019/05/13	0	0.00	18	13.90	13.90	-18	2,707	-0.66%
2019/05/10	2	14.70	2	14.55	14.40	0	2,665	0.00%
2019/05/09	2	14.50	2	14.60	14.65	0	2,620	0.00%
2019/05/08	18	14.83	0	0.00	14.95	18	2,536	0.71%
2019/05/02	2	14.35	0	0.00	14.35	2	2,368	0.08%
2019/04/25	1	14.40	0	0.00	14.40	1	2,273	0.04%
2019/04/24	0	0.00	1	14.10	14.10	-1	2,216	-0.05%
2019/04/23	0	0.00	11	14.40	14.45	-11	2,161	-0.51%
2019/04/19	1	16.10	23	17.00	16.20	-22	1,943	-1.13%
2019/04/18	23	16.35	4	16.35	16.35	19	1,718	1.11%
2019/04/17	1	14.70	2	14.75	14.90	-1	1,679	-0.06%
2019/04/16	2	14.65	2	14.95	14.90	0	1,600	0.00%
2019/04/15	1	14.70	2	14.78	15.10	-1	1,442	-0.07%
2019/04/12	4	13.70	2	13.55	14.15	2	1,168	0.17%
2019/04/11	2	12.65	2	12.58	13.00	0	910	0.00%
2019/04/02	0	0.00	9	11.65	11.40	-9	650	-1.38%
2019/03/26	0	11.20	0	0.00	11.35	0	462	0.00%
2019/03/25	0	11.40	0	0.00	11.40	0	369	0.00%
2019/03/19	0	0.00	3	10.10	10.15	-3	224	-1.34%
2019/03/18	3	10.35	0	0.00	10.05	3	217	1.38%
2019/03/12	0	0.00	5	9.62	9.68	-5	171	-2.92%
2018/12/14	2	9.12	0	0.00	9.23	2	186	1.07%
2018/12/05	1	9.55	0	0.00	9.60	1	203	0.49%
2018/11/29	8	9.89	0	0.00	9.78	8	219	3.64%
2018/10/24	0	0.00	3	8.86	9.08	-3	281	-1.07%
2018/10/12	1	8.75	0	0.00	8.80	1	368	0.27%
2018/09/27	1	9.68	1	9.67	9.69	0	419	0.00%
2018/09/20	1	9.81	0	0.00	9.72	1	441	0.23%
2018/09/10	0	0.00	1	9.31	9.31	-1	445	-0.22%
2018/06/14	1	11.20	0	0.00	11.25	1	774	0.13%
2018/06/11	1	11.45	0	0.00	11.40	1	752	0.13%
2018/06/05	1	11.60	0	0.00	11.55	1	723	0.14%
2018/05/31	1	11.40	0	0.00	11.40	1	727	0.14%
2018/05/23	1	10.70	1	10.70	10.70	0	681	0.00%
2018/04/26	0	0.00	1	10.40	10.40	-1	860	-0.12%
2018/04/17	3	11.10	1	10.95	10.95	2	924	0.22%
2018/03/30	0	0.00	1	10.90	10.85	-1	970	-0.10%
2018/02/06	0	0.00	1	10.85	10.80	-1	2,334	-0.04%
2018/01/30	0	0.00	7	12.65	12.25	-7	2,326	-0.30%
2018/01/29	15	12.38	8	12.55	12.45	7	2,310	0.30%
2018/01/22	1	12.30	0	0.00	12.30	1	2,236	0.04%
2018/01/17	0	0.00	1	12.20	12.15	-1	2,181	-0.05%
2018/01/15	0	0.00	1	12.35	12.35	-1	2,210	-0.05%
2018/01/12	1	12.40	0	0.00	12.40	1	2,256	0.04%
2018/01/05	1	12.60	0	0.00	12.45	1	2,222	0.05%
2018/01/03	1	12.85	0	0.00	12.65	1	2,193	0.05%
2018/01/02	1	12.55	0	0.00	12.55	1	2,142	0.05%