廣運 (6125)-元大-大雅券商分點個股進出

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
428人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣運 (6125)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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	33.2	95.91	73.5	96.60	95.80	-40.3	27,511	-0.15%
2024/05/17	3.1	91.64	10.1	91.89	92.00	-7	26,564	-0.03%
2024/05/16	40.4	92.09	18.1	91.52	90.70	22.3	26,981	0.08%
2024/05/15	35	92.78	32.1	91.86	90.80	2.9	27,304	0.01%
2024/05/14	50	92.53	99.1	92.69	93.00	-49.1	27,389	-0.18%
2024/05/13	22	90.30	139.3	89.24	91.00	-117.3	27,000	-0.43%	大賣/鉅額交易
2024/05/10	18.3	84.63	20.1	85.20	87.60	-1.7	26,666	-0.01%
2024/05/09	22.1	85.80	7	86.96	85.30	15	26,496	0.06%
2024/05/08	12	87.45	9.2	87.61	87.10	2.8	26,371	0.01%
2024/05/07	33.3	88.04	35	88.07	87.50	-1.7	26,431	-0.01%
2024/05/06	32	90.75	11	91.23	89.70	21	26,141	0.08%
2024/05/03	50	91.01	42	93.08	89.50	8	25,882	0.03%
2024/05/02	18	90.99	17	91.01	90.40	1	25,535	0.00%
2024/04/30	42.2	92.48	40	92.60	91.70	2.2	25,338	0.01%
2024/04/29	29.1	92.03	25.1	93.00	90.00	4	24,846	0.02%
2024/04/26	78.1	92.05	62.1	92.31	91.70	16	24,454	0.07%
2024/04/25	85.1	90.35	71.3	91.28	90.50	13.8	23,795	0.06%
2024/04/24	141.5	91.31	155.9	92.69	90.20	-14.5	23,062	-0.06%	大買/大賣/
2024/04/23	63.1	86.38	33	86.03	87.40	30.1	21,598	0.14%
2024/04/22	49.5	85.51	38	85.30	80.60	11.5	21,112	0.05%
2024/04/19	165.8	84.29	124.1	84.52	87.30	41.7	20,636	0.20%	大買/大賣/
2024/04/18	50	85.02	28	84.93	84.20	22	20,040	0.11%
2024/04/17	64.1	82.41	30.2	82.21	85.00	33.9	19,670	0.17%
2024/04/16	6	75.52	11	76.90	77.30	-5	19,260	-0.03%
2024/04/15	5	77.98	7	78.11	78.20	-2	19,208	-0.01%
2024/04/12	11	81.12	5	81.26	80.00	6	19,133	0.03%
2024/04/11	10	81.20	9	82.32	81.00	1	19,030	0.01%
2024/04/10	26.1	83.71	23	82.91	82.40	3.1	19,007	0.02%
2024/04/09	11.2	83.75	31	83.99	84.50	-19.8	18,905	-0.10%
2024/04/08	31	84.06	36.2	84.22	84.00	-5.2	18,859	-0.03%
2024/04/03	14.1	81.70	30	79.89	81.20	-15.9	19,123	-0.08%
2024/04/02	6	81.42	23	81.30	80.80	-17	19,179	-0.09%
2024/04/01	9	84.39	14	83.64	83.00	-5	19,042	-0.03%
2024/03/29	34	85.23	32.5	84.27	82.80	1.5	18,968	0.01%
2024/03/28	9.3	84.70	23	84.45	84.50	-13.7	18,697	-0.07%
2024/03/27	75.2	85.79	32	84.88	84.00	43.2	18,565	0.23%
2024/03/26	110	88.96	84.9	87.73	82.70	25.1	18,330	0.14%	大買/
2024/03/25	41.2	86.00	84.8	86.76	88.40	-43.5	17,386	-0.25%
2024/03/22	5	79.78	4	78.73	80.40	1	16,422	0.01%
2024/03/21	40	80.31	44	79.94	79.00	-4	16,345	-0.02%
2024/03/20	24	79.12	7	79.14	78.60	17	16,230	0.10%
2024/03/19	5	80.50	14	80.09	78.90	-9	16,135	-0.06%
2024/03/18	10.2	80.83	5	81.16	81.50	5.2	16,027	0.03%
2024/03/15	92	79.88	83	79.65	80.00	9	15,920	0.06%
2024/03/14	48.2	79.26	41	79.56	78.90	7.2	15,772	0.05%
2024/03/13	83.1	82.00	118	83.19	81.70	-34.9	15,553	-0.22%	大賣/
2024/03/12	93	82.67	132	82.89	83.70	-39	15,019	-0.26%	大賣/
2024/03/11	68.4	80.26	71	80.54	79.30	-2.6	14,608	-0.02%
2024/03/08	146.2	80.62	174.4	82.87	77.80	-28.2	14,227	-0.20%	大買/大賣/
2024/03/07	111.2	90.36	101	89.22	86.10	10.2	13,955	0.07%	大買/大賣/
2024/03/06	118	91.62	91.2	92.16	91.50	26.8	13,398	0.20%	大買/
2024/03/05	50.1	87.30	59	87.30	87.50	-8.9	12,482	-0.07%
2024/03/04	62.1	89.34	56.7	89.48	87.60	5.5	12,213	0.04%
2024/03/01	58.3	88.32	79.9	88.41	86.70	-21.6	11,521	-0.19%
2024/02/29	95	80.10	87.5	81.57	85.20	7.5	10,326	0.07%
2024/02/27	88.5	80.82	69	80.88	77.50	19.5	9,867	0.20%
2024/02/26	32.1	77.86	69.5	78.12	81.10	-37.4	9,308	-0.40%
2024/02/23	48.2	75.27	45.1	75.87	73.80	3	9,099	0.03%
2024/02/22	51	77.70	72	76.82	76.50	-21	9,437	-0.22%
2024/02/21	28.5	76.38	32.2	77.85	77.40	-3.7	9,754	-0.04%
2024/02/20	17	73.91	21.2	74.38	74.70	-4.2	9,647	-0.04%
2024/02/19	15.2	74.67	37.2	73.88	74.70	-22	9,466	-0.23%
2024/02/16	75.1	68.38	32	68.43	70.80	43.1	8,888	0.49%
2024/02/15	32.1	63.81	50.1	64.34	66.20	-18	8,301	-0.22%
2024/02/05	6.5	61.71	3	62.07	62.00	3.5	7,877	0.04%
2024/02/02	24.5	62.69	66.1	62.63	62.90	-41.7	7,844	-0.53%
2024/02/01	13	61.46	4	61.95	61.50	9	7,767	0.12%
2024/01/31	6	61.15	1	61.60	60.70	5	7,737	0.06%
2024/01/30	9.7	61.71	9	61.72	60.90	0.7	7,706	0.01%
2024/01/29	1	59.30	7	58.53	59.50	-6	7,557	-0.08%
2024/01/26	9.1	58.65	1	58.30	58.30	8.1	7,559	0.11%
2024/01/25	6	59.70	1	59.30	59.30	5	7,566	0.07%
2024/01/24	3.2	60.66	2	61.05	60.40	1.2	7,576	0.02%
2024/01/23	26	62.44	14	60.85	60.80	12	7,604	0.16%
2024/01/22	9	62.49	10	62.15	62.40	-1	7,548	-0.01%
2024/01/19	10.1	59.92	12	60.65	60.60	-1.9	7,405	-0.03%
2024/01/18	10	58.21	2	57.90	57.90	8	7,372	0.11%
2024/01/17	26	59.48	11	59.97	58.60	15	7,378	0.20%
2024/01/16	3	60.03	0	0.00	60.20	3	7,338	0.04%
2024/01/15	20.1	60.56	22	60.59	60.00	-2	7,324	-0.03%
2024/01/12	31	58.67	0	58.20	58.00	31	7,197	0.43%
2024/01/11	34	58.90	3	59.20	59.20	31	7,209	0.43%
2024/01/10	4	57.23	1	57.60	58.00	3	7,240	0.04%
2024/01/09	6.1	57.26	7	56.66	56.50	-0.9	7,254	-0.01%
2024/01/08	6	59.47	3	58.50	58.50	3	7,235	0.04%
2024/01/05	0	0.00	11	61.00	59.80	-11	7,249	-0.15%
2024/01/04	10	60.49	2	60.30	60.70	8	7,255	0.11%
2024/01/03	2	62.75	0	62.80	62.20	2	7,304	0.03%
2024/01/02	11.7	63.35	11	63.06	63.70	0.7	7,283	0.01%
2023/12/29	41	63.16	52	62.96	63.00	-11	7,191	-0.15%
2023/12/28	12	58.93	41.3	60.05	60.80	-29.3	6,667	-0.44%
2023/12/27	2	56.80	2	57.10	57.10	0	6,550	0.00%
2023/12/26	0	0.00	5	57.20	57.10	-5	6,642	-0.08%
2023/12/22	0	0.00	0.1	57.40	56.90	-0.1	6,801	0.00%
2023/12/21	2	57.00	7	57.23	56.80	-5	6,822	-0.07%
2023/12/20	0	0.00	0.3	57.30	57.90	-0.3	6,856	0.00%
2023/12/19	1	56.40	3	56.47	56.60	-2	6,915	-0.03%
2023/12/18	9	57.69	0	0.00	57.00	9	6,970	0.13%
2023/12/15	2	58.20	4	58.60	58.20	-2	6,999	-0.03%
2023/12/14	7	59.36	0	0.00	58.60	7	7,037	0.10%
2023/12/13	24	59.23	14	59.29	58.90	10	7,051	0.14%
2023/12/12	28	60.85	8	59.98	59.60	20	7,055	0.28%
2023/12/11	14	60.85	9	60.87	61.30	5	7,083	0.07%
2023/12/08	19	63.44	3	62.60	62.80	16	7,100	0.23%
2023/12/07	13	64.07	4	63.43	63.30	9	7,440	0.12%
2023/12/06	3	64.77	7	64.11	64.00	-4	7,583	-0.05%
2023/12/05	5	63.12	2	63.20	63.00	3	7,588	0.04%
2023/12/04	27	66.31	29.1	66.78	64.90	-2.1	7,571	-0.03%
2023/12/01	7	63.54	10	63.80	64.00	-3	7,145	-0.04%
2023/11/30	12	62.29	4	62.30	62.90	8	7,028	0.11%
2023/11/29	16	62.70	6	62.85	61.90	10	7,005	0.14%
2023/11/28	1	61.70	1.1	62.00	62.00	-0.1	7,004	0.00%
2023/11/27	8	61.79	3	62.17	61.50	5	7,156	0.07%
2023/11/24	37	63.32	31	63.35	63.30	6	7,123	0.08%
2023/11/23	33	62.53	32	62.84	62.20	1	6,995	0.01%
2023/11/22	7.1	59.97	11.1	60.30	59.60	-4	6,820	-0.06%
2023/11/21	23	62.45	25	62.51	62.00	-2	6,825	-0.03%
2023/11/20	19	58.36	34	59.82	61.30	-15	6,627	-0.23%
2023/11/17	16	54.11	4	53.95	55.80	12	6,516	0.18%
2023/11/16	4	50.30	7	50.15	50.80	-3	7,145	-0.04%
2023/11/15	0	0.00	1	50.80	50.20	-1	7,392	-0.01%
2023/11/14	0	0.00	1	50.70	50.60	-1	7,693	-0.01%
2023/11/13	2	51.00	2	51.15	51.00	0	8,074	0.00%
2023/11/10	2	50.45	3	50.80	50.70	-1	8,244	-0.01%
2023/11/09	11	50.83	6	50.08	49.85	5	8,532	0.06%
2023/11/08	0	0.00	3	53.40	53.30	-3	8,840	-0.03%
2023/11/07	1	52.80	0	0.00	52.70	1	9,108	0.01%
2023/11/06	1	53.20	1	53.00	53.30	0	9,330	0.00%
2023/11/03	2	53.25	2	52.95	52.50	0	9,567	0.00%
2023/11/02	1	53.00	0	0.00	52.80	1	9,825	0.01%
2023/11/01	0	0.00	4	51.05	51.10	-4	10,308	-0.04%
2023/10/31	7.1	50.95	3.5	50.60	49.85	3.6	10,723	0.03%
2023/10/30	2	52.80	8	53.48	52.60	-6	11,077	-0.05%
2023/10/27	14.1	53.18	7	52.50	52.90	7.1	11,407	0.06%
2023/10/26	1	54.00	2	53.80	53.00	-1	11,875	-0.01%
2023/10/25	1	56.50	0	0.00	55.90	1	12,230	0.01%
2023/10/23	1	54.50	0	0.00	54.60	1	13,559	0.01%
2023/10/20	1	55.00	1	55.30	54.60	0	14,195	0.00%
2023/10/19	9	55.24	16.8	55.34	55.70	-7.8	14,951	-0.05%
2023/10/18	22.9	55.33	18	55.51	55.00	4.9	14,986	0.03%
2023/10/17	5.1	58.00	14.1	56.83	56.70	-9	14,982	-0.06%
2023/10/16	5	57.92	4	58.55	58.40	1	14,955	0.01%
2023/10/13	8	60.12	5	59.78	59.10	3	14,941	0.02%
2023/10/12	3	60.40	3	60.60	60.50	0	14,944	0.00%
2023/10/11	12	60.66	5	60.10	59.50	7	14,940	0.05%
2023/10/06	1	64.20	3	64.47	63.90	-2	14,856	-0.01%
2023/10/05	2	63.90	2.1	63.95	63.70	-0.1	14,871	0.00%
2023/10/04	2	61.60	2	62.85	63.20	0	14,861	0.00%
2023/10/03	3	63.17	5	63.20	62.60	-2	14,915	-0.01%
2023/10/02	3	65.00	3	65.50	64.80	0	15,031	0.00%
2023/09/28	2	63.85	6	63.97	64.20	-4	15,080	-0.03%
2023/09/25	0	62.10	0	0.00	61.90	0	15,227	0.00%
2023/09/22	5	60.30	1	60.40	61.40	4	15,349	0.03%
2023/09/21	2.1	59.17	3	59.40	59.50	-0.9	15,359	-0.01%
2023/09/20	4.1	61.10	1	61.80	60.50	3.1	15,458	0.02%
2023/09/19	1.1	60.80	0.1	62.50	60.70	0.9	15,624	0.01%
2023/09/18	2	62.15	10	62.10	61.80	-8	16,630	-0.05%
2023/09/15	3	63.37	11	63.67	63.40	-8	17,029	-0.05%
2023/09/14	13	63.35	2	63.70	63.10	11	17,006	0.06%
2023/09/13	24	62.41	0	0.00	62.70	24	16,985	0.14%
2023/09/12	7.3	61.74	18	61.73	61.50	-10.7	17,199	-0.06%
2023/09/11	18.2	68.44	0	0.00	68.00	18.2	17,018	0.11%
2023/09/08	3.4	76.54	1	77.00	75.50	2.4	17,221	0.01%
2023/09/07	6.1	78.95	3	78.80	78.20	3.1	17,673	0.02%
2023/09/06	8	79.11	8	78.98	78.90	0	17,953	0.00%
2023/09/05	7	77.81	11	78.45	77.50	-4	18,626	-0.02%
2023/09/04	13.3	78.67	11	77.80	77.00	2.3	19,046	0.01%
2023/09/01	15	79.13	14	78.81	78.90	1	19,801	0.01%
2023/08/31	21	78.60	26	78.95	80.90	-5	20,581	-0.02%
2023/08/30	25	77.70	56	77.48	77.20	-31	20,991	-0.15%
2023/08/29	3	76.60	5	76.70	76.70	-2	21,199	-0.01%
2023/08/28	8.1	76.37	14	75.21	75.40	-5.9	21,261	-0.03%
2023/08/25	11.3	79.29	5	79.18	80.60	6.3	21,124	0.03%
2023/08/24	28	82.86	32.1	82.71	80.90	-4.1	21,174	-0.02%
2023/08/23	58.1	83.27	65	81.44	81.50	-7	21,170	-0.03%
2023/08/22	64.5	83.78	93	84.40	84.00	-28.5	20,851	-0.14%
2023/08/21	14	76.62	25	78.64	79.50	-11	20,219	-0.05%
2023/08/18	23	74.20	29.1	73.14	72.30	-6.1	19,950	-0.03%
2023/08/17	27.1	74.18	52.1	74.28	75.70	-25	19,720	-0.13%
2023/08/16	16	71.20	19	71.23	72.50	-3	19,390	-0.02%
2023/08/15	32	72.50	27	71.87	71.80	5	19,275	0.03%
2023/08/14	48	70.89	18	71.83	71.30	30	18,967	0.16%
2023/08/11	24.1	70.08	33	70.03	69.80	-8.9	18,584	-0.05%
2023/08/10	13	66.95	9.9	67.98	67.00	3.1	18,311	0.02%
2023/08/09	42.5	71.02	44	71.10	70.60	-1.5	18,094	-0.01%
2023/08/08	20	70.34	6	70.38	69.90	14	17,853	0.08%
2023/08/07	87.5	71.86	63	71.90	72.40	24.5	17,630	0.14%
2023/08/04	56.1	69.50	40	69.75	68.30	16.1	17,160	0.09%
2023/08/02	22.2	72.50	12	71.25	69.30	10.2	16,808	0.06%
2023/08/01	39	78.01	16	78.03	76.90	23	16,673	0.14%
2023/07/31	48.1	80.16	106	80.22	77.50	-57.9	16,440	-0.35%	大賣/
2023/07/28	82	83.58	34	84.12	83.30	48	15,957	0.30%
2023/07/27	70	87.94	76.2	87.90	84.10	-6.2	15,570	-0.04%
2023/07/26	29.2	89.82	17	90.52	86.30	12.2	14,726	0.08%
2023/07/25	81.1	102.28	51	102.32	95.80	30.1	14,249	0.21%
2023/07/24	72	101.63	41.1	101.24	103.50	30.9	13,605	0.23%
2023/07/21	1	91.50	3.1	95.01	96.40	-2.1	12,825	-0.02%
2023/07/20	5.1	87.06	22	86.80	89.70	-16.9	12,819	-0.13%
2023/07/19	0.1	82.60	0	81.20	81.60	0	12,774	0.00%
2023/07/18	0	0.00	15	84.63	81.00	-15	12,836	-0.12%
2023/07/17	6	82.77	41	82.77	83.40	-35	12,885	-0.27%
2023/07/14	2	79.95	1	79.90	79.90	1	12,994	0.01%
2023/07/13	7	78.54	0	0.00	77.00	7	13,038	0.05%
2023/07/12	0	0.00	1	80.00	76.40	-1	13,087	-0.01%
2023/07/11	1	78.10	1	78.50	78.40	0	13,119	0.00%
2023/07/10	9	79.39	748	78.79	76.50	-739	13,250	-5.58%	大賣/鉅額交易
2023/07/07	33.1	84.59	18	85.67	83.00	15.1	13,183	0.11%
2023/07/06	313	83.93	10.1	83.72	87.50	302.9	13,073	2.32%	大買/鉅額交易
2023/07/05	242.2	81.42	14	81.79	81.30	228.2	13,003	1.76%	大買/鉅額交易
2023/07/04	263	79.90	25	79.31	81.80	238	13,031	1.83%	大買/鉅額交易
2023/07/03	20	75.10	12	74.49	75.60	8	12,877	0.06%
2023/06/30	24	66.49	15	66.55	68.80	9	12,849	0.07%
2023/06/29	6	62.67	31.1	61.53	62.60	-25.1	12,815	-0.20%
2023/06/28	58	60.70	71	61.03	62.10	-13	12,731	-0.10%
2023/06/27	13	59.65	13	59.81	58.80	0	12,580	0.00%
2023/06/26	45.1	65.56	30	65.61	65.30	15.1	12,367	0.12%
2023/06/21	23	63.10	36	62.66	63.50	-13	11,328	-0.11%
2023/06/20	1	57.80	3	57.80	57.80	-2	10,914	-0.02%
2023/06/19	0	0.00	125	52.60	52.60	-125	10,973	-1.14%	大賣/鉅額交易
2023/06/16	48	46.91	58.3	47.32	47.85	-10.3	10,939	-0.09%
2023/06/15	141.3	45.89	24.2	46.15	46.05	117.1	10,667	1.10%	大買/鉅額交易
2023/06/14	49.2	45.51	43.1	45.97	46.00	6.1	10,499	0.06%
2023/06/13	61	44.69	128.1	44.89	45.30	-67.1	10,174	-0.66%	大賣/
2023/06/12	104.8	43.67	11	42.73	42.75	93.8	9,884	0.95%	大買/
2023/06/09	58	44.10	58.1	44.52	44.70	-0.1	9,545	0.00%
2023/06/08	41.2	42.74	40	42.71	42.30	1.2	8,808	0.01%
2023/06/07	20	42.24	11	42.76	42.20	9	8,347	0.11%
2023/06/06	24.1	40.50	50	40.16	41.60	-25.9	7,586	-0.34%
2023/06/05	16	39.27	40	40.84	41.50	-24	6,726	-0.36%
2023/06/02	12	37.16	76	37.70	37.75	-64	6,135	-1.04%
2023/06/01	8	33.71	14	33.84	34.35	-6	5,841	-0.10%
2023/05/31	18	34.82	13	34.51	34.50	5	5,684	0.09%
2023/05/30	20	34.95	20	34.71	34.60	0	5,527	0.00%
2023/05/29	17	34.45	36	34.25	35.10	-19	5,297	-0.36%
2023/05/26	4	32.58	7	32.12	32.05	-3	4,943	-0.06%
2023/05/25	19	32.41	239.7	32.19	32.65	-220.7	4,861	-4.54%	大賣/鉅額交易
2023/05/22	4	30.45	2	30.20	30.10	2	4,612	0.04%
2023/05/19	11	29.90	2	30.00	29.50	9	4,557	0.20%
2023/05/18	0	0.00	1	29.45	29.40	-1	4,489	-0.02%
2023/05/17	1	29.05	2	29.30	29.30	-1	4,463	-0.02%
2023/05/16	0	0.00	1	28.70	28.70	-1	4,410	-0.02%
2023/05/15	0	0.00	5	28.41	28.25	-5	4,382	-0.11%
2023/05/11	1	28.35	0	0.00	28.30	1	4,428	0.02%
2023/05/10	1	29.00	0	0.00	29.20	1	4,405	0.02%
2023/05/09	1	29.45	40	28.78	28.65	-39	4,363	-0.89%
2023/05/08	19.2	29.78	4	29.49	29.35	15.2	4,261	0.36%
2023/05/05	10	32.63	10	32.20	32.60	0	3,986	0.00%
2023/05/04	0	0.00	20	31.90	31.85	-20	3,887	-0.51%
2023/05/03	10	31.65	0	0.00	31.50	10	3,882	0.26%
2023/05/02	1	31.80	1	31.80	31.75	0	3,932	0.00%
2023/04/28	13	31.70	6	31.68	31.70	7	3,923	0.18%
2023/04/27	5	31.15	2	31.35	31.20	3	3,894	0.08%
2023/04/26	1	31.05	21	30.95	30.90	-20	3,868	-0.52%
2023/04/25	4.1	31.43	3	31.55	30.90	1.1	3,856	0.03%
2023/04/24	11	31.45	0	0.00	31.35	11	3,790	0.29%
2023/04/21	19.2	31.10	4	31.50	31.35	15.2	3,767	0.40%
2023/04/20	6.2	31.52	13	31.45	31.10	-6.8	3,674	-0.19%
2023/04/19	28	32.43	35	32.45	32.05	-7	3,592	-0.19%
2023/04/18	2	31.50	18	31.69	31.50	-16	3,436	-0.47%
2023/04/17	4	31.83	4.1	31.92	31.50	-0.1	3,365	0.00%
2023/04/14	10	30.80	20	30.85	31.20	-10	3,253	-0.31%
2023/04/13	36	31.21	29.1	31.17	31.20	6.9	3,171	0.22%
2023/04/12	0	0.00	2	30.45	30.40	-2	3,006	-0.07%
2023/04/11	1.1	30.88	0	0.00	30.20	1.1	2,980	0.04%
2023/04/10	3	30.00	2.5	30.28	30.70	0.5	2,917	0.02%
2023/04/07	82.1	30.13	27	29.97	29.90	55.1	2,834	1.94%
2023/04/06	1	29.30	1	29.50	29.30	0	2,738	0.00%
2023/03/31	4	29.19	1	29.15	29.05	3	2,708	0.11%
2023/03/30	1.5	29.40	0	0.00	29.50	1.5	2,665	0.06%
2023/03/28	0	0.00	2	29.10	28.65	-2	2,550	-0.08%
2023/03/27	0	0.00	15	29.35	29.30	-15	2,527	-0.59%
2023/03/24	2	29.10	2	29.10	29.15	0	2,521	0.00%
2023/03/23	15	29.50	1	29.30	29.35	14	2,499	0.56%
2023/03/22	5	29.85	4	30.10	29.35	1	2,487	0.04%
2023/03/21	0	0.00	2	29.60	29.50	-2	2,414	-0.08%
2023/03/20	15	29.63	1	29.50	29.45	14	2,387	0.59%
2023/03/17	1	29.05	0	0.00	29.10	1	2,415	0.04%
2023/03/16	4	28.93	0	0.00	28.30	4	2,370	0.17%
2023/03/15	11	29.47	52.5	29.50	29.35	-41.5	2,328	-1.78%
2023/03/14	0	0.00	4	27.98	28.05	-4	2,136	-0.19%
2023/03/09	16	28.93	2.1	28.72	28.60	13.9	2,265	0.61%
2023/03/07	5	28.10	2	27.95	28.00	3	2,162	0.14%
2023/03/06	0	0.00	5	27.70	27.70	-5	2,137	-0.23%
2023/03/02	3	27.77	0	0.00	27.80	3	2,120	0.14%
2023/02/23	1	28.05	0	0.00	27.70	1	2,112	0.05%
2023/02/22	2	27.40	1	27.75	27.75	1	2,077	0.05%
2023/02/21	2	27.43	2	27.45	27.35	0	2,050	0.00%
2023/02/20	3	27.63	1	27.65	27.65	2	2,045	0.10%
2023/02/17	0	0.00	5	26.75	27.10	-5	1,983	-0.25%
2023/02/16	0	0.00	5	26.70	26.90	-5	1,998	-0.25%
2023/02/14	0	0.00	2	26.60	26.45	-2	2,050	-0.10%
2023/02/10	2	26.28	0	0.00	26.25	2	2,101	0.10%
2023/02/09	0	0.00	2	27.20	27.15	-2	2,124	-0.09%
2023/02/03	0	0.00	1	26.60	26.40	-1	2,203	-0.05%
2023/02/02	5	26.55	0	0.00	26.60	5	2,203	0.23%
2023/02/01	10	26.50	0	0.00	26.50	10	2,228	0.45%
2023/01/31	1.1	26.50	14	26.43	26.60	-12.9	2,226	-0.58%
2023/01/30	0	0.00	1	26.05	25.90	-1	2,175	-0.05%
2023/01/13	1	25.20	31	25.25	25.15	-30	2,204	-1.36%
2023/01/11	1	25.70	0	0.00	25.65	1	2,249	0.04%
2023/01/10	31	25.80	0	0.00	25.60	31	2,276	1.36%
2023/01/04	0	0.00	0.2	25.80	25.60	-0.2	2,426	-0.01%
2023/01/03	0	0.00	0	25.50	25.40	0	2,509	0.00%
2022/12/28	0	0.00	2	25.75	25.50	-2	2,712	-0.07%
2022/12/27	1	26.05	1	26.30	26.05	0	2,795	0.00%
2022/12/26	1	26.20	3	26.42	26.20	-2	2,813	-0.07%
2022/12/19	0	0.00	3	26.00	25.95	-3	2,990	-0.10%
2022/12/16	0	0.00	1	26.30	26.30	-1	3,026	-0.03%
2022/12/15	10	26.90	1	27.05	26.80	9	3,042	0.30%
2022/12/13	1	26.65	1	26.95	26.45	0	3,179	0.00%
2022/12/12	1	26.30	0	0.00	26.30	1	3,184	0.03%
2022/12/09	9	26.98	4	26.75	26.70	5	3,240	0.15%
2022/12/08	1	26.20	0	0.00	26.35	1	3,282	0.03%
2022/12/07	0	0.00	2	25.90	26.00	-2	3,350	-0.06%
2022/12/06	0	0.00	4	26.78	26.95	-4	3,346	-0.12%
2022/12/05	4	27.20	5	27.32	27.35	-1	3,350	-0.03%
2022/12/02	3	26.55	0	0.00	26.65	3	3,290	0.09%
2022/12/01	14	26.20	6	26.35	26.15	8	3,290	0.24%
2022/11/30	3	25.95	4	26.03	25.95	-1	3,348	-0.03%
2022/11/29	0	0.00	10	25.55	25.55	-10	3,456	-0.29%
2022/11/28	0	0.00	3	25.50	25.50	-3	3,541	-0.08%
2022/11/22	4	25.14	0	0.00	25.00	4	4,259	0.09%
2022/11/21	0	0.00	1	25.60	25.35	-1	4,390	-0.02%
2022/11/18	8	25.85	10	25.93	25.90	-2	4,731	-0.04%
2022/11/17	0	0.00	4	25.53	25.65	-4	4,772	-0.08%
2022/11/16	1	25.25	5	25.35	25.05	-4	4,823	-0.08%
2022/11/15	8	25.38	0	0.00	25.50	8	5,049	0.16%
2022/11/14	10	24.95	0	0.00	25.05	10	5,353	0.19%
2022/11/11	4	25.13	0	0.00	25.00	4	5,368	0.07%
2022/11/10	2	25.40	7	25.38	25.25	-5	5,353	-0.09%
2022/11/09	2	25.10	0	0.00	25.15	2	5,595	0.04%
2022/11/08	9	25.16	1	25.20	24.85	8	5,629	0.14%
2022/11/07	3	24.85	0	0.00	24.90	3	5,645	0.05%
2022/11/04	0	0.00	1	25.45	25.40	-1	5,672	-0.02%
2022/11/03	0	0.00	2	24.90	25.20	-2	5,714	-0.03%
2022/11/02	0	0.00	2	24.90	24.90	-2	5,819	-0.03%
2022/11/01	10	24.82	5	24.84	24.75	5	5,819	0.09%
2022/10/28	1	24.15	1	23.65	23.55	0	5,755	0.00%
2022/10/24	0	0.00	1	24.55	24.40	-1	5,981	-0.02%
2022/10/21	0	0.00	1	24.15	24.05	-1	6,047	-0.02%
2022/10/20	1	24.40	0	0.00	24.55	1	6,078	0.02%
2022/10/19	0	0.00	1	25.40	25.10	-1	6,126	-0.02%
2022/10/17	0	25.10	0	0.00	24.90	0	6,138	0.00%
2022/10/14	0	0.00	2	25.40	25.45	-2	6,192	-0.03%
2022/10/13	3	25.03	1	24.75	24.05	2	6,267	0.03%
2022/10/12	7	25.97	0	0.00	25.65	7	6,288	0.11%
2022/10/11	0	0.00	75	25.92	25.95	-75	6,412	-1.17%
2022/10/07	1	28.00	1	28.30	27.90	0	6,459	0.00%
2022/10/06	0	0.00	3	28.15	28.25	-3	6,597	-0.05%
2022/10/05	18	29.23	6	29.75	28.40	12	6,639	0.18%
2022/10/04	0	0.00	40	27.79	28.80	-40	6,554	-0.61%
2022/10/03	2	27.00	0	0.00	27.00	2	6,567	0.03%
2022/09/30	1	26.90	0	0.00	27.50	1	6,597	0.02%
2022/09/29	5	27.70	0	0.00	27.55	5	6,601	0.08%
2022/09/26	11	29.65	3	29.73	29.25	8	6,818	0.12%
2022/09/23	16	30.79	0	0.00	30.50	16	6,879	0.23%
2022/09/22	11	30.91	12	31.09	31.55	-1	6,956	-0.01%
2022/09/21	85	31.86	68	32.23	31.30	17	7,035	0.24%
2022/09/19	3	31.22	0	0.00	31.35	3	7,233	0.04%
2022/09/16	59	31.88	16	32.49	31.65	43	7,247	0.59%
2022/09/15	19	33.18	6	33.59	32.50	13	7,191	0.18%
2022/09/14	11	31.87	46.2	32.81	33.15	-35.2	7,084	-0.50%
2022/09/13	8	32.65	13	32.77	32.75	-5	7,032	-0.07%
2022/09/12	16	32.71	34	33.05	32.65	-18	7,037	-0.26%
2022/09/08	30	32.74	31	32.72	32.75	-1	7,043	-0.01%
2022/09/07	11	31.56	0	0.00	32.00	11	7,020	0.16%
2022/09/06	24	31.80	1	31.95	31.70	23	7,026	0.33%
2022/09/05	21	32.59	24	32.94	32.55	-3	6,985	-0.04%
2022/09/02	8	32.61	15	32.52	32.50	-7	6,875	-0.10%
2022/09/01	16	33.27	40	33.25	32.90	-24	6,832	-0.35%
2022/08/31	38	32.92	52.1	33.05	33.40	-14.1	6,709	-0.21%
2022/08/30	28	32.20	36	32.07	32.70	-8	6,537	-0.12%
2022/08/29	10	29.88	10	30.77	30.70	0	6,330	0.00%
2022/08/26	20	31.33	16	31.79	31.15	4	6,281	0.06%
2022/08/25	34	32.16	10	32.31	32.05	24	6,172	0.39%
2022/08/24	31	31.67	9	31.83	31.55	22	5,839	0.38%
2022/08/23	9	31.51	3	31.80	31.35	6	5,778	0.10%
2022/08/22	68.1	31.38	37	32.12	32.25	31.1	5,735	0.54%
2022/08/19	17	30.80	89.1	31.34	31.95	-72.1	5,510	-1.31%
2022/08/18	10	29.45	9	29.94	30.15	1	5,293	0.02%
2022/08/17	2	29.60	0	0.00	29.65	2	5,345	0.04%
2022/08/16	15	30.17	38	30.09	29.70	-23	5,316	-0.43%
2022/08/15	3	30.52	9	30.56	30.50	-6	5,074	-0.12%
2022/08/12	24	30.14	30	30.33	30.05	-6	5,024	-0.12%
2022/08/11	4	29.95	10	30.05	29.85	-6	4,987	-0.12%
2022/08/10	5	29.70	21	29.78	29.55	-16	4,904	-0.33%
2022/08/09	4	29.46	3	29.65	29.75	1	4,841	0.02%
2022/08/08	3	28.90	0	0.00	28.75	3	4,707	0.06%
2022/08/05	25	28.66	1	28.70	28.75	24	4,676	0.51%
2022/08/04	18	27.90	1	27.80	28.00	17	4,658	0.36%
2022/08/03	6	28.05	5	28.12	27.85	1	4,625	0.02%
2022/08/02	29	28.59	4	28.43	28.40	25	4,589	0.54%
2022/07/29	16	30.65	8	30.65	30.35	8	4,473	0.18%
2022/07/27	1	29.55	0	0.00	29.95	1	4,222	0.02%
2022/07/26	3	30.00	5	30.03	29.80	-2	4,174	-0.05%
2022/07/25	2	29.75	2	29.65	29.60	0	4,101	0.00%
2022/07/22	5	29.85	0	0.00	29.70	5	4,073	0.12%
2022/07/21	4.1	30.13	25	29.86	29.90	-20.9	4,049	-0.52%
2022/07/20	2	30.50	3	30.57	30.35	-1	3,972	-0.03%
2022/07/19	1	29.85	5	29.81	29.80	-4	3,873	-0.10%
2022/07/18	5	29.25	19	29.40	29.40	-14	3,783	-0.37%
2022/07/15	1	28.00	0	0.00	28.00	1	3,622	0.03%
2022/07/14	3	27.33	3	27.23	27.70	0	3,502	0.00%
2022/07/13	9	26.22	5	26.90	26.95	4	3,340	0.12%
2022/07/12	5	25.85	1	26.50	25.75	4	3,264	0.12%
2022/07/11	5	28.33	5	28.57	28.10	0	3,209	0.00%
2022/07/08	2	27.25	10	27.00	27.40	-8	3,106	-0.26%
2022/07/06	3	26.07	0	0.00	26.05	3	3,015	0.10%
2022/07/05	53	26.68	19	26.60	26.30	34	2,977	1.14%
2022/07/04	16	29.65	1	30.00	29.10	15	2,754	0.54%
2022/07/01	34	30.25	63	28.93	28.55	-29	2,680	-1.08%
2022/06/30	37	31.05	44	30.60	30.35	-7	2,549	-0.27%
2022/06/29	3	30.97	70	30.54	30.95	-67	2,437	-2.75%
2022/06/28	22.1	30.54	2	30.33	30.65	20.1	2,326	0.86%
2022/06/27	10	28.96	19	29.91	30.05	-9	2,151	-0.42%
2022/06/24	5	28.43	1	28.30	28.00	4	1,970	0.20%
2022/06/22	1	27.60	1	27.55	27.40	0	1,922	0.00%
2022/06/21	0	0.00	2	27.63	27.80	-2	1,921	-0.10%
2022/06/20	5	28.62	3	28.07	27.65	2	1,904	0.11%
2022/06/17	1	28.00	3	27.88	28.15	-2	1,858	-0.11%
2022/06/16	1	28.60	1.3	27.64	27.10	-0.3	1,801	-0.02%
2022/06/15	9	28.23	13	28.40	28.05	-4	1,760	-0.23%
2022/06/14	9	27.59	1	28.15	28.15	8	1,842	0.43%
2022/06/13	1	28.00	4	27.99	28.00	-3	1,803	-0.17%
2022/06/10	1	27.85	0	0.00	28.00	1	1,773	0.06%
2022/06/09	1	27.75	23	27.70	27.75	-22	1,728	-1.27%
2022/06/08	0	0.00	3	27.35	27.10	-3	1,609	-0.19%
2022/06/07	0	0.00	1	27.00	26.75	-1	1,643	-0.06%
2022/06/06	0	0.00	1	27.00	26.60	-1	1,658	-0.06%
2022/06/02	0	0.00	3	26.77	26.65	-3	1,661	-0.18%
2022/05/31	0	0.00	5	26.50	26.40	-5	1,677	-0.30%
2022/05/30	0	0.00	2	26.30	26.50	-2	1,671	-0.12%
2022/05/27	14	25.75	0	0.00	25.80	14	1,647	0.85%
2022/05/26	21	26.05	31	25.81	25.90	-10	1,705	-0.59%
2022/05/25	12	25.70	3	26.05	25.40	9	1,690	0.53%
2022/05/23	0	0.00	1	25.00	25.00	-1	1,815	-0.06%
2022/05/18	0	0.00	2	24.25	24.25	-2	2,091	-0.10%
2022/05/03	0	0.00	0	23.35	23.10	0	2,501	0.00%
2022/04/26	0	0.00	10	24.00	23.85	-10	2,708	-0.37%
2022/04/25	1	24.00	0	0.00	23.85	1	2,750	0.04%
2022/04/22	1	24.30	0	0.00	24.25	1	2,824	0.04%
2022/04/20	1	24.35	0	0.00	24.65	1	2,886	0.03%
2022/04/19	5	24.15	0	0.00	24.20	5	2,922	0.17%
2022/04/18	2	24.20	0	0.00	24.10	2	2,987	0.07%
2022/04/15	2	24.50	0	0.00	24.60	2	3,125	0.06%
2022/04/14	40	24.74	40	24.75	24.75	0	3,180	0.00%
2022/04/13	1	24.55	1	24.65	24.65	0	3,221	0.00%
2022/04/11	41	24.37	40	24.35	24.35	1	3,562	0.03%
2022/04/08	2	25.05	0	0.00	25.20	2	3,899	0.05%
2022/04/07	3	24.95	5	24.95	24.90	-2	3,985	-0.05%
2022/04/06	3	25.85	0	0.00	25.80	3	4,275	0.07%
2022/04/01	1	25.70	0	0.00	25.90	1	4,586	0.02%
2022/03/29	8	26.00	3	26.10	26.00	5	4,668	0.11%
2022/03/28	0	0.00	2	26.15	26.15	-2	4,657	-0.04%
2022/03/25	1	26.40	0	0.00	26.25	1	4,658	0.02%
2022/03/24	0	0.00	4	26.45	26.65	-4	4,645	-0.09%
2022/03/23	0	0.00	40	26.25	26.25	-40	4,641	-0.86%
2022/03/22	4	26.29	2	26.45	26.40	2	4,742	0.04%
2022/03/17	6	26.25	7	26.18	26.20	-1	4,800	-0.02%
2022/03/16	0	0.00	3	25.60	25.55	-3	4,697	-0.06%
2022/03/14	1	25.75	0	0.00	25.80	1	4,732	0.02%
2022/03/11	2	25.88	1	25.80	25.70	1	4,739	0.02%
2022/03/10	5	25.95	0	0.00	25.80	5	4,732	0.11%
2022/03/08	5	24.30	0	0.00	23.55	5	4,670	0.11%
2022/03/07	40	24.96	42	24.81	24.80	-2	4,639	-0.04%
2022/03/04	1	26.25	0	0.00	25.85	1	4,632	0.02%
2022/03/03	0	0.00	1	26.00	25.80	-1	4,610	-0.02%
2022/03/02	1	25.75	6	25.79	25.80	-5	4,644	-0.11%
2022/03/01	43	25.81	45	25.99	26.00	-2	4,646	-0.04%
2022/02/25	46	25.59	42	25.59	25.60	4	4,582	0.09%
2022/02/24	33	26.39	37	26.00	25.90	-4	4,501	-0.09%
2022/02/23	10	26.85	5	26.86	26.85	5	4,378	0.11%
2022/02/22	3	25.88	6	25.88	25.85	-3	4,351	-0.07%
2022/02/21	8	26.65	0	0.00	26.55	8	4,480	0.18%
2022/02/18	11	26.94	13	27.17	27.20	-2	4,619	-0.04%
2022/02/17	13	26.93	13	27.26	26.70	0	4,659	0.00%
2022/02/16	2	25.90	1	25.90	25.85	1	4,741	0.02%
2022/02/15	3	26.20	5	26.10	26.05	-2	4,714	-0.04%
2022/02/14	4	26.10	2	26.20	26.10	2	4,724	0.04%
2022/02/11	5	27.00	0	0.00	26.70	5	4,727	0.11%
2022/02/10	7	26.40	24	26.43	26.40	-17	4,743	-0.36%
2022/02/09	20	26.88	1	26.85	26.80	19	4,748	0.40%
2022/02/08	0	0.00	1	26.90	26.75	-1	4,760	-0.02%
2022/02/07	0	0.00	1	26.50	26.65	-1	4,887	-0.02%
2022/01/26	5	26.07	0	0.00	26.00	5	4,919	0.10%
2022/01/25	18	26.29	60	26.00	26.00	-42	5,008	-0.84%
2022/01/24	4	26.59	25	26.52	26.80	-21	5,185	-0.40%
2022/01/21	4	27.08	3	27.00	27.10	1	5,563	0.02%
2022/01/20	43	27.49	30	27.30	27.30	13	5,529	0.24%
2022/01/19	31	28.06	0	0.00	27.95	31	5,495	0.56%
2022/01/18	6	27.45	5	27.30	27.35	1	5,466	0.02%
2022/01/17	20	27.10	5	27.90	27.85	15	5,477	0.27%
2022/01/14	43	26.93	31	26.81	26.85	12	5,425	0.22%
2022/01/13	2	27.70	10	27.75	27.70	-8	5,414	-0.15%
2022/01/12	36	28.03	6	28.17	28.05	30	5,417	0.55%
2022/01/11	13	29.12	13	28.36	28.45	0	5,429	0.00%
2022/01/10	6	28.93	5	28.94	28.70	1	5,401	0.02%
2022/01/07	48	27.94	44	27.59	27.55	4	5,316	0.08%
2022/01/06	2	28.35	2	28.65	28.50	0	5,372	0.00%
2022/01/05	18	29.51	16	28.92	28.80	2	5,455	0.04%
2022/01/04	22	29.25	18	29.29	29.30	4	5,337	0.07%
2022/01/03	9	29.50	15	29.32	28.50	-6	5,174	-0.12%
2021/12/30	70	28.32	52	28.40	28.40	18	4,886	0.37%
2021/12/29	93	28.31	55	28.49	28.55	38	4,837	0.79%
2021/12/28	64	27.93	22	28.06	28.40	42	4,602	0.91%
2021/12/27	58	27.01	9	26.94	27.00	49	4,368	1.12%
2021/12/24	101	26.45	0	0.00	26.45	101	4,485	2.25%	大買/鉅額交易
2021/12/23	102	26.70	1	26.55	26.45	101	4,643	2.17%	大買/鉅額交易
2021/12/22	0	0.00	10	26.20	26.20	-10	4,880	-0.20%
2021/12/21	2	26.20	0	0.00	26.30	2	5,072	0.04%
2021/12/20	2	26.38	4	26.20	26.10	-2	5,534	-0.04%
2021/12/17	2	26.30	1	26.40	26.20	1	5,987	0.02%
2021/12/16	40	26.94	37	26.70	26.65	3	6,068	0.05%
2021/12/15	4	26.13	2	26.38	26.90	2	5,958	0.03%
2021/12/14	61	26.14	66	26.05	26.05	-5	5,917	-0.08%
2021/12/13	4	26.56	7	26.57	26.65	-3	5,937	-0.05%
2021/12/10	3	26.17	4	26.00	26.40	-1	5,943	-0.02%
2021/12/09	0	0.00	2	26.35	25.90	-2	5,921	-0.03%
2021/12/08	29	25.92	26	25.68	25.60	3	5,915	0.05%
2021/12/07	2	25.85	1	26.10	26.10	1	5,920	0.02%
2021/12/06	3	26.30	0	0.00	26.20	3	5,939	0.05%
2021/12/03	5	26.42	10	26.50	26.35	-5	6,066	-0.08%
2021/12/02	14	25.99	1	25.90	26.00	13	6,059	0.21%
2021/12/01	6	26.05	1	26.40	26.40	5	6,112	0.08%
2021/11/30	12	26.50	21	26.55	26.40	-9	6,272	-0.14%
2021/11/29	3	25.57	0	0.00	26.25	3	6,314	0.05%
2021/11/26	36	26.33	0	0.00	26.30	36	6,328	0.57%
2021/11/25	2	26.85	0	0.00	26.75	2	6,335	0.03%
2021/11/24	42	26.74	40	26.75	26.75	2	6,483	0.03%
2021/11/23	45	26.98	44	26.85	26.85	1	6,563	0.02%
2021/11/19	78	27.33	76	27.00	26.95	2	6,592	0.03%
2021/11/18	78	28.09	60	27.32	27.45	18	6,548	0.27%
2021/11/17	37	28.39	62	28.85	29.00	-25	6,373	-0.39%
2021/11/16	19	28.30	17	28.18	28.25	2	6,195	0.03%
2021/11/15	19	28.05	40	28.09	28.25	-21	5,960	-0.35%
2021/11/12	62	26.75	60	26.51	26.50	2	5,685	0.04%
2021/11/11	25	27.01	2	26.80	26.80	23	5,688	0.40%
2021/11/10	5	27.10	2	27.03	26.95	3	5,694	0.05%
2021/11/09	42	26.72	43	26.66	26.65	-1	5,720	-0.02%
2021/11/08	71	26.96	61	26.80	26.80	10	5,723	0.17%
2021/11/05	36	26.89	36	27.12	27.15	0	5,782	0.00%
2021/11/04	32	27.51	33	27.46	27.20	-1	5,946	-0.02%
2021/11/03	35	26.33	27	26.95	27.00	8	5,932	0.13%
2021/11/02	47	27.45	49	26.64	26.60	-2	6,019	-0.03%
2021/11/01	117	27.81	117	27.65	27.65	0	5,992	0.00%	大買/大賣/
2021/10/29	14	27.68	32	27.58	27.80	-18	5,863	-0.31%
2021/10/28	18	26.29	38	26.01	26.00	-20	5,557	-0.36%
2021/10/27	30	26.18	32.3	26.15	26.15	-2.3	5,849	-0.04%
2021/10/26	34	26.39	32	26.20	26.20	2	6,036	0.03%
2021/10/25	3	26.63	1.2	26.32	26.40	1.8	6,066	0.03%
2021/10/22	54	26.20	51	26.21	26.20	3	6,040	0.05%
2021/10/21	1	27.00	6	26.97	26.40	-5	6,048	-0.08%
2021/10/20	38	26.78	35	26.51	26.50	3	6,082	0.05%
2021/10/19	3	26.87	3	26.62	26.85	0	6,252	0.00%
2021/10/18	53	26.50	55	26.27	26.25	-2	6,207	-0.03%
2021/10/15	20	26.98	3	26.82	26.90	17	6,202	0.27%
2021/10/14	79	26.95	67	26.67	26.55	12	6,182	0.19%
2021/10/13	42	26.22	47	26.78	27.35	-5	6,140	-0.08%
2021/10/12	2	26.08	27	26.19	26.10	-25	6,095	-0.41%
2021/10/08	64	26.68	67	26.32	26.30	-3	6,217	-0.05%
2021/10/07	3	26.50	4	26.80	26.75	-1	6,188	-0.02%
2021/10/06	43	25.99	2	26.60	25.80	41	6,134	0.67%
2021/10/05	8	26.24	45	26.58	26.60	-37	6,098	-0.61%
2021/10/04	6	26.32	12	26.28	26.05	-6	6,021	-0.10%
2021/10/01	41	27.72	43	26.64	26.55	-2	5,962	-0.03%
2021/09/30	26	28.00	27	27.90	27.75	-1	5,796	-0.02%
2021/09/29	60	28.44	70	28.59	28.30	-10	5,625	-0.18%
2021/09/28	24	27.68	23	29.02	29.15	1	5,360	0.02%
2021/09/27	62	28.76	40	28.59	28.55	22	5,168	0.43%
2021/09/24	56	26.85	53	27.70	27.85	3	4,704	0.06%
2021/09/23	23	24.74	24	26.18	26.25	-1	4,262	-0.02%
2021/09/22	24	24.35	20	24.50	24.50	4	4,159	0.10%
2021/09/17	30	25.15	30	25.20	25.20	0	4,148	0.00%
2021/09/16	30	25.73	31	25.52	25.50	-1	4,137	-0.02%
2021/09/15	1	26.15	4	25.54	26.50	-3	4,097	-0.07%
2021/09/14	20	25.48	12	25.13	25.15	8	4,054	0.20%
2021/09/13	3	25.60	1	25.45	25.35	2	4,052	0.05%
2021/09/10	57	26.76	58	26.91	26.90	-1	4,047	-0.02%
2021/09/09	6	26.60	8	27.11	27.00	-2	4,005	-0.05%
2021/09/08	4	27.38	4	26.61	26.35	0	3,970	0.00%
2021/09/07	0	0.00	1	26.80	26.95	-1	3,841	-0.03%
2021/09/06	55	27.65	54	26.86	26.85	1	3,802	0.03%
2021/09/03	20	27.73	3	27.62	27.70	17	3,735	0.46%
2021/09/02	40	27.15	20	26.85	26.85	20	3,561	0.56%
2021/09/01	1	26.90	6	27.20	27.15	-5	3,490	-0.14%
2021/08/31	20	25.98	20	26.64	27.15	0	3,446	0.00%
2021/08/30	4	26.40	2	26.80	26.60	2	3,386	0.06%
2021/08/27	0	0.00	14	25.33	25.35	-14	3,222	-0.43%
2021/08/25	1	24.10	1	23.75	23.85	0	3,083	0.00%
2021/08/23	41	22.93	41	22.97	23.05	0	3,030	0.00%
2021/08/20	30	21.80	0	0.00	22.30	30	3,024	0.99%
2021/08/19	15	22.70	55	22.33	22.30	-40	3,015	-1.33%
2021/08/18	3	23.20	10	22.50	23.15	-7	3,013	-0.23%
2021/08/17	1	23.55	0	0.00	22.65	1	2,993	0.03%
2021/08/16	1	24.00	0	0.00	23.90	1	2,965	0.03%
2021/08/13	0	0.00	1	24.25	25.05	-1	2,944	-0.03%
2021/08/12	62	24.30	62	24.88	24.90	0	2,906	0.00%
2021/08/11	90	24.77	105	23.94	24.00	-15	2,896	-0.52%	大賣/
2021/08/10	64	27.35	5	25.60	25.35	59	2,843	2.08%
2021/08/09	79	27.94	41	28.18	28.15	38	2,685	1.41%
2021/08/06	52	27.35	51	28.07	28.15	1	2,582	0.04%
2021/08/05	5	27.66	8	27.99	27.30	-3	2,479	-0.12%
2021/08/04	70	28.19	81	27.76	27.60	-11	2,477	-0.44%
2021/08/03	17	27.67	3	28.00	28.15	14	2,420	0.58%
2021/08/02	11	28.07	24	28.41	28.10	-13	2,336	-0.56%
2021/07/30	10	26.27	32	26.30	26.90	-22	2,006	-1.10%
2021/07/29	0	0.00	2	24.95	25.10	-2	1,825	-0.11%
2021/07/28	2	23.25	2	23.65	23.70	0	1,765	0.00%
2021/07/27	22	24.48	21	23.83	24.30	1	1,782	0.06%
2021/07/26	31	24.64	10	24.70	24.70	21	1,775	1.18%
2021/07/23	63	23.72	53	25.47	25.20	10	1,739	0.57%
2021/07/21	10	23.70	10	23.35	23.35	0	1,577	0.00%
2021/07/20	9	24.39	0	0.00	24.15	9	1,581	0.57%
2021/07/19	36	24.27	31	24.85	24.85	5	1,566	0.32%
2021/07/16	53	23.82	30	23.80	23.80	23	1,532	1.50%
2021/07/15	1	24.35	10	24.45	24.50	-9	1,480	-0.61%
2021/07/12	1	22.25	0	0.00	22.40	1	1,421	0.07%
2021/07/02	3	22.70	4	22.65	22.65	-1	1,708	-0.06%
2021/07/01	7	22.65	0	0.00	22.55	7	1,775	0.39%
2021/06/30	4	23.03	0	0.00	22.70	4	1,822	0.22%
2021/06/29	0	0.00	19	22.80	22.65	-19	1,815	-1.05%
2021/06/28	11	22.86	0	0.00	22.85	11	1,862	0.59%
2021/06/25	10	22.70	0	0.00	22.65	10	1,945	0.51%
2021/06/21	2	23.05	0	0.00	22.90	2	2,014	0.10%
2021/06/16	2	23.00	0	0.00	22.85	2	2,285	0.09%
2021/06/07	0	0.00	1	22.30	22.75	-1	2,540	-0.04%
2021/06/03	0	22.90	1	23.15	23.00	-1	2,605	-0.04%
2021/05/25	0	0.00	1	22.70	22.50	-1	3,087	-0.03%
2021/05/21	0	0.00	2	22.15	22.30	-2	3,127	-0.06%
2021/05/18	0	19.10	0	0.00	20.95	0	3,230	0.00%
2021/05/17	0	0.00	17	19.90	19.05	-17	3,249	-0.52%
2021/05/12	11	21.26	23	21.42	21.65	-12	3,244	-0.37%
2021/05/11	12	24.01	10	23.15	23.15	2	3,236	0.06%
2021/05/10	17	24.93	0	0.00	24.65	17	3,414	0.50%
2021/05/05	2	25.15	0	0.00	25.05	2	3,852	0.05%
2021/04/23	0	0.00	2	26.15	26.60	-2	4,347	-0.05%
2021/04/22	1	27.20	3	27.15	26.50	-2	4,470	-0.04%
2021/04/21	1	27.90	0	0.00	27.35	1	4,492	0.02%
2021/04/20	2	27.45	10	27.50	27.40	-8	4,600	-0.17%
2021/04/19	1	27.30	3	27.37	27.35	-2	4,664	-0.04%
2021/04/16	3	28.15	0	0.00	27.85	3	4,641	0.06%
2021/04/15	0	0.00	7	27.91	27.95	-7	4,640	-0.15%
2021/04/14	1	27.55	1	27.55	28.00	0	4,652	0.00%
2021/04/13	7	28.64	0	0.00	28.15	7	4,708	0.15%
2021/04/12	3	28.55	0	0.00	28.60	3	4,695	0.06%
2021/04/09	4	28.94	6	29.03	29.00	-2	4,678	-0.04%
2021/04/08	1	28.45	8	28.87	28.85	-7	4,623	-0.15%
2021/04/07	30	28.03	4	28.13	28.05	26	4,576	0.57%
2021/04/06	1	27.00	0	0.00	27.55	1	4,543	0.02%
2021/03/31	5	27.00	8	27.07	27.20	-3	4,545	-0.07%
2021/03/30	21	28.22	20	27.51	27.40	1	4,525	0.02%
2021/03/29	1	27.80	0	0.00	27.70	1	4,484	0.02%
2021/03/26	0	0.00	11	27.30	27.55	-11	4,486	-0.25%
2021/03/25	0	0.00	40.4	27.11	27.35	-40.4	4,500	-0.90%
2021/03/24	21	26.94	14	27.09	27.05	7	4,528	0.15%
2021/03/23	40	27.57	35	27.50	27.10	5	4,538	0.11%
2021/03/22	14	28.85	10	28.60	28.45	4	4,594	0.09%
2021/03/19	14	28.39	9	28.67	28.25	5	4,500	0.11%
2021/03/18	5	28.11	14	28.21	28.35	-9	4,466	-0.20%
2021/03/17	15	27.95	0	0.00	27.90	15	4,447	0.34%
2021/03/16	2	27.75	25	28.16	28.25	-23	4,543	-0.51%
2021/03/15	13	27.85	1	27.95	27.85	12	4,656	0.26%
2021/03/12	2	26.90	1	27.05	27.10	1	4,636	0.02%
2021/03/11	1	26.85	1	26.85	26.95	0	4,675	0.00%
2021/03/09	5	26.62	9	26.91	26.20	-4	4,746	-0.08%
2021/03/08	1	27.40	3	27.32	27.00	-2	4,793	-0.04%
2021/03/05	10	27.03	2	27.20	27.60	8	4,795	0.17%
2021/03/04	0	0.00	2	25.90	26.75	-2	4,666	-0.04%
2021/03/02	2	26.00	0	0.00	25.95	2	4,758	0.04%
2021/02/26	8	25.88	1	25.65	25.95	7	5,021	0.14%
2021/02/25	2	25.68	3	25.65	25.70	-1	5,065	-0.02%
2021/02/24	5	25.46	3	25.75	25.15	2	5,103	0.04%
2021/02/23	4	25.15	5	24.95	25.15	-1	5,275	-0.02%
2021/02/22	16	25.65	15	25.73	25.55	1	5,716	0.02%
2021/02/19	8	25.19	2	25.15	25.70	6	5,983	0.10%
2021/02/05	0	0.00	2	23.38	23.50	-2	6,088	-0.03%
2021/02/04	0	0.00	2	23.55	23.50	-2	6,153	-0.03%
2021/02/03	2	23.63	39	23.88	23.85	-37	6,183	-0.60%
2021/02/02	1	22.85	32	23.23	23.60	-31	6,271	-0.49%
2021/02/01	188	23.21	127	22.84	22.50	61	6,330	0.96%	大買/大賣/
2021/01/29	30	23.35	30	23.50	23.50	0	6,210	0.00%
2021/01/28	5	23.95	5	24.28	23.55	0	6,283	0.00%
2021/01/27	0	0.00	21	23.53	23.60	-21	6,041	-0.35%
2021/01/26	23	23.39	1	23.05	22.80	22	6,145	0.36%
2021/01/25	2	23.53	1	23.75	23.55	1	6,259	0.02%
2021/01/22	1	23.45	1	23.90	24.00	0	6,440	0.00%
2021/01/21	3	23.43	0	0.00	24.00	3	6,597	0.05%
2021/01/19	4	24.38	2	24.70	24.45	2	7,090	0.03%
2021/01/18	7	22.31	22	24.37	25.65	-15	7,289	-0.21%
2021/01/15	17	25.05	6	24.90	24.50	11	7,472	0.15%
2021/01/14	1	26.20	0	0.00	26.10	1	7,616	0.01%
2021/01/13	35	26.18	20	26.38	26.00	15	7,644	0.20%
2021/01/12	19	27.81	3	28.15	27.25	16	7,628	0.21%
2021/01/11	13	29.10	1.5	29.48	29.05	11.5	7,693	0.15%
2021/01/08	4	29.49	1	29.10	29.15	3	7,931	0.04%
2021/01/07	0	0.00	1	29.40	29.40	-1	8,027	-0.01%
2021/01/06	9	28.79	19	29.72	29.15	-10	8,239	-0.12%
2021/01/05	7	30.50	4	30.55	30.55	3	8,375	0.04%
2021/01/04	4	30.49	7	30.39	30.50	-3	8,670	-0.03%
2020/12/30	18	30.23	2	30.05	30.05	16	8,843	0.18%
2020/12/29	74	29.90	72	29.53	29.50	2	9,133	0.02%
2020/12/28	31	29.43	29	30.12	30.15	2	9,367	0.02%
2020/12/25	2	29.10	3	29.10	29.20	-1	9,453	-0.01%
2020/12/24	57	29.39	61	29.42	29.40	-4	9,529	-0.04%
2020/12/23	0	0.00	1	29.25	29.30	-1	9,655	-0.01%
2020/12/22	1	29.10	1.1	29.18	28.25	-0.1	10,782	0.00%
2020/12/21	2	29.13	1	29.20	29.30	1	11,007	0.01%
2020/12/18	7	29.18	3	29.10	29.40	4	11,095	0.04%
2020/12/17	1	29.60	2	29.60	29.65	-1	11,127	-0.01%
2020/12/16	12	30.48	14	30.49	30.15	-2	11,178	-0.02%
2020/12/15	1	29.10	1	29.70	29.15	0	11,149	0.00%
2020/12/11	104	29.79	106	29.19	29.15	-2	11,322	-0.02%	大買/大賣/
2020/12/10	33	29.89	37	29.68	29.70	-4	11,414	-0.04%
2020/12/09	11	29.84	18	30.13	30.75	-7	11,468	-0.06%
2020/12/08	37	29.04	38	29.00	29.00	-1	11,434	-0.01%
2020/12/07	5	28.19	3	28.95	28.90	2	11,492	0.02%
2020/12/04	42	28.82	42	28.62	28.60	0	11,589	0.00%
2020/12/03	7	28.41	4	28.83	28.80	3	11,760	0.03%
2020/12/02	9	28.54	0	0.00	28.45	9	11,930	0.08%
2020/12/01	7	28.81	7	28.70	29.35	0	12,367	0.00%
2020/11/30	66	29.00	65	28.60	28.60	1	12,822	0.01%
2020/11/27	6	29.16	3	29.20	29.15	3	13,012	0.02%
2020/11/26	7	29.77	3	29.73	29.45	4	13,112	0.03%
2020/11/25	97	29.67	95	29.26	29.40	2	13,214	0.02%
2020/11/24	31	30.80	45	30.54	30.50	-14	13,074	-0.11%
2020/11/23	24	30.85	8	30.82	30.80	16	13,164	0.12%
2020/11/20	99	31.43	79	30.88	30.80	20	13,861	0.14%
2020/11/19	9	30.86	20	30.92	31.00	-11	13,900	-0.08%
2020/11/18	78	35.02	35	32.85	32.55	43	13,522	0.32%
2020/11/17	47	36.76	55	36.32	36.15	-8	13,395	-0.06%
2020/11/16	31	36.46	31	36.80	36.80	0	13,678	0.00%
2020/11/13	3	36.35	2	36.55	36.50	1	13,837	0.01%
2020/11/12	22	36.66	23	35.81	36.15	-1	14,144	-0.01%
2020/11/11	6	36.88	26	36.82	36.90	-20	14,467	-0.14%
2020/11/10	52	36.75	35	36.44	36.15	17	14,618	0.12%
2020/11/09	3	36.93	3	37.12	37.25	0	14,931	0.00%
2020/11/06	12	36.17	4	36.15	36.15	8	15,233	0.05%
2020/11/05	75	36.91	82	36.90	36.75	-7	15,914	-0.04%
2020/11/04	27	36.93	2	36.93	36.80	25	15,893	0.16%
2020/11/03	4	36.63	2	36.78	37.20	2	16,057	0.01%
2020/11/02	4	36.79	11	36.60	36.10	-7	16,099	-0.04%
2020/10/30	25	37.31	9	38.11	36.55	16	16,172	0.10%
2020/10/29	12	37.22	21	37.55	37.95	-9	16,032	-0.06%
2020/10/28	47	37.39	31	37.29	37.05	16	15,940	0.10%
2020/10/27	12	36.44	24	36.50	36.85	-12	15,541	-0.08%
2020/10/26	29	36.25	16	36.35	36.30	13	15,581	0.08%
2020/10/23	42	34.42	50	34.74	36.00	-8	15,291	-0.05%
2020/10/22	23	33.67	23	33.67	33.00	0	14,867	0.00%
2020/10/21	1	32.90	11	32.59	33.00	-10	14,600	-0.07%
2020/10/20	2	32.53	1	32.60	32.40	1	14,543	0.01%
2020/10/19	14	32.79	15	32.96	32.65	-1	14,460	-0.01%
2020/10/16	38	33.18	40	32.58	33.15	-2	14,423	-0.01%
2020/10/15	20	32.81	47	32.91	33.15	-27	14,187	-0.19%
2020/10/14	43	32.65	27	32.91	32.30	16	14,049	0.11%
2020/10/13	26	31.70	27	31.83	31.75	-1	13,853	-0.01%
2020/10/12	38	31.33	17	31.01	32.20	21	13,665	0.15%
2020/10/08	10	30.03	3	30.00	30.00	7	13,393	0.05%
2020/10/07	3	30.03	4	30.03	30.00	-1	13,332	-0.01%
2020/10/06	36	30.23	44	30.12	29.90	-8	13,297	-0.06%
2020/10/05	20	29.07	17	29.61	29.60	3	13,095	0.02%
2020/09/30	59	27.84	54	28.31	28.30	5	13,009	0.04%
2020/09/29	4	28.04	0	0.00	27.60	4	12,981	0.03%
2020/09/28	26	27.98	27	27.72	28.15	-1	13,018	-0.01%
2020/09/25	29	29.75	74	29.06	27.15	-45	12,999	-0.35%
2020/09/24	10	28.74	9	28.91	29.00	1	11,943	0.01%
2020/09/23	14	28.20	12	28.23	28.20	2	11,760	0.02%
2020/09/22	2	27.80	7	27.77	27.95	-5	11,712	-0.04%
2020/09/21	37	28.22	22	27.84	27.80	15	11,732	0.13%
2020/09/18	6	28.02	15	28.27	28.20	-9	11,688	-0.08%
2020/09/17	9	27.41	51	27.11	28.10	-42	11,712	-0.36%
2020/09/16	2	26.85	12	26.84	26.80	-10	11,571	-0.09%
2020/09/15	2	26.55	2	26.70	26.50	0	11,517	0.00%
2020/09/14	22	25.07	8	25.33	26.15	14	11,405	0.12%
2020/09/11	29	26.28	11.1	26.24	26.00	17.9	11,235	0.16%
2020/09/10	32	26.98	8	26.99	26.90	24	11,123	0.22%
2020/09/09	16	27.33	7	26.86	27.50	9	11,045	0.08%
2020/09/08	50	27.65	49	27.39	27.10	1	10,906	0.01%
2020/09/07	15	29.36	7	29.16	28.70	8	10,716	0.07%
2020/09/04	40	28.75	23	28.49	29.60	17	10,534	0.16%
2020/09/03	5	28.77	6	29.22	29.00	-1	10,036	-0.01%
2020/09/02	5	27.41	30	27.42	28.00	-25	9,499	-0.26%
2020/09/01	1	27.50	12	27.78	27.00	-11	9,447	-0.12%
2020/08/31	33	27.00	6	26.78	27.20	27	9,337	0.29%
2020/08/28	4	26.30	16	26.31	26.50	-12	9,153	-0.13%
2020/08/27	7	25.76	5	25.67	25.75	2	9,005	0.02%
2020/08/26	13	26.55	28	26.20	25.75	-15	8,866	-0.17%
2020/08/25	0	0.00	6	25.82	26.05	-6	8,134	-0.07%
2020/08/24	22	23.56	4	23.50	23.70	18	8,044	0.22%
2020/08/21	13	24.05	0	0.00	23.50	13	7,980	0.16%
2020/08/20	31	23.89	14	23.53	23.40	17	7,820	0.22%
2020/08/19	5	25.99	15	25.91	25.90	-10	7,567	-0.13%
2020/08/18	74	25.89	61	25.70	25.80	13	7,345	0.18%
2020/08/17	11	25.25	15	25.53	25.10	-4	7,016	-0.06%
2020/08/14	3	24.02	64	24.20	24.15	-61	6,639	-0.92%
2020/08/13	97	24.08	51	24.67	23.85	46	6,448	0.71%
2020/08/12	13	22.87	42	23.32	24.00	-29	6,039	-0.48%
2020/08/11	48	22.66	36	23.22	21.90	12	5,662	0.21%
2020/08/10	3	22.40	0	0.00	22.85	3	4,937	0.06%
2020/08/07	11	19.46	11	19.96	20.80	0	4,861	0.00%
2020/08/06	0	0.00	5	19.42	19.35	-5	4,793	-0.10%
2020/08/05	1	19.80	34	19.43	19.30	-33	4,725	-0.70%
2020/08/04	1	18.40	9	18.33	18.55	-8	4,700	-0.17%
2020/08/03	3	18.20	58	18.21	18.30	-55	4,731	-1.16%
2020/07/31	5	17.85	6	18.02	17.95	-1	4,808	-0.02%
2020/07/30	51	18.07	4.3	17.93	17.95	46.7	4,948	0.94%
2020/07/29	0	0.00	2	16.70	17.00	-2	4,785	-0.04%
2020/07/28	2	16.25	0	0.00	16.25	2	4,737	0.04%
2020/07/27	0	0.00	4	16.29	16.20	-4	4,736	-0.08%
2020/07/24	0	0.00	5	16.46	16.65	-5	4,754	-0.11%
2020/07/23	0	0.00	4	16.68	16.80	-4	4,757	-0.08%
2020/07/22	1	16.65	2	16.65	16.70	-1	4,742	-0.02%
2020/07/21	2	15.90	0	0.00	15.75	2	4,643	0.04%
2020/07/20	1	15.80	1	15.75	15.75	0	4,638	0.00%
2020/07/17	0	0.00	1	15.85	15.50	-1	4,627	-0.02%
2020/07/16	1	15.55	3	15.97	16.10	-2	4,610	-0.04%
2020/07/15	3	15.60	0	0.00	15.70	3	4,578	0.07%
2020/07/14	7	15.84	0	0.00	15.70	7	4,630	0.15%
2020/07/13	1	16.25	0	0.00	16.35	1	4,586	0.02%
2020/07/10	4	16.69	0	0.00	16.60	4	4,545	0.09%
2020/07/09	17	18.79	25	18.66	18.65	-8	4,420	-0.18%
2020/07/08	1	18.90	30	19.05	18.90	-29	4,246	-0.68%
2020/07/07	32	19.17	5	19.00	18.95	27	4,145	0.65%
2020/07/06	15	19.24	30	19.19	19.40	-15	4,033	-0.37%
2020/07/03	19	18.91	0	0.00	18.80	19	3,932	0.48%
2020/07/01	0	0.00	31	18.20	18.10	-31	3,798	-0.82%
2020/06/30	42	18.11	11	18.00	18.05	31	3,765	0.82%
2020/06/29	7	17.75	0	0.00	17.80	7	3,688	0.19%
2020/06/24	3	17.78	18	17.65	17.65	-15	3,654	-0.41%
2020/06/23	0	0.00	5	17.21	17.15	-5	3,535	-0.14%
2020/06/19	1	17.45	2	17.45	17.35	-1	3,554	-0.03%
2020/06/18	1	17.15	3	17.25	17.25	-2	3,587	-0.06%
2020/06/17	1	17.10	0	0.00	17.10	1	3,611	0.03%
2020/06/16	0	0.00	10	17.10	17.10	-10	3,666	-0.27%
2020/06/15	0	0.00	1	17.00	16.95	-1	3,718	-0.03%
2020/06/12	1	16.70	1	16.30	16.70	0	3,732	0.00%
2020/06/11	1	17.25	3	17.03	16.85	-2	3,736	-0.05%
2020/06/10	1	17.40	0	0.00	17.35	1	3,742	0.03%
2020/06/09	1	17.70	7	17.71	17.55	-6	3,811	-0.16%
2020/06/08	16	17.92	14	17.88	17.85	2	3,848	0.05%
2020/06/05	4	17.50	1	17.55	17.55	3	3,677	0.08%
2020/06/04	3	17.45	6	17.32	17.35	-3	3,669	-0.08%
2020/06/03	21	17.45	2	17.40	17.45	19	3,717	0.51%
2020/06/01	5	17.35	0	0.00	17.30	5	3,836	0.13%
2020/05/29	10	17.55	7	17.58	17.35	3	3,982	0.08%
2020/05/28	0	0.00	1	17.15	16.90	-1	3,864	-0.03%
2020/05/27	0	0.00	11	17.10	17.15	-11	3,917	-0.28%
2020/05/26	5	17.44	0	0.00	17.20	5	3,978	0.13%
2020/05/22	10	16.85	3	16.92	16.80	7	3,909	0.18%
2020/05/21	4	16.86	5	16.85	16.85	-1	3,920	-0.03%
2020/05/20	2	16.73	0	0.00	16.80	2	3,954	0.05%
2020/05/18	11	17.04	2	17.03	16.85	9	4,128	0.22%
2020/05/15	0	0.00	5	16.81	16.85	-5	4,230	-0.12%
2020/05/14	3	17.25	2	17.20	17.05	1	4,336	0.02%
2020/05/13	12	17.34	3	17.40	17.35	9	4,454	0.20%
2020/05/12	7	16.78	6	17.05	16.75	1	4,257	0.02%
2020/05/11	20	18.15	3	17.67	17.50	17	4,161	0.41%
2020/05/08	8	17.23	2	16.95	17.30	6	3,963	0.15%
2020/05/07	10	16.98	4	17.21	17.40	6	3,873	0.15%
2020/05/06	6	16.55	24	16.73	16.95	-18	3,715	-0.48%
2020/05/05	0	0.00	21	15.35	15.45	-21	3,530	-0.59%
2020/05/04	1	15.15	0	0.00	15.30	1	3,536	0.03%
2020/04/30	0	0.00	17	15.21	15.35	-17	3,546	-0.48%
2020/04/29	0	0.00	1	15.35	15.35	-1	3,549	-0.03%
2020/04/28	2	15.18	1	15.45	15.50	1	3,573	0.03%
2020/04/23	0	0.00	10	14.58	14.50	-10	3,748	-0.27%
2020/04/21	2	14.50	1	14.50	14.45	1	3,791	0.03%
2020/04/20	0	0.00	2	14.85	14.85	-2	3,839	-0.05%
2020/04/17	9	15.10	6	15.55	15.00	3	3,963	0.08%
2020/04/16	2	14.53	0	0.00	14.60	2	3,991	0.05%
2020/04/15	4	14.65	2	14.73	14.75	2	4,016	0.05%
2020/04/10	0	0.00	5	14.55	14.50	-5	4,154	-0.12%
2020/04/09	5	14.40	12	14.55	14.50	-7	4,200	-0.17%
2020/04/08	20	14.48	2	14.50	14.50	18	4,304	0.42%
2020/04/07	2	14.40	1	14.65	14.60	1	4,325	0.02%
2020/03/30	5	13.75	0	0.00	13.95	5	4,395	0.11%
2020/03/27	18	14.12	3	14.15	14.10	15	4,381	0.34%
2020/03/26	15	13.98	2	14.00	14.05	13	4,352	0.30%
2020/03/25	4	14.38	3	14.40	14.05	1	4,341	0.02%
2020/03/24	3	13.78	7	13.84	14.00	-4	4,310	-0.09%
2020/03/23	5	12.80	1	12.80	12.80	4	4,248	0.09%
2020/03/20	12	13.49	13	13.81	13.75	-1	4,208	-0.02%
2020/03/19	13	12.80	0	0.00	12.75	13	4,143	0.31%
2020/03/17	2	13.90	4	14.45	14.40	-2	4,038	-0.05%
2020/03/16	0	0.00	1	14.45	14.35	-1	3,994	-0.03%
2020/03/13	11	13.81	0	0.00	14.10	11	3,956	0.28%
2020/03/12	9	15.08	28	15.24	15.15	-19	3,859	-0.49%
2020/03/09	2	16.35	0	0.00	15.95	2	3,708	0.05%
2020/03/06	6	16.69	3	16.75	16.75	3	3,635	0.08%
2020/03/05	12	17.08	5	17.20	16.95	7	3,607	0.19%
2020/03/04	1	16.10	8	16.84	17.00	-7	3,478	-0.20%
2020/03/03	4	16.18	1	16.15	16.10	3	3,298	0.09%
2020/03/02	1	16.30	0	0.00	15.90	1	3,272	0.03%
2020/02/26	0	0.00	1	17.05	16.65	-1	3,145	-0.03%
2020/02/24	1	16.50	1	16.85	16.70	0	3,081	0.00%
2020/02/21	4	17.05	0	0.00	16.90	4	3,048	0.13%
2020/02/20	2	17.50	33	17.63	17.50	-31	2,987	-1.04%
2020/02/19	2	17.10	1	17.10	17.10	1	2,859	0.03%
2020/02/18	8	17.30	0	0.00	17.20	8	2,789	0.29%
2020/02/17	2	17.00	4	17.08	17.20	-2	2,656	-0.08%
2020/02/14	3	16.68	4	16.75	16.75	-1	2,508	-0.04%
2020/02/12	0	0.00	3	15.80	15.75	-3	2,368	-0.13%
2020/02/10	0	0.00	5	15.35	15.70	-5	2,415	-0.21%
2020/02/07	6	15.83	2	15.70	15.60	4	2,484	0.16%
2020/02/06	6	15.97	2	15.78	15.95	4	2,732	0.15%
2020/02/05	5	15.82	9	15.61	15.50	-4	2,700	-0.15%
2020/02/03	7	15.21	15	15.50	15.80	-8	2,657	-0.30%
2020/01/31	21	15.50	32	15.72	15.70	-11	2,627	-0.42%
2020/01/30	2	15.53	53	15.53	15.45	-51	2,585	-1.97%
2020/01/20	0	0.00	8	17.05	17.15	-8	2,514	-0.32%
2020/01/17	11	17.18	0	0.00	16.95	11	2,533	0.43%
2020/01/16	0	0.00	10	16.65	16.75	-10	2,453	-0.41%
2020/01/15	1	16.65	0	0.00	16.60	1	2,449	0.04%
2020/01/14	15	16.77	32	16.69	16.55	-17	2,432	-0.70%
2020/01/13	26	16.84	12	16.83	16.75	14	2,436	0.57%
2020/01/10	16	16.40	7	16.54	16.30	9	2,313	0.39%
2020/01/09	16	15.98	0	0.00	16.00	16	2,221	0.72%
2020/01/08	0	0.00	1	16.05	15.90	-1	2,195	-0.05%
2020/01/07	46	15.66	4	16.10	16.05	42	2,187	1.92%
2020/01/06	2	15.65	0	0.00	15.55	2	2,132	0.09%
2020/01/03	1	16.25	31	15.95	15.95	-30	2,108	-1.42%
2020/01/02	19	16.23	57	16.32	16.20	-38	2,077	-1.83%
2019/12/31	11	15.96	1	15.90	15.85	10	1,981	0.50%
2019/12/30	33	15.90	1	15.80	15.85	32	1,928	1.66%
2019/12/24	0	0.00	5	14.85	14.90	-5	1,813	-0.28%
2019/12/19	1	15.10	1	15.05	15.05	0	1,839	0.00%
2019/12/10	0	0.00	2	14.80	14.95	-2	2,150	-0.09%
2019/12/09	3	14.75	21	14.75	14.75	-18	2,152	-0.84%
2019/11/18	10	15.05	0	0.00	14.90	10	3,878	0.26%
2019/11/15	2	15.05	1	15.10	15.05	1	4,007	0.02%
2019/11/11	3	15.05	0	0.00	15.05	3	4,217	0.07%
2019/11/08	6	15.68	1	15.65	15.60	5	4,211	0.12%
2019/11/07	9	15.87	8	15.81	15.70	1	4,215	0.02%
2019/11/06	1	16.30	9	16.12	16.20	-8	4,152	-0.19%
2019/11/05	13	16.22	11	16.21	16.25	2	4,060	0.05%
2019/11/04	0	0.00	2	15.50	15.60	-2	3,800	-0.05%
2019/10/30	3	15.50	0	0.00	15.55	3	3,789	0.08%
2019/10/28	1	15.90	6	15.77	15.70	-5	3,788	-0.13%
2019/10/25	11	15.75	10	15.80	15.75	1	3,786	0.03%
2019/10/24	2	15.60	0	0.00	15.50	2	3,765	0.05%
2019/10/23	4	15.70	5	15.55	15.50	-1	3,829	-0.03%
2019/10/22	5	15.70	21	15.74	15.65	-16	3,854	-0.42%
2019/10/18	15	15.52	2	15.60	15.65	13	3,816	0.34%
2019/10/17	5	15.70	0	0.00	15.65	5	3,808	0.13%
2019/10/16	0	0.00	10	15.70	15.50	-10	3,779	-0.26%
2019/10/15	1	15.45	0	0.00	15.50	1	3,781	0.03%
2019/10/14	1	15.40	1	15.45	15.35	0	3,729	0.00%
2019/10/09	5	14.95	0	0.00	15.05	5	3,687	0.14%
2019/10/08	0	0.00	1	15.15	14.95	-1	3,688	-0.03%
2019/10/07	1	15.00	0	0.00	14.90	1	3,668	0.03%
2019/10/04	13	14.50	1	14.55	14.50	12	3,646	0.33%
2019/10/03	0	0.00	5	14.45	14.50	-5	3,675	-0.14%
2019/10/02	2	14.65	0	0.00	14.65	2	3,683	0.05%
2019/10/01	1	14.80	0	0.00	14.75	1	3,745	0.03%
2019/09/27	5	14.70	0	0.00	14.70	5	3,850	0.13%
2019/09/26	2	15.30	0	0.00	15.15	2	3,809	0.05%
2019/09/25	2	15.30	0	0.00	15.30	2	3,802	0.05%
2019/09/24	0	0.00	1	15.45	15.40	-1	3,800	-0.03%
2019/09/19	0	0.00	2	15.35	15.35	-2	3,772	-0.05%
2019/09/18	6	15.48	30	15.65	15.45	-24	3,768	-0.64%
2019/09/17	0	0.00	11	15.70	15.65	-11	3,739	-0.29%
2019/09/16	0	0.00	1	15.90	15.80	-1	3,753	-0.03%
2019/09/12	68	16.05	31	16.10	15.95	37	3,731	0.99%
2019/09/09	0	0.00	20	15.65	15.65	-20	3,495	-0.57%
2019/09/05	6	15.95	18	15.83	15.75	-12	3,567	-0.34%
2019/09/04	72	15.85	67	15.99	15.90	5	3,516	0.14%
2019/09/03	0	0.00	56	15.52	15.70	-56	3,401	-1.65%
2019/09/02	5	15.80	10	15.90	15.90	-5	3,331	-0.15%
2019/08/30	71	15.77	16	15.70	15.70	55	3,278	1.68%
2019/08/29	0	0.00	6	15.25	15.25	-6	3,101	-0.19%
2019/08/28	0	0.00	5	15.60	15.30	-5	3,071	-0.16%
2019/08/27	1	15.60	3	15.60	15.60	-2	3,023	-0.07%
2019/08/26	66	15.67	7	15.56	15.60	59	2,977	1.98%
2019/08/23	22	15.65	29	15.56	15.55	-7	2,875	-0.24%
2019/08/22	97	16.15	130	16.10	15.90	-33	2,778	-1.19%	大賣/
2019/08/21	26	15.85	55	15.85	15.85	-29	2,167	-1.34%
2019/08/20	11	14.55	1	14.60	14.45	10	1,913	0.52%
2019/08/19	10	14.10	10	13.90	14.00	0	1,780	0.00%
2019/08/16	1	14.00	0	0.00	13.90	1	1,769	0.06%
2019/08/15	2	14.10	0	0.00	14.00	2	1,731	0.12%
2019/08/14	45	14.17	5	14.22	13.85	40	1,672	2.39%
2019/08/06	13	13.63	0	0.00	13.95	13	1,582	0.82%
2019/08/02	1	13.90	0	0.00	13.90	1	1,638	0.06%
2019/07/30	0	0.00	10	14.25	14.30	-10	1,811	-0.55%
2019/07/26	1	14.45	0	0.00	14.20	1	1,817	0.06%
2019/07/25	18	15.21	68	15.05	14.90	-50	1,762	-2.84%
2019/07/24	68	14.81	1	14.75	14.90	67	1,715	3.90%
2019/07/23	2	14.78	0	0.00	14.90	2	1,692	0.12%
2019/07/12	0	0.00	7	14.71	14.85	-7	2,174	-0.32%
2019/07/05	2	15.85	3	15.62	15.65	-1	3,035	-0.03%
2019/07/04	1	15.85	0	0.00	15.70	1	2,984	0.03%
2019/06/18	0	0.00	11	14.55	14.55	-11	3,162	-0.35%
2019/06/17	11	15.00	10	14.80	14.75	1	3,152	0.03%
2019/06/14	0	0.00	3	14.83	14.75	-3	3,128	-0.10%
2019/06/13	27	14.33	5	14.90	14.90	22	3,134	0.70%
2019/06/12	2	13.80	0	0.00	13.90	2	3,037	0.07%
2019/05/31	1	14.10	1	14.15	14.25	0	2,999	0.00%
2019/05/30	2	14.08	0	0.00	14.10	2	2,993	0.07%
2019/05/17	0	0.00	2	13.53	13.40	-2	2,812	-0.07%
2019/05/13	1	14.40	2	14.13	13.90	-1	2,707	-0.04%
2019/05/10	1	14.35	3	14.50	14.40	-2	2,665	-0.08%
2019/05/09	3	14.97	1	14.65	14.65	2	2,620	0.08%
2019/05/08	4	14.36	1	14.75	14.95	3	2,536	0.12%
2019/05/02	0	0.00	76	14.25	14.35	-76	2,368	-3.21%
2019/04/26	0	0.00	1	14.30	14.20	-1	2,286	-0.04%
2019/04/25	6	14.40	0	0.00	14.40	6	2,273	0.26%
2019/04/23	5	14.45	0	0.00	14.45	5	2,161	0.23%
2019/04/22	0	0.00	27	16.18	15.95	-27	2,000	-1.35%
2019/04/19	92	16.79	25	15.92	16.20	67	1,943	3.45%
2019/04/17	20	14.85	14	14.85	14.90	6	1,679	0.36%
2019/04/16	0	0.00	12	14.75	14.90	-12	1,600	-0.75%
2019/04/15	0	0.00	31	14.80	15.10	-31	1,442	-2.15%
2019/04/12	37	13.51	27	13.59	14.15	10	1,168	0.86%
2019/04/11	0	0.00	8	12.98	13.00	-8	910	-0.88%
2019/04/03	0	0.00	5	11.45	11.50	-5	664	-0.75%
2019/03/29	0	0.00	2	11.75	11.75	-2	577	-0.35%
2019/03/28	0	0.00	5	12.05	11.85	-5	549	-0.91%
2019/03/27	0	11.50	0	0.00	11.60	0	496	0.00%
2019/03/26	0	0.00	10	11.35	11.35	-10	462	-2.16%
2019/03/25	0	0.00	7	11.30	11.40	-7	369	-1.89%
2019/03/22	0	0.00	2	10.55	10.65	-2	262	-0.76%
2019/03/15	0	0.00	0	9.70	9.75	0	172	-0.03%
2019/02/26	0	0.00	0	9.50	9.55	0	169	-0.03%
2019/02/25	0	0.00	10	9.45	9.48	-10	171	-5.82%
2019/01/28	0	0.00	3	9.95	9.92	-3	169	-1.77%
2018/12/17	0	0.00	1	9.10	9.10	-1	182	-0.55%
2018/11/29	2	9.90	0	0.00	9.78	2	219	0.91%
2018/11/27	2	9.93	0	0.00	9.98	2	221	0.90%
2018/10/25	0	0.00	15	8.91	8.79	-15	281	-5.32%
2018/10/12	0	0.00	2	8.57	8.80	-2	368	-0.54%
2018/09/25	0	0.00	22	9.74	9.73	-22	435	-5.05%
2018/09/17	1	9.57	0	0.00	9.57	1	428	0.23%
2018/09/07	1	9.98	0	0.00	9.85	1	440	0.23%
2018/09/04	0	0.00	50	10.10	10.15	-50	472	-10.58%
2018/09/03	3	10.15	242	10.03	10.15	-239	485	-49.22%	大賣/鉅額交易
2018/08/20	0	0.00	1	10.00	10.05	-1	567	-0.18%
2018/08/16	1	10.20	0	0.00	10.15	1	568	0.18%
2018/08/15	0	0.00	3	10.25	10.30	-3	565	-0.53%
2018/08/08	0	0.00	126	10.73	10.75	-126	601	-20.95%	大賣/鉅額交易
2018/08/07	0	0.00	2	10.90	10.80	-2	602	-0.33%
2018/08/03	0	0.00	1	10.85	10.85	-1	608	-0.16%
2018/08/02	1	10.95	0	0.00	10.80	1	611	0.16%
2018/08/01	2	11.00	2	11.00	11.00	0	608	0.00%
2018/07/20	10	10.77	10	10.85	10.90	0	598	0.00%
2018/07/06	0	0.00	5	11.10	11.15	-5	657	-0.76%
2018/06/25	0	0.00	20	10.80	10.80	-20	739	-2.70%
2018/06/12	5	11.40	1	11.45	11.45	4	763	0.52%
2018/06/11	5	11.55	0	0.00	11.40	5	752	0.66%
2018/06/06	0	0.00	2	11.45	11.45	-2	729	-0.27%
2018/05/30	0	0.00	4	11.19	11.25	-4	708	-0.56%
2018/05/25	30	10.72	0	0.00	10.70	30	680	4.41%
2018/05/23	37	10.79	0	0.00	10.70	37	681	5.43%
2018/05/22	167.4	10.91	1	10.90	10.90	166.4	684	24.30%	大買/鉅額交易
2018/05/21	0.2	11.00	0	0.00	11.00	0.2	685	0.03%
2018/05/18	81	10.92	0	0.00	10.95	81	683	11.86%
2018/05/17	0	0.00	3	10.70	10.70	-3	672	-0.45%
2018/05/15	3	10.40	0	0.00	10.40	3	684	0.44%
2018/05/08	0	0.00	2	10.45	10.40	-2	728	-0.27%
2018/04/20	1	10.80	0	0.00	10.75	1	908	0.11%
2018/04/19	2	11.00	0	0.00	10.85	2	911	0.22%
2018/04/17	2	11.10	0	0.00	10.95	2	924	0.22%
2018/04/13	2	11.68	0	0.00	11.70	2	949	0.21%
2018/04/12	3	11.67	0	0.00	11.65	3	860	0.35%
2018/04/11	5	11.70	5	11.75	11.65	0	869	0.00%
2018/04/10	0	0.00	11	11.85	11.90	-11	828	-1.33%
2018/03/29	1	11.00	0	0.00	10.95	1	1,007	0.10%
2018/03/28	1	10.90	0	0.00	10.90	1	1,063	0.09%
2018/03/27	1	11.00	0	0.00	10.80	1	1,252	0.08%
2018/03/02	0	0.00	1	11.00	11.05	-1	2,163	-0.05%
2018/02/12	2	10.35	0	0.00	10.35	2	2,248	0.09%
2018/02/09	17	10.38	0	0.00	10.35	17	2,276	0.75%
2018/02/07	53	11.19	0	0.00	10.95	53	2,338	2.27%
2018/02/06	0	0.00	45	11.50	10.80	-45	2,334	-1.93%
2018/02/05	0	0.00	29	11.75	11.70	-29	2,328	-1.25%
2018/01/31	2	12.15	1	12.10	12.25	1	2,332	0.04%
2018/01/30	2	12.50	0	0.00	12.25	2	2,326	0.09%
2018/01/29	3	12.40	2	12.55	12.45	1	2,310	0.04%
2018/01/26	0	0.00	20	12.10	12.10	-20	2,249	-0.89%
2018/01/22	135	12.44	26	12.35	12.30	109	2,236	4.87%	大買/鉅額交易
2018/01/18	0	0.00	3	12.40	12.30	-3	2,209	-0.14%
2018/01/16	0	0.00	41	12.30	12.25	-41	2,179	-1.88%
2018/01/15	40	12.40	0	0.00	12.35	40	2,210	1.81%
2018/01/12	1	12.50	0	0.00	12.40	1	2,256	0.04%
2018/01/11	2	12.45	0	0.00	12.35	2	2,246	0.09%
2018/01/10	41	12.55	0	0.00	12.45	41	2,245	1.83%
2018/01/09	1	12.35	0	0.00	12.45	1	2,231	0.04%
2018/01/05	10	12.50	0	0.00	12.45	10	2,222	0.45%
2018/01/04	10	12.50	0	0.00	12.50	10	2,207	0.45%
2018/01/03	20	13.15	50	12.79	12.65	-30	2,193	-1.37%
2018/01/02	51	12.61	0	0.00	12.55	51	2,142	2.38%