廣運 (6125)-元大-永春券商分點個股進出

台股 » 個股 » 廣運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣運

(6125)

可現股當沖

股價
90.2
漲跌
▲2.8
漲幅
+3.20%
成交量
92,338張
產業
上櫃光電類股
413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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	156.8	92.54	129.4	92.10	90.20	27.4	23,062	0.12%	大買/大賣/
2024/04/23	57.1	85.59	28.3	86.35	87.40	28.8	21,598	0.13%
2024/04/22	37.2	85.99	59.1	84.77	80.60	-22	21,112	-0.10%
2024/04/19	76.7	87.52	68.8	86.80	87.30	7.9	20,636	0.04%
2024/04/18	53	85.14	67	84.92	84.20	-14	20,040	-0.07%
2024/04/17	79	81.68	86.4	84.04	85.00	-7.4	19,670	-0.04%
2024/04/16	13	75.49	10.5	75.39	77.30	2.5	19,260	0.01%
2024/04/15	6	78.82	1.8	78.59	78.20	4.2	19,208	0.02%
2024/04/12	12.4	80.65	5.4	80.79	80.00	7	19,133	0.04%
2024/04/11	6	81.72	0	0.00	81.00	6	19,030	0.03%
2024/04/10	14.4	83.18	6	82.87	82.40	8.4	19,007	0.04%
2024/04/09	9	83.89	6	83.83	84.50	3	18,905	0.02%
2024/04/08	70	84.32	77.1	83.94	84.00	-7.1	18,859	-0.04%
2024/04/03	9	82.38	8.1	81.13	81.20	0.9	19,123	0.00%
2024/04/02	10.6	81.46	6.1	81.06	80.80	4.5	19,179	0.02%
2024/04/01	0	0.00	1	83.40	83.00	-1	19,042	-0.01%
2024/03/29	22	86.46	27	85.07	82.80	-5	18,968	-0.03%
2024/03/28	8.2	84.83	9.2	85.41	84.50	-1	18,697	-0.01%
2024/03/27	7.2	85.34	3	86.07	84.00	4.2	18,565	0.02%
2024/03/26	53.6	88.36	54.5	87.92	82.70	-0.9	18,330	-0.01%
2024/03/25	31.4	86.83	24.2	87.11	88.40	7.2	17,386	0.04%
2024/03/22	2.3	78.76	14	79.91	80.40	-11.8	16,422	-0.07%
2024/03/21	18	79.87	7	80.46	79.00	11	16,345	0.07%
2024/03/20	12	79.25	9	79.56	78.60	3	16,230	0.02%
2024/03/19	13	79.55	3	80.23	78.90	10	16,135	0.06%
2024/03/18	1	80.60	7	81.07	81.50	-6	16,027	-0.04%
2024/03/15	7.3	79.90	4	79.75	80.00	3.3	15,920	0.02%
2024/03/14	7	79.20	10	78.96	78.90	-3	15,772	-0.02%
2024/03/13	95.3	84.70	76	82.77	81.70	19.3	15,553	0.12%
2024/03/12	68.3	82.56	87.7	82.85	83.70	-19.4	15,019	-0.13%
2024/03/11	51.1	81.63	46	79.78	79.30	5.1	14,608	0.04%
2024/03/08	47	80.94	40.1	81.66	77.80	6.9	14,227	0.05%
2024/03/07	60.8	89.43	68.8	89.65	86.10	-8	13,955	-0.06%
2024/03/06	112.3	91.80	91.6	92.21	91.50	20.8	13,398	0.15%	大買/
2024/03/05	16.5	87.05	16	87.25	87.50	0.5	12,482	0.00%
2024/03/04	75	89.48	59.9	89.07	87.60	15.1	12,213	0.12%
2024/03/01	134.9	88.49	136.1	88.43	86.70	-1.2	11,521	-0.01%	大買/大賣/
2024/02/29	101	78.25	121	79.29	85.20	-20	10,326	-0.19%	大買/大賣/
2024/02/27	55.3	80.05	467	77.08	77.50	-411.7	9,867	-4.17%	大賣/鉅額交易
2024/02/26	13	79.50	26.5	79.86	81.10	-13.5	9,308	-0.15%
2024/02/23	7.6	75.05	16	76.54	73.80	-8.4	9,099	-0.09%
2024/02/22	5	77.26	44.3	77.08	76.50	-39.3	9,437	-0.42%
2024/02/21	63.1	77.42	42	77.18	77.40	21.1	9,754	0.22%
2024/02/20	8.2	73.70	7.1	73.63	74.70	1.1	9,647	0.01%
2024/02/19	488.3	74.70	62.4	74.42	74.70	426	9,466	4.50%	大買/鉅額交易
2024/02/16	74.2	68.04	97	70.21	70.80	-22.9	8,888	-0.26%
2024/02/15	15.1	63.06	122	65.34	66.20	-106.9	8,301	-1.29%	大賣/鉅額交易
2024/02/05	6.4	61.42	6	61.62	62.00	0.4	7,877	0.01%
2024/02/02	2.8	62.33	6	62.38	62.90	-3.2	7,844	-0.04%
2024/02/01	3	61.37	4	61.65	61.50	-1	7,767	-0.01%
2024/01/31	12	60.98	23	60.92	60.70	-11	7,737	-0.14%
2024/01/30	13.1	61.87	5	61.62	60.90	8.1	7,706	0.11%
2024/01/29	2	58.10	1	59.40	59.50	1	7,557	0.01%
2024/01/26	45	58.85	41.1	58.66	58.30	4	7,559	0.05%
2024/01/25	11	59.60	0	0.00	59.30	11	7,566	0.15%
2024/01/23	4	62.30	2	61.20	60.80	2	7,604	0.03%
2024/01/22	16	62.02	9.1	62.46	62.40	6.9	7,548	0.09%
2024/01/19	2	60.50	5.3	60.46	60.60	-3.3	7,405	-0.04%
2024/01/18	3	58.73	1	58.98	57.90	2	7,372	0.03%
2024/01/17	1	61.00	2	59.00	58.60	-1	7,378	-0.01%
2024/01/16	2	60.15	1	60.50	60.20	1	7,338	0.01%
2024/01/15	11	61.28	9.1	60.25	60.00	1.9	7,324	0.03%
2024/01/12	10	58.00	0	0.00	58.00	10	7,197	0.14%
2024/01/11	5.1	59.21	5	58.02	59.20	0.1	7,209	0.00%
2024/01/10	5	57.76	2	57.70	58.00	3	7,240	0.04%
2024/01/09	7	57.82	1	56.50	56.50	6	7,254	0.08%
2024/01/08	2	59.34	0	0.00	58.50	2	7,235	0.03%
2024/01/05	2	60.15	1	61.10	59.80	1	7,249	0.01%
2024/01/04	42.2	61.41	48	60.19	60.70	-5.9	7,255	-0.08%
2024/01/03	10.1	62.60	14	63.26	62.20	-4	7,304	-0.05%
2024/01/02	0	0.00	4	63.38	63.70	-4	7,283	-0.05%
2023/12/29	96.2	63.13	83	63.53	63.00	13.2	7,191	0.18%
2023/12/28	10	60.05	15	60.78	60.80	-5	6,667	-0.07%
2023/12/26	0	56.80	0	57.00	57.10	0	6,642	0.00%
2023/12/22	1	57.40	0	0.00	56.90	1	6,801	0.01%
2023/12/20	0	57.40	0	0.00	57.90	0	6,856	0.00%
2023/12/19	2	57.00	0	0.00	56.60	2	6,915	0.03%
2023/12/18	1	58.18	1	57.20	57.00	0	6,970	0.00%
2023/12/15	11	58.33	10	58.90	58.20	1	6,999	0.01%
2023/12/14	3	58.60	1	58.60	58.60	2	7,037	0.03%
2023/12/13	2	58.70	0	0.00	58.90	2	7,051	0.03%
2023/12/12	4	60.40	3	60.30	59.60	1	7,055	0.01%
2023/12/11	3	61.10	1	61.30	61.30	2	7,083	0.03%
2023/12/07	2	64.00	0	0.00	63.30	2	7,440	0.03%
2023/12/06	14	64.29	22	64.17	64.00	-8	7,583	-0.11%
2023/12/05	19	63.62	37	62.86	63.00	-18	7,588	-0.24%
2023/12/04	96.1	66.10	75.2	66.15	64.90	20.9	7,571	0.28%
2023/12/01	5.1	63.80	13	63.81	64.00	-8	7,145	-0.11%
2023/11/30	1	61.80	8	62.53	62.90	-7	7,028	-0.10%
2023/11/29	64	62.53	66	62.16	61.90	-2	7,005	-0.03%
2023/11/28	0	0.00	2	61.70	62.00	-2	7,004	-0.03%
2023/11/27	7	62.60	14	62.67	61.50	-7	7,156	-0.10%
2023/11/24	21	63.15	18.2	63.58	63.30	2.8	7,123	0.04%
2023/11/23	63.3	62.91	46.1	62.62	62.20	17.2	6,995	0.25%
2023/11/22	4	60.08	0	60.40	59.60	4	6,820	0.06%
2023/11/21	22.9	62.35	60.8	62.18	62.00	-37.9	6,825	-0.56%
2023/11/20	79	59.03	80.1	58.33	61.30	-1.1	6,627	-0.02%
2023/11/17	41	53.85	15	54.48	55.80	26	6,516	0.40%
2023/11/16	20.1	50.18	12	49.95	50.80	8.1	7,145	0.11%
2023/11/14	7	50.60	10	50.87	50.60	-3	7,693	-0.04%
2023/11/13	21	50.82	25	51.28	51.00	-4	8,074	-0.05%
2023/11/10	1	50.80	0	0.00	50.70	1	8,244	0.01%
2023/11/09	11.1	50.32	5	50.24	49.85	6.1	8,532	0.07%
2023/11/08	2	53.95	2	53.70	53.30	0	8,840	0.00%
2023/11/07	2	53.70	0	0.00	52.70	2	9,108	0.02%
2023/11/06	0	0.00	4	53.30	53.30	-4	9,330	-0.04%
2023/11/02	0	0.00	1.1	52.80	52.80	-1.1	9,825	-0.01%
2023/10/31	13	51.52	24	50.20	49.85	-11	10,723	-0.10%
2023/10/30	1	52.70	0	0.00	52.60	1	11,077	0.01%
2023/10/26	6	53.95	0	0.00	53.00	6	11,875	0.05%
2023/10/25	2	56.50	0.1	56.42	55.90	1.9	12,230	0.02%
2023/10/24	0	0.00	7	55.80	55.90	-7	13,073	-0.05%
2023/10/23	4	55.10	4	55.60	54.60	0	13,559	0.00%
2023/10/20	4	54.80	7	54.99	54.60	-3	14,195	-0.02%
2023/10/19	1	55.80	2	55.65	55.70	-1	14,951	-0.01%
2023/10/18	28	56.14	25	55.12	55.00	3	14,986	0.02%
2023/10/17	36	57.83	39	57.13	56.70	-3	14,982	-0.02%
2023/10/16	16.2	57.83	17	58.38	58.40	-0.8	14,955	-0.01%
2023/10/13	1	59.60	0	0.00	59.10	1	14,941	0.01%
2023/10/12	6	60.30	5.2	60.79	60.50	0.9	14,944	0.01%
2023/10/11	49	61.08	45	59.52	59.50	4	14,940	0.03%
2023/10/06	0	0.00	6	64.33	63.90	-6	14,856	-0.04%
2023/10/05	23	63.99	25	63.75	63.70	-2	14,871	-0.01%
2023/10/04	4	62.65	2	61.70	63.20	2	14,861	0.01%
2023/10/03	48	64.22	4	63.50	62.60	44	14,915	0.29%
2023/10/02	34	65.55	39	65.90	64.80	-5	15,031	-0.03%
2023/09/28	46	64.14	22	64.03	64.20	24	15,080	0.16%
2023/09/27	12	60.68	2	62.10	62.00	10	15,038	0.07%
2023/09/26	9	62.02	6	61.13	61.00	3	15,200	0.02%
2023/09/25	2	62.00	2.1	61.85	61.90	-0.1	15,227	0.00%
2023/09/22	18	60.81	14	60.91	61.40	4	15,349	0.03%
2023/09/21	3	59.43	3	59.07	59.50	0	15,359	0.00%
2023/09/20	15.1	60.99	5	61.90	60.50	10.1	15,458	0.07%
2023/09/19	5	61.08	1.9	61.15	60.70	3.1	15,624	0.02%
2023/09/18	3.1	62.29	2	61.95	61.80	1.1	16,630	0.01%
2023/09/15	7.3	63.40	12	63.28	63.40	-4.7	17,029	-0.03%
2023/09/14	39.5	63.65	16.4	63.55	63.10	23.1	17,006	0.14%
2023/09/13	4.4	62.18	6.1	62.67	62.70	-1.7	16,985	-0.01%
2023/09/12	36.1	61.68	37	62.00	61.50	-0.9	17,199	-0.01%
2023/09/11	8.1	68.43	2	68.25	68.00	6.1	17,018	0.04%
2023/09/08	5	77.04	3	77.10	75.50	2	17,221	0.01%
2023/09/07	8	78.69	3	78.77	78.20	5	17,673	0.03%
2023/09/06	7.1	78.90	8	79.04	78.90	-0.9	17,953	-0.01%
2023/09/05	8	78.78	0	0.00	77.50	8	18,626	0.04%
2023/09/04	6.1	78.00	4.2	78.12	77.00	1.9	19,046	0.01%
2023/09/01	17	79.32	37.4	79.06	78.90	-20.4	19,801	-0.10%
2023/08/31	48	79.57	33	79.39	80.90	15	20,581	0.07%
2023/08/30	3	77.30	2	77.60	77.20	1	20,991	0.00%
2023/08/29	5	76.40	15.7	76.12	76.70	-10.7	21,199	-0.05%
2023/08/28	10	77.00	34	78.06	75.40	-24	21,261	-0.11%
2023/08/25	14	78.83	10	78.78	80.60	4	21,124	0.02%
2023/08/24	24.1	82.55	14	82.36	80.90	10.1	21,174	0.05%
2023/08/23	21.2	81.90	61.3	81.88	81.50	-40.1	21,170	-0.19%
2023/08/22	105	83.87	77	84.07	84.00	28	20,851	0.13%	大買/
2023/08/21	27	78.77	5.3	79.39	79.50	21.7	20,219	0.11%
2023/08/18	13.1	74.06	8	73.05	72.30	5.1	19,950	0.03%
2023/08/17	43	74.94	33	75.12	75.70	10	19,720	0.05%
2023/08/16	8	71.74	16	71.28	72.50	-8	19,390	-0.04%
2023/08/15	29.1	73.58	74	71.58	71.80	-44.9	19,275	-0.23%
2023/08/14	73	72.56	24	71.97	71.30	49	18,967	0.26%
2023/08/11	36	70.54	34	70.30	69.80	2	18,584	0.01%
2023/08/10	7	67.33	17	68.29	67.00	-10	18,311	-0.05%
2023/08/09	14	71.85	8	71.68	70.60	6	18,094	0.03%
2023/08/08	13	70.72	6	70.65	69.90	7	17,853	0.04%
2023/08/07	34	71.13	16.1	71.31	72.40	17.9	17,630	0.10%
2023/08/04	39.2	69.96	41	69.00	68.30	-1.8	17,160	-0.01%
2023/08/02	33.1	73.11	22.2	70.05	69.30	10.9	16,808	0.06%
2023/08/01	12.2	77.95	11	77.69	76.90	1.2	16,673	0.01%
2023/07/31	54.5	83.11	118.1	78.59	77.50	-63.6	16,440	-0.39%	大賣/
2023/07/28	81.4	84.19	105	83.36	83.30	-23.6	15,957	-0.15%	大賣/
2023/07/27	160.7	87.89	137.3	87.77	84.10	23.4	15,570	0.15%	大買/大賣/
2023/07/26	20	89.19	28	89.91	86.30	-8	14,726	-0.05%
2023/07/25	19.1	101.44	76	97.26	95.80	-56.9	14,249	-0.40%
2023/07/24	141.1	101.93	109.2	101.61	103.50	31.9	13,605	0.23%	大買/大賣/
2023/07/21	1	91.52	16	93.19	96.40	-15	12,825	-0.12%
2023/07/20	0	0.00	30	87.33	89.70	-30	12,819	-0.23%
2023/07/19	2	81.45	2	84.00	81.60	0	12,774	0.00%
2023/07/18	0	0.00	10	80.30	81.00	-10	12,836	-0.08%
2023/07/17	2.2	83.32	4.5	82.97	83.40	-2.3	12,885	-0.02%
2023/07/14	0	0.00	9	80.00	79.90	-9	12,994	-0.07%
2023/07/13	1	79.10	0	0.00	77.00	1	13,038	0.01%
2023/07/12	1.2	76.33	3	77.00	76.40	-1.8	13,087	-0.01%
2023/07/11	1.1	78.55	0	0.00	78.40	1.1	13,119	0.01%
2023/07/10	1.1	78.55	5	78.50	76.50	-3.9	13,250	-0.03%
2023/07/07	18.2	84.09	4.4	84.84	83.00	13.8	13,183	0.10%
2023/07/06	5	82.90	30.1	86.52	87.50	-25.1	13,073	-0.19%
2023/07/05	4	80.60	34	82.38	81.30	-30	13,003	-0.23%
2023/07/04	17.1	80.84	32	82.83	81.80	-14.9	13,031	-0.11%
2023/07/03	0	75.43	4	74.85	75.60	-4	12,877	-0.03%
2023/06/30	45.2	63.86	6	67.33	68.80	39.2	12,849	0.30%
2023/06/29	1	61.70	28	62.58	62.60	-27	12,815	-0.21%
2023/06/28	37.3	61.43	1.2	60.75	62.10	36.1	12,731	0.28%
2023/06/27	50	59.42	45.1	62.01	58.80	5	12,580	0.04%
2023/06/26	180	65.62	57.1	65.48	65.30	122.9	12,367	0.99%	大買/鉅額交易
2023/06/21	81.2	62.68	101.2	62.54	63.50	-20	11,328	-0.18%	大賣/
2023/06/20	0	0.00	0	57.80	57.80	0	10,914	0.00%
2023/06/19	0	0.00	25	52.60	52.60	-25	10,973	-0.23%
2023/06/16	89	47.27	22	47.40	47.85	67	10,939	0.61%
2023/06/15	7	45.89	6.1	46.21	46.05	0.9	10,667	0.01%
2023/06/14	48	46.29	49	45.53	46.00	-1	10,499	-0.01%
2023/06/13	102.1	45.25	89	45.61	45.30	13.1	10,174	0.13%	大買/
2023/06/12	20	42.77	14.4	43.30	42.75	5.6	9,884	0.06%
2023/06/09	24	44.49	34.1	44.18	44.70	-10.1	9,545	-0.11%
2023/06/08	11.6	42.84	5.1	42.78	42.30	6.6	8,808	0.07%
2023/06/07	26	42.60	26.4	42.66	42.20	-0.4	8,347	0.00%
2023/06/06	220.1	40.60	209.4	40.46	41.60	10.7	7,586	0.14%	大買/大賣/
2023/06/05	25	39.56	20.1	40.80	41.50	5	6,726	0.07%
2023/06/02	6.2	37.54	12.1	37.39	37.75	-5.9	6,135	-0.10%
2023/06/01	8	33.85	3	34.20	34.35	5	5,841	0.09%
2023/05/31	4	34.43	22.1	34.55	34.50	-18.1	5,684	-0.32%
2023/05/30	2.2	34.96	15	34.85	34.60	-12.9	5,527	-0.23%
2023/05/29	31.1	34.48	12.7	34.85	35.10	18.4	5,297	0.35%
2023/05/26	0.2	32.05	2	32.74	32.05	-1.9	4,943	-0.04%
2023/05/25	1.1	32.48	15.3	32.68	32.65	-14.2	4,861	-0.29%
2023/05/24	4	31.18	2.2	31.26	31.35	1.8	4,635	0.04%
2023/05/23	0	0.00	1	30.90	30.95	-1	4,611	-0.02%
2023/05/22	0	0.00	3	30.60	30.10	-3	4,612	-0.07%
2023/05/19	0	0.00	5	29.92	29.50	-5	4,557	-0.11%
2023/05/18	0	0.00	2	29.60	29.40	-2	4,489	-0.04%
2023/05/17	2	29.45	4	29.35	29.30	-2	4,463	-0.04%
2023/05/15	3	28.60	0	0.00	28.25	3	4,382	0.07%
2023/05/12	0	0.00	5	28.37	28.60	-5	4,397	-0.11%
2023/05/11	1	28.20	9	28.37	28.30	-8	4,428	-0.18%
2023/05/10	3	28.98	0	0.00	29.20	3	4,405	0.07%
2023/05/09	6	28.97	0	0.00	28.65	6	4,363	0.14%
2023/05/08	16	29.68	4.3	29.56	29.35	11.7	4,261	0.27%
2023/05/05	28	32.36	10	32.25	32.60	18	3,986	0.45%
2023/05/04	0	0.00	0	31.85	31.85	0	3,887	0.00%
2023/05/02	1	31.80	0	0.00	31.75	1	3,932	0.03%
2023/04/28	0	0.00	10	31.70	31.70	-10	3,923	-0.25%
2023/04/27	11	31.18	30	31.23	31.20	-19	3,894	-0.49%
2023/04/25	1	31.80	38	31.60	30.90	-37	3,856	-0.96%
2023/04/24	1	31.40	1	31.45	31.35	0	3,790	0.00%
2023/04/21	22	31.45	20	31.36	31.35	2	3,767	0.05%
2023/04/19	10.2	32.23	23	32.42	32.05	-12.8	3,592	-0.36%
2023/04/18	7	31.64	5	31.50	31.50	2	3,436	0.06%
2023/04/17	33	31.74	2	31.93	31.50	31	3,365	0.92%
2023/04/14	2	30.80	2	30.85	31.20	0	3,253	0.00%
2023/04/13	11	31.13	12.1	31.67	31.20	-1.1	3,171	-0.03%
2023/04/12	7	30.46	4	30.38	30.40	3	3,006	0.10%
2023/04/11	0	0.00	1	31.00	30.20	-1	2,980	-0.03%
2023/04/10	4	30.49	1	30.45	30.70	3	2,917	0.10%
2023/04/07	4	30.03	1	29.95	29.90	3	2,834	0.11%
2023/04/06	0	0.00	7	29.33	29.30	-7	2,738	-0.26%
2023/03/30	11	29.18	16	29.40	29.50	-5	2,665	-0.19%
2023/03/27	5	29.40	0	0.00	29.30	5	2,527	0.20%
2023/03/24	1	29.05	1	29.20	29.15	0	2,521	0.00%
2023/03/22	1	29.45	8	30.31	29.35	-7	2,487	-0.28%
2023/03/20	0	0.00	1	29.70	29.45	-1	2,387	-0.04%
2023/03/17	0	0.00	2	28.75	29.10	-2	2,415	-0.08%
2023/03/16	2.1	28.93	1	29.30	28.30	1.1	2,370	0.05%
2023/03/15	10	29.71	28	29.62	29.35	-18	2,328	-0.77%
2023/03/14	0	0.00	1	28.10	28.05	-1	2,136	-0.05%
2023/03/13	2	27.30	2	27.60	27.65	0	2,243	0.00%
2023/03/10	2	28.05	10	28.30	27.75	-8	2,264	-0.35%
2023/03/09	0	0.00	3.2	28.69	28.60	-3.2	2,265	-0.14%
2023/03/08	5	28.15	9	28.59	28.70	-4	2,226	-0.18%
2023/03/07	1	28.05	1	28.25	28.00	0	2,162	0.00%
2023/03/03	8	27.58	3	27.73	27.55	5	2,134	0.23%
2023/03/01	3	27.62	1	27.85	27.65	2	2,139	0.09%
2023/02/24	2	27.45	2	27.65	27.80	0	2,112	0.00%
2023/02/23	6	27.99	1	28.05	27.70	5	2,112	0.24%
2023/02/22	3	27.00	8	27.65	27.75	-5	2,077	-0.24%
2023/02/21	2	27.50	0	0.00	27.35	2	2,050	0.10%
2023/02/20	2	27.75	0	0.00	27.65	2	2,045	0.10%
2023/02/10	3	26.73	0	0.00	26.25	3	2,101	0.14%
2023/02/08	30	26.90	0	0.00	26.80	30	2,102	1.43%
2023/02/07	0	0.00	1	26.55	26.50	-1	2,095	-0.05%
2023/02/03	1	26.70	0	0.00	26.40	1	2,203	0.05%
2023/02/02	31	26.50	6	26.60	26.60	25	2,203	1.13%
2023/02/01	1	26.25	0	0.00	26.50	1	2,228	0.04%
2023/01/31	8	26.39	2	26.60	26.60	6	2,226	0.27%
2023/01/30	0	0.00	3	25.93	25.90	-3	2,175	-0.14%
2023/01/17	1	25.15	0	0.00	25.15	1	2,181	0.05%
2023/01/03	0	0.00	1	25.40	25.40	-1	2,509	-0.04%
2022/12/29	1	25.30	1	25.55	25.65	0	2,568	0.00%
2022/12/28	1	25.80	1	25.55	25.50	0	2,712	0.00%
2022/12/26	1	26.35	0	0.00	26.20	1	2,813	0.04%
2022/12/21	2	25.23	1	25.05	25.05	1	2,895	0.03%
2022/12/19	1	26.05	0	0.00	25.95	1	2,990	0.03%
2022/12/16	2	26.40	0	0.00	26.30	2	3,026	0.07%
2022/12/14	6	26.61	0	0.00	26.90	6	3,175	0.19%
2022/12/13	5	26.55	2	26.65	26.45	3	3,179	0.09%
2022/12/12	7	26.55	0	0.00	26.30	7	3,184	0.22%
2022/12/09	1	26.60	0	0.00	26.70	1	3,240	0.03%
2022/12/08	0	0.00	3	26.15	26.35	-3	3,282	-0.09%
2022/12/07	3.1	26.36	9	26.53	26.00	-5.9	3,350	-0.18%
2022/12/06	0	0.00	4	26.53	26.95	-4	3,346	-0.12%
2022/12/05	9	27.22	14	27.30	27.35	-5	3,350	-0.15%
2022/12/02	4	26.55	0	0.00	26.65	4	3,290	0.12%
2022/12/01	1	26.25	0	0.00	26.15	1	3,290	0.03%
2022/11/30	2	25.85	6	25.92	25.95	-4	3,348	-0.12%
2022/11/29	5	25.31	1	25.50	25.55	4	3,456	0.12%
2022/11/28	12	25.41	1	25.45	25.50	11	3,541	0.31%
2022/11/24	5	25.38	0	0.00	25.35	5	3,986	0.13%
2022/11/22	1	25.15	1	25.40	25.00	0	4,259	0.00%
2022/11/21	1	25.65	0	0.00	25.35	1	4,390	0.02%
2022/11/18	0	0.00	1	25.90	25.90	-1	4,731	-0.02%
2022/11/16	1	25.10	0	0.00	25.05	1	4,823	0.02%
2022/11/15	2	25.33	3	25.37	25.50	-1	5,049	-0.02%
2022/11/14	3	24.95	2	25.15	25.05	1	5,353	0.02%
2022/11/11	1	25.05	1	25.10	25.00	0	5,368	0.00%
2022/11/10	0	0.00	1	25.50	25.25	-1	5,353	-0.02%
2022/11/09	1	25.30	2	25.18	25.15	-1	5,595	-0.02%
2022/11/08	1	24.85	1	25.30	24.85	0	5,629	0.00%
2022/11/07	3	24.75	1	25.05	24.90	2	5,645	0.04%
2022/11/03	1	25.20	3	25.13	25.20	-2	5,714	-0.03%
2022/11/02	1	24.90	0	0.00	24.90	1	5,819	0.02%
2022/11/01	1	24.90	0.1	25.00	24.75	0.9	5,819	0.02%
2022/10/31	1	23.95	4	24.13	24.15	-3	5,742	-0.05%
2022/10/28	6.1	23.83	0	0.00	23.55	6.1	5,755	0.11%
2022/10/27	1.1	23.51	2	23.90	24.30	-1	5,750	-0.02%
2022/10/26	2	23.58	2	23.47	23.25	0	5,776	0.00%
2022/10/25	0	0.00	1	24.65	23.65	-1	5,829	-0.02%
2022/10/24	1	24.45	0	0.00	24.40	1	5,981	0.02%
2022/10/21	0	0.00	1	24.65	24.05	-1	6,047	-0.02%
2022/10/20	0.1	24.35	0	0.00	24.55	0.1	6,078	0.00%
2022/10/19	1	25.35	0	0.00	25.10	1	6,126	0.02%
2022/10/18	1	25.60	1	25.20	25.30	0	6,122	0.00%
2022/10/14	0	0.00	1.5	25.50	25.45	-1.5	6,192	-0.02%
2022/10/13	2	25.18	0	0.00	24.05	2	6,267	0.03%
2022/10/11	4.1	26.29	0	0.00	25.95	4.1	6,412	0.06%
2022/10/06	2	28.30	0	0.00	28.25	2	6,597	0.03%
2022/10/05	20	29.28	20	28.48	28.40	0	6,639	0.00%
2022/10/04	2	28.60	0	0.00	28.80	2	6,554	0.03%
2022/09/27	0	0.00	1	29.25	29.00	-1	6,779	-0.01%
2022/09/26	1	29.70	20	29.35	29.25	-19	6,818	-0.28%
2022/09/23	0	0.00	1	30.65	30.50	-1	6,879	-0.01%
2022/09/21	2	31.95	0	0.00	31.30	2	7,035	0.03%
2022/09/20	0.1	31.75	1	31.65	31.85	-0.9	7,069	-0.01%
2022/09/19	0	0.00	3	31.55	31.35	-3	7,233	-0.04%
2022/09/16	4	32.01	2	32.03	31.65	2	7,247	0.03%
2022/09/15	0	33.65	1	33.25	32.50	-1	7,191	-0.01%
2022/09/14	7	33.01	4.2	33.11	33.15	2.8	7,084	0.04%
2022/09/13	1	32.75	0	0.00	32.75	1	7,032	0.01%
2022/09/12	3	33.08	1	33.20	32.65	2	7,037	0.03%
2022/09/07	0	0.00	2	32.00	32.00	-2	7,020	-0.03%
2022/09/06	2	32.20	21	32.54	31.70	-19	7,026	-0.27%
2022/09/05	2	32.78	4	32.76	32.55	-2	6,985	-0.03%
2022/09/02	1	32.25	0	0.00	32.50	1	6,875	0.01%
2022/09/01	1	33.00	5	33.25	32.90	-4	6,832	-0.06%
2022/08/31	2	32.98	2.2	33.01	33.40	-0.2	6,709	0.00%
2022/08/30	4	31.53	10	32.34	32.70	-6	6,537	-0.09%
2022/08/29	1	30.00	1	30.35	30.70	0	6,330	0.00%
2022/08/26	2	31.40	1	31.85	31.15	1	6,281	0.02%
2022/08/25	16	32.01	5	32.11	32.05	11	6,172	0.18%
2022/08/24	0.2	31.70	0	0.00	31.55	0.2	5,839	0.00%
2022/08/23	1	31.30	0	0.00	31.35	1	5,778	0.02%
2022/08/22	6	32.02	6	32.12	32.25	0	5,735	0.00%
2022/08/19	139	32.18	155	31.79	31.95	-16	5,510	-0.29%	大買/大賣/
2022/08/18	0	0.00	4	29.68	30.15	-4	5,293	-0.08%
2022/08/17	3	29.57	0	0.00	29.65	3	5,345	0.06%
2022/08/16	9	30.71	5	31.37	29.70	4	5,316	0.08%
2022/08/15	4	30.45	2	30.38	30.50	2	5,074	0.04%
2022/08/12	1	30.20	5	30.35	30.05	-4	5,024	-0.08%
2022/08/11	7	30.07	3	29.80	29.85	4	4,987	0.08%
2022/08/10	0	0.00	2	29.60	29.55	-2	4,904	-0.04%
2022/08/09	7	29.27	6.2	29.76	29.75	0.8	4,841	0.02%
2022/08/08	2	28.63	2	28.70	28.75	0	4,707	0.00%
2022/08/02	29	28.40	1	28.15	28.40	28	4,589	0.61%
2022/08/01	13	29.28	1	29.45	29.20	12	4,547	0.26%
2022/07/29	5	30.82	17	31.51	30.35	-12	4,473	-0.27%
2022/07/28	5	30.25	5	30.55	30.30	0	4,297	0.00%
2022/07/25	0	0.00	32	29.72	29.60	-32	4,101	-0.78%
2022/07/21	1	30.50	3	30.15	29.90	-2	4,049	-0.05%
2022/07/20	18	30.50	11	30.60	30.35	7	3,972	0.18%
2022/07/19	0	0.00	45	29.79	29.80	-45	3,873	-1.16%
2022/07/18	14	29.47	15	29.36	29.40	-1	3,783	-0.03%
2022/07/15	3	27.93	3	28.05	28.00	0	3,622	0.00%
2022/07/14	3	26.82	4	27.44	27.70	-1	3,502	-0.03%
2022/07/13	1	25.90	0	0.00	26.95	1	3,340	0.03%
2022/07/11	2	29.03	0	0.00	28.10	2	3,209	0.06%
2022/07/08	0	0.00	3	27.30	27.40	-3	3,106	-0.10%
2022/07/07	0	0.00	3	25.85	25.95	-3	3,048	-0.10%
2022/07/05	8	26.97	8	27.60	26.30	0	2,977	0.00%
2022/07/04	6	29.65	1	29.30	29.10	5	2,754	0.18%
2022/07/01	65	29.35	2	28.65	28.55	63	2,680	2.35%
2022/06/30	3	30.90	4	30.81	30.35	-1	2,549	-0.04%
2022/06/29	3	30.52	42	30.91	30.95	-39	2,437	-1.60%
2022/06/28	5	30.08	3	30.30	30.65	2	2,326	0.09%
2022/06/27	1	28.20	34.2	29.92	30.05	-33.2	2,151	-1.54%
2022/06/24	1	28.25	12	28.23	28.00	-11	1,970	-0.56%
2022/06/17	1	28.00	7	27.77	28.15	-6	1,858	-0.32%
2022/06/15	0	0.00	16	28.61	28.05	-16	1,760	-0.91%
2022/06/14	1	27.65	1	28.00	28.15	0	1,842	0.00%
2022/06/13	0	0.00	6	27.96	28.00	-6	1,803	-0.33%
2022/06/10	1	27.80	2	27.88	28.00	-1	1,773	-0.06%
2022/06/09	51	27.80	63	27.85	27.75	-12	1,728	-0.69%
2022/06/08	0	0.00	8	27.11	27.10	-8	1,609	-0.50%
2022/06/06	0	0.00	5	26.96	26.60	-5	1,658	-0.30%
2022/06/02	1	26.75	2	26.75	26.65	-1	1,661	-0.06%
2022/06/01	2	26.00	0	0.00	26.45	2	1,660	0.12%
2022/05/30	0	0.00	1	26.55	26.50	-1	1,671	-0.06%
2022/05/27	1	26.05	0	0.00	25.80	1	1,647	0.06%
2022/05/26	1	26.20	4	26.18	25.90	-3	1,705	-0.18%
2022/05/25	1	25.60	6	25.54	25.40	-5	1,690	-0.30%
2022/05/24	0	0.00	23	24.99	25.00	-23	1,749	-1.31%
2022/05/23	20	25.20	0	0.00	25.00	20	1,815	1.10%
2022/05/20	0	0.00	1	24.65	24.60	-1	1,850	-0.05%
2022/05/19	0	0.00	2	24.40	24.40	-2	1,891	-0.11%
2022/05/18	0	0.00	11	24.24	24.25	-11	2,091	-0.53%
2022/05/03	0	0.00	1	23.30	23.10	-1	2,501	-0.04%
2022/04/29	3	23.40	0	0.00	23.35	3	2,523	0.12%
2022/04/27	1.1	23.01	0	0.00	23.00	1.1	2,652	0.04%
2022/04/21	1	24.55	0	0.00	24.50	1	2,860	0.03%
2022/04/20	0	0.00	3	24.35	24.65	-3	2,886	-0.10%
2022/04/19	0	0.00	1	24.25	24.20	-1	2,922	-0.03%
2022/04/15	2	24.33	0	0.00	24.60	2	3,125	0.06%
2022/04/12	0	24.25	0	0.00	24.05	0	3,359	0.00%
2022/04/11	1	24.50	0	0.00	24.35	1	3,562	0.03%
2022/04/07	1	25.55	2	25.30	24.90	-1	3,985	-0.03%
2022/04/06	0	0.00	3	25.90	25.80	-3	4,275	-0.07%
2022/04/01	2	25.73	0	0.00	25.90	2	4,586	0.04%
2022/03/30	0	0.00	0	26.80	26.40	0	4,643	0.00%
2022/03/29	1	25.95	0	0.00	26.00	1	4,668	0.02%
2022/03/25	0	0.00	1	26.80	26.25	-1	4,658	-0.02%
2022/03/24	0	0.00	1	26.60	26.65	-1	4,645	-0.02%
2022/03/22	1	26.45	1	26.40	26.40	0	4,742	0.00%
2022/03/18	1	26.30	0	0.00	26.30	1	4,784	0.02%
2022/03/17	3	26.65	1	26.55	26.20	2	4,800	0.04%
2022/03/16	0	0.00	3	25.90	25.55	-3	4,697	-0.06%
2022/03/15	7	25.33	6	25.00	25.00	1	4,713	0.02%
2022/03/14	1	26.00	0	0.00	25.80	1	4,732	0.02%
2022/03/11	9	25.81	14	25.77	25.70	-5	4,739	-0.11%
2022/03/10	6	25.61	6	25.82	25.80	0	4,732	0.00%
2022/03/08	5.1	23.72	0	0.00	23.55	5.1	4,670	0.11%
2022/03/07	7	24.99	0	0.00	24.80	7	4,639	0.15%
2022/03/04	1	26.25	3	26.25	25.85	-2	4,632	-0.04%
2022/03/01	6	25.92	6	26.08	26.00	0	4,646	0.00%
2022/02/25	8.2	25.56	0	0.00	25.60	8.2	4,582	0.18%
2022/02/24	6	26.70	1	26.35	25.90	5	4,501	0.11%
2022/02/23	4	26.33	5	26.63	26.85	-1	4,378	-0.02%
2022/02/21	1	26.70	0	0.00	26.55	1	4,480	0.02%
2022/02/18	11	27.18	10	27.25	27.20	1	4,619	0.02%
2022/02/17	0	0.00	1	27.30	26.70	-1	4,659	-0.02%
2022/02/16	9	25.99	0	0.00	25.85	9	4,741	0.19%
2022/02/14	1	26.10	0	0.00	26.10	1	4,724	0.02%
2022/02/11	5	26.59	6	26.74	26.70	-1	4,727	-0.02%
2022/02/10	0	26.68	1	26.50	26.40	-1	4,743	-0.02%
2022/02/09	6	27.03	5	26.80	26.80	1	4,748	0.02%
2022/02/08	1	26.85	0	0.00	26.75	1	4,760	0.02%
2022/01/26	2	26.08	1	26.00	26.00	1	4,919	0.02%
2022/01/21	2.1	27.23	1	26.65	27.10	1.1	5,563	0.02%
2022/01/20	1	27.40	2	27.30	27.30	-1	5,529	-0.02%
2022/01/19	4	28.05	1	28.05	27.95	3	5,495	0.05%
2022/01/18	0.1	27.50	0	0.00	27.35	0.1	5,466	0.00%
2022/01/17	1	27.20	1	27.90	27.85	0	5,477	0.00%
2022/01/14	3	26.50	0	0.00	26.85	3	5,425	0.06%
2022/01/12	0	0.00	1	28.10	28.05	-1	5,417	-0.02%
2022/01/11	3	28.58	3	28.85	28.45	0	5,429	0.00%
2022/01/10	3	29.03	14	28.89	28.70	-11	5,401	-0.20%
2022/01/06	1	28.20	1	28.45	28.50	0	5,372	0.00%
2022/01/05	3.2	28.98	6	29.08	28.80	-2.8	5,455	-0.05%
2022/01/04	2	28.90	12	29.03	29.30	-10	5,337	-0.19%
2022/01/03	11	29.44	20	29.94	28.50	-9	5,174	-0.17%
2021/12/30	1	28.35	1	28.60	28.40	0	4,886	0.00%
2021/12/29	23	28.43	29	28.28	28.55	-6	4,837	-0.12%
2021/12/28	12	28.21	9	28.16	28.40	3	4,602	0.07%
2021/12/27	5	26.75	6	27.03	27.00	-1	4,368	-0.02%
2021/12/22	5	26.30	0	0.00	26.20	5	4,880	0.10%
2021/12/21	6	26.33	0	0.00	26.30	6	5,072	0.12%
2021/12/20	0	0.00	1	26.20	26.10	-1	5,534	-0.02%
2021/12/16	1	27.40	1	27.30	26.65	0	6,068	0.00%
2021/12/15	0	0.00	1	26.90	26.90	-1	5,958	-0.02%
2021/12/14	0.1	26.20	2	26.08	26.05	-1.9	5,917	-0.03%
2021/12/10	2	26.60	0	0.00	26.40	2	5,943	0.03%
2021/12/08	1	25.75	0	0.00	25.60	1	5,915	0.02%
2021/12/03	1	26.55	1	26.50	26.35	0	6,066	0.00%
2021/11/30	11	26.61	10	26.38	26.40	1	6,272	0.02%
2021/11/29	1	25.75	0	0.00	26.25	1	6,314	0.02%
2021/11/26	1	25.90	22	26.05	26.30	-21	6,328	-0.33%
2021/11/25	0	0.00	1	26.95	26.75	-1	6,335	-0.02%
2021/11/24	10	26.93	15	26.72	26.75	-5	6,483	-0.08%
2021/11/23	17	26.98	32	26.80	26.85	-15	6,563	-0.23%
2021/11/22	0.1	27.30	0	0.00	27.00	0.1	6,577	0.00%
2021/11/19	16.1	27.32	7	26.99	26.95	9.1	6,592	0.14%
2021/11/18	6.1	27.85	0	0.00	27.45	6.1	6,548	0.09%
2021/11/17	5.2	28.37	7.4	28.64	29.00	-2.2	6,373	-0.03%
2021/11/16	7	28.51	8	28.36	28.25	-1	6,195	-0.02%
2021/11/15	23.2	27.93	40	28.32	28.25	-16.8	5,960	-0.28%
2021/11/11	0.1	26.90	3	26.82	26.80	-2.9	5,688	-0.05%
2021/11/10	2	26.85	2	27.08	26.95	0	5,694	0.00%
2021/11/05	5.2	27.01	5	27.15	27.15	0.2	5,782	0.00%
2021/11/04	9	27.44	8	27.27	27.20	1	5,946	0.02%
2021/11/03	1	26.40	1	26.55	27.00	0	5,932	0.00%
2021/11/02	7	27.37	8	26.65	26.60	-1	6,019	-0.02%
2021/11/01	16	27.78	18	27.78	27.65	-2	5,992	-0.03%
2021/10/29	22	27.28	31.1	27.52	27.80	-9.1	5,863	-0.16%
2021/10/28	1	25.90	0	0.00	26.00	1	5,557	0.02%
2021/10/27	2	26.20	0	0.00	26.15	2	5,849	0.03%
2021/10/25	1	26.20	0	0.00	26.40	1	6,066	0.02%
2021/10/22	7	26.13	4	26.09	26.20	3	6,040	0.05%
2021/10/21	9	26.73	0	0.00	26.40	9	6,048	0.15%
2021/10/19	0	0.00	1	26.50	26.85	-1	6,252	-0.02%
2021/10/18	3	26.38	1	26.35	26.25	2	6,207	0.03%
2021/10/15	13	26.92	1	27.05	26.90	12	6,202	0.19%
2021/10/14	1	26.80	1	26.95	26.55	0	6,182	0.00%
2021/10/13	3	26.52	5	26.83	27.35	-2	6,140	-0.03%
2021/10/12	1	26.25	0	0.00	26.10	1	6,095	0.02%
2021/10/08	4	26.93	5	26.66	26.30	-1	6,217	-0.02%
2021/10/07	0	0.00	3	26.45	26.75	-3	6,188	-0.05%
2021/10/05	0	0.00	2	26.15	26.60	-2	6,098	-0.03%
2021/10/04	2	26.45	2.2	26.28	26.05	-0.2	6,021	0.00%
2021/10/01	19	27.59	19	27.37	26.55	0	5,962	0.00%
2021/09/30	42	27.87	40	27.53	27.75	2	5,796	0.03%
2021/09/29	9	28.42	40.2	29.10	28.30	-31.2	5,625	-0.55%
2021/09/28	20	28.58	24.4	28.46	29.15	-4.4	5,360	-0.08%
2021/09/27	33	28.65	37.1	28.72	28.55	-4.1	5,168	-0.08%
2021/09/24	82	27.15	94.3	27.48	27.85	-12.3	4,704	-0.26%
2021/09/23	0	0.00	5	26.14	26.25	-5	4,262	-0.12%
2021/09/17	5	25.43	0	0.00	25.20	5	4,148	0.12%
2021/09/16	7	26.06	1	25.50	25.50	6	4,137	0.14%
2021/09/15	0	0.00	5	26.04	26.50	-5	4,097	-0.12%
2021/09/14	0	0.00	25	25.00	25.15	-25	4,054	-0.62%
2021/09/10	18	26.75	2	26.83	26.90	16	4,047	0.40%
2021/09/09	1	26.95	6	27.00	27.00	-5	4,005	-0.12%
2021/09/08	11	27.42	36	27.31	26.35	-25	3,970	-0.63%
2021/09/06	3	27.67	4.2	27.27	26.85	-1.2	3,802	-0.03%
2021/09/03	5	27.67	12.2	27.51	27.70	-7.2	3,735	-0.19%
2021/09/02	5	26.85	2.2	26.49	26.85	2.8	3,561	0.08%
2021/09/01	20	27.20	25.2	27.05	27.15	-5.2	3,490	-0.15%
2021/08/31	1	26.40	4.2	26.48	27.15	-3.2	3,446	-0.09%
2021/08/30	15	26.58	20.2	26.90	26.60	-5.2	3,386	-0.15%
2021/08/27	1	25.75	7.1	25.25	25.35	-6.1	3,222	-0.19%
2021/08/26	1	24.40	3	24.38	24.20	-2	3,119	-0.06%
2021/08/25	7	23.91	2	23.85	23.85	5	3,083	0.16%
2021/08/24	0	0.00	1	22.85	22.75	-1	3,037	-0.03%
2021/08/23	1	23.15	0	0.00	23.05	1	3,030	0.03%
2021/08/18	2	22.10	1	22.95	23.15	1	3,013	0.03%
2021/08/17	12	23.05	25	23.28	22.65	-13	2,993	-0.43%
2021/08/16	5	24.06	1	23.90	23.90	4	2,965	0.13%
2021/08/13	40	24.69	15	24.89	25.05	25	2,944	0.85%
2021/08/12	20	24.35	20	24.90	24.90	0	2,906	0.00%
2021/08/11	31	24.68	29	24.07	24.00	2	2,896	0.07%
2021/08/10	23	26.08	1	25.45	25.35	22	2,843	0.77%
2021/08/09	11	28.15	2	28.15	28.15	9	2,685	0.34%
2021/08/06	10	27.84	1	28.15	28.15	9	2,582	0.35%
2021/08/05	17.3	27.41	5	27.82	27.30	12.3	2,479	0.49%
2021/08/04	4	27.95	15	28.32	27.60	-11	2,477	-0.44%
2021/08/03	3	27.97	2	27.55	28.15	1	2,420	0.04%
2021/08/02	8	28.09	19	28.10	28.10	-11	2,336	-0.47%
2021/07/30	8	26.26	9	26.39	26.90	-1	2,006	-0.05%
2021/07/29	1	24.35	7	24.40	25.10	-6	1,825	-0.33%
2021/07/28	9	23.40	3	23.65	23.70	6	1,765	0.34%
2021/07/27	12	24.33	13	23.70	24.30	-1	1,782	-0.06%
2021/07/26	0	24.65	0	0.00	24.70	0	1,775	0.00%
2021/07/23	9	24.93	36	25.14	25.20	-27	1,739	-1.55%
2021/07/21	0	0.00	1	23.75	23.35	-1	1,577	-0.06%
2021/07/20	5	24.49	1	24.35	24.15	4	1,581	0.25%
2021/07/19	1	24.85	2	24.93	24.85	-1	1,566	-0.06%
2021/07/16	11	23.80	0	0.00	23.80	11	1,532	0.72%
2021/07/15	0	0.00	23	24.16	24.50	-23	1,480	-1.55%
2021/07/14	3	21.65	2	21.70	22.30	1	1,353	0.07%
2021/07/09	3	22.32	1	22.30	22.25	2	1,425	0.14%
2021/07/08	2	22.55	0	0.00	22.35	2	1,470	0.14%
2021/07/07	6	22.50	0	0.00	22.45	6	1,494	0.40%
2021/07/05	1	22.85	0	0.00	22.85	1	1,615	0.06%
2021/07/02	0	0.00	2	22.65	22.65	-2	1,708	-0.12%
2021/07/01	1	22.55	8.8	22.66	22.55	-7.8	1,775	-0.44%
2021/06/30	5	22.91	3	23.05	22.70	2	1,822	0.11%
2021/06/22	1	22.85	0	0.00	22.80	1	1,995	0.05%
2021/06/21	1	22.85	1	23.10	22.90	0	2,014	0.00%
2021/06/18	1	22.45	0	0.00	22.40	1	2,087	0.05%
2021/06/17	5	22.65	0	0.00	22.60	5	2,225	0.22%
2021/06/03	2	23.00	0	0.00	23.00	2	2,605	0.08%
2021/05/28	0	0.00	1	23.15	22.90	-1	2,994	-0.03%
2021/05/26	6	22.53	0	0.00	23.00	6	3,064	0.20%
2021/05/25	1	22.45	4	22.65	22.50	-3	3,087	-0.10%
2021/05/24	1	22.10	7	22.50	22.40	-6	3,103	-0.19%
2021/05/19	2	22.00	3	22.45	22.55	-1	3,188	-0.03%
2021/05/18	0	0.00	40	19.10	20.95	-40	3,230	-1.24%
2021/05/17	2	19.63	0	0.00	19.05	2	3,249	0.06%
2021/05/14	1	21.10	0	0.00	21.10	1	3,230	0.03%
2021/05/13	1	20.70	1	21.15	21.60	0	3,245	0.00%
2021/05/12	4	21.95	11	22.77	21.65	-7	3,244	-0.22%
2021/05/11	17	23.72	1	23.60	23.15	16	3,236	0.49%
2021/05/06	2	24.63	2	24.25	24.65	0	3,831	0.00%
2021/05/05	51	25.10	15	25.28	25.05	36	3,852	0.93%
2021/05/04	36	25.17	10	24.88	24.55	26	3,885	0.67%
2021/05/03	4	26.30	38	26.48	26.20	-34	3,880	-0.88%
2021/04/29	1	27.20	12	26.99	27.15	-11	3,896	-0.28%
2021/04/28	17	27.22	0	0.00	27.00	17	3,913	0.43%
2021/04/27	3	26.78	0	0.00	27.30	3	3,979	0.08%
2021/04/23	15	26.58	0	0.00	26.60	15	4,347	0.35%
2021/04/22	13	26.80	0	0.00	26.50	13	4,470	0.29%
2021/04/21	1	27.45	0	0.00	27.35	1	4,492	0.02%
2021/04/20	1	27.20	16	27.44	27.40	-15	4,600	-0.33%
2021/04/19	5	27.46	3	27.30	27.35	2	4,664	0.04%
2021/04/16	1	28.10	2	28.20	27.85	-1	4,641	-0.02%
2021/04/15	3	27.80	0	0.00	27.95	3	4,640	0.06%
2021/04/14	18	27.03	0	0.00	28.00	18	4,652	0.39%
2021/04/13	7	28.77	8	28.88	28.15	-1	4,708	-0.02%
2021/04/12	4	28.69	1	29.25	28.60	3	4,695	0.06%
2021/04/09	1	29.10	13	29.00	29.00	-12	4,678	-0.26%
2021/04/08	2	28.80	19	28.83	28.85	-17	4,623	-0.37%
2021/04/07	2	28.15	31	28.02	28.05	-29	4,576	-0.63%
2021/04/06	5	27.30	6	27.25	27.55	-1	4,543	-0.02%
2021/04/01	2	26.95	1	27.10	26.90	1	4,543	0.02%
2021/03/31	13	27.10	0	0.00	27.20	13	4,545	0.29%
2021/03/30	3	27.82	1	27.40	27.40	2	4,525	0.04%
2021/03/29	8	27.82	3	27.65	27.70	5	4,484	0.11%
2021/03/25	10	26.98	3	27.10	27.35	7	4,500	0.16%
2021/03/24	10	26.93	0	0.00	27.05	10	4,528	0.22%
2021/03/23	13	28.16	5	27.70	27.10	8	4,538	0.18%
2021/03/22	13	28.70	8	28.70	28.45	5	4,594	0.11%
2021/03/19	6	28.52	0	0.00	28.25	6	4,500	0.13%
2021/03/18	1	28.40	1	28.80	28.35	0	4,466	0.00%
2021/03/17	0.7	28.00	1	28.20	27.90	-0.3	4,447	-0.01%
2021/03/16	0	0.00	1	28.30	28.25	-1	4,543	-0.02%
2021/03/15	11	27.90	20	27.87	27.85	-9	4,656	-0.19%
2021/03/12	0	0.00	4	27.11	27.10	-4	4,636	-0.09%
2021/03/11	3	26.83	0	0.00	26.95	3	4,675	0.06%
2021/03/10	3	26.33	2	26.70	26.50	1	4,708	0.02%
2021/03/09	0.3	26.80	0	0.00	26.20	0.3	4,746	0.01%
2021/03/08	11	27.13	17	27.74	27.00	-6	4,793	-0.13%
2021/03/05	57	27.18	13	27.08	27.60	44	4,795	0.92%
2021/03/04	5	26.75	5	26.59	26.75	0	4,666	0.00%
2021/03/03	4	25.58	8	25.88	25.90	-4	4,671	-0.09%
2021/03/02	17	26.60	1	26.50	25.95	16	4,758	0.34%
2021/02/26	2	25.88	3	25.93	25.95	-1	5,021	-0.02%
2021/02/25	0	0.00	1	25.70	25.70	-1	5,065	-0.02%
2021/02/19	0	0.00	1	25.60	25.70	-1	5,983	-0.02%
2021/02/18	1	24.80	8	25.11	25.50	-7	6,045	-0.12%
2021/02/17	0	0.00	1	24.10	24.25	-1	6,075	-0.02%
2021/02/05	2	23.33	1	23.50	23.50	1	6,088	0.02%
2021/02/01	4	23.04	70	22.87	22.50	-66	6,330	-1.04%
2021/01/29	1	24.20	1	23.75	23.50	0	6,210	0.00%
2021/01/28	0	0.00	2	24.10	23.55	-2	6,283	-0.03%
2021/01/27	1	23.60	0	0.00	23.60	1	6,041	0.02%
2021/01/26	6	23.55	0	0.00	22.80	6	6,145	0.10%
2021/01/25	1	23.40	0	0.00	23.55	1	6,259	0.02%
2021/01/22	5	23.78	1	23.80	24.00	4	6,440	0.06%
2021/01/21	2	23.93	0	0.00	24.00	2	6,597	0.03%
2021/01/20	6	24.26	4	23.35	23.50	2	7,039	0.03%
2021/01/19	20	24.49	7	24.59	24.45	13	7,090	0.18%
2021/01/18	17	22.74	14	24.84	25.65	3	7,289	0.04%
2021/01/15	3	25.12	3	25.22	24.50	0	7,472	0.00%
2021/01/14	3	26.23	0	0.00	26.10	3	7,616	0.04%
2021/01/13	13	26.89	2	27.80	26.00	11	7,644	0.14%
2021/01/12	9	28.02	0	0.00	27.25	9	7,628	0.12%
2021/01/11	5	29.10	0	0.00	29.05	5	7,693	0.06%
2021/01/08	4	29.44	5	29.47	29.15	-1	7,931	-0.01%
2021/01/07	4	29.28	3	29.60	29.40	1	8,027	0.01%
2021/01/06	6	29.12	3	29.05	29.15	3	8,239	0.04%
2021/01/05	2	30.33	8	30.56	30.55	-6	8,375	-0.07%
2021/01/04	15	30.30	15	30.43	30.50	0	8,670	0.00%
2020/12/31	0	0.00	1	30.00	30.15	-1	8,758	-0.01%
2020/12/30	2	30.03	8	30.25	30.05	-6	8,843	-0.07%
2020/12/29	1	29.80	2	29.58	29.50	-1	9,133	-0.01%
2020/12/28	0	0.00	2	29.58	30.15	-2	9,367	-0.02%
2020/12/24	0	0.00	2	29.60	29.40	-2	9,529	-0.02%
2020/12/23	3	28.60	16	29.24	29.30	-13	9,655	-0.13%
2020/12/22	10	28.42	7	28.44	28.25	3	10,782	0.03%
2020/12/18	3	29.23	0	0.00	29.40	3	11,095	0.03%
2020/12/17	12	29.90	0	0.00	29.65	12	11,127	0.11%
2020/12/16	22	30.47	42	30.23	30.15	-20	11,178	-0.18%
2020/12/15	7	29.24	0	0.00	29.15	7	11,149	0.06%
2020/12/11	1	28.95	1	29.05	29.15	0	11,322	0.00%
2020/12/10	29	29.70	4	29.95	29.70	25	11,414	0.22%
2020/12/09	19	30.05	7	30.39	30.75	12	11,468	0.10%
2020/12/08	0	29.00	1	28.90	29.00	-1	11,434	-0.01%
2020/12/07	30	28.35	4	29.05	28.90	26	11,492	0.23%
2020/12/04	51	28.93	0	0.00	28.60	51	11,589	0.44%
2020/12/03	10	28.41	8	28.76	28.80	2	11,760	0.02%
2020/12/02	17	28.97	0	0.00	28.45	17	11,930	0.14%
2020/12/01	33	29.21	0	0.00	29.35	33	12,367	0.27%
2020/11/30	11	28.75	12	28.80	28.60	-1	12,822	-0.01%
2020/11/27	6	29.02	19	28.97	29.15	-13	13,012	-0.10%
2020/11/26	2	30.08	2	30.00	29.45	0	13,112	0.00%
2020/11/25	43	29.09	20	28.53	29.40	23	13,214	0.17%
2020/11/24	6	30.83	2	30.70	30.50	4	13,074	0.03%
2020/11/23	8	30.78	3	30.60	30.80	5	13,164	0.04%
2020/11/20	6	31.22	4	31.10	30.80	2	13,861	0.01%
2020/11/19	15	31.01	7	31.02	31.00	8	13,900	0.06%
2020/11/18	26	33.81	3	35.85	32.55	23	13,522	0.17%
2020/11/17	23	36.62	0	0.00	36.15	23	13,395	0.17%
2020/11/16	14	36.40	15	36.80	36.80	-1	13,678	-0.01%
2020/11/13	1	36.90	5	36.53	36.50	-4	13,837	-0.03%
2020/11/12	5	36.03	0	0.00	36.15	5	14,144	0.04%
2020/11/11	0	0.00	5	36.44	36.90	-5	14,467	-0.03%
2020/11/10	11	36.43	6	36.51	36.15	5	14,618	0.03%
2020/11/09	4	36.96	3	36.80	37.25	1	14,931	0.01%
2020/11/06	2	35.98	3	36.00	36.15	-1	15,233	-0.01%
2020/11/05	0	0.00	5	37.40	36.75	-5	15,914	-0.03%
2020/11/04	5	37.03	0	0.00	36.80	5	15,893	0.03%
2020/11/03	1	36.65	4	36.55	37.20	-3	16,057	-0.02%
2020/11/02	1	36.10	6	36.64	36.10	-5	16,099	-0.03%
2020/10/30	17	37.54	41	37.43	36.55	-24	16,172	-0.15%
2020/10/29	5	36.92	7	37.41	37.95	-2	16,032	-0.01%
2020/10/28	37	37.89	9	36.93	37.05	28	15,940	0.18%
2020/10/27	14	36.43	20	36.52	36.85	-6	15,541	-0.04%
2020/10/26	22	36.39	30	36.25	36.30	-8	15,581	-0.05%
2020/10/23	19	35.20	25	35.46	36.00	-6	15,291	-0.04%
2020/10/22	19	33.37	19	33.04	33.00	0	14,867	0.00%
2020/10/21	10	32.55	11	32.95	33.00	-1	14,600	-0.01%
2020/10/20	15	32.45	20	32.44	32.40	-5	14,543	-0.03%
2020/10/19	10	32.83	61	32.86	32.65	-51	14,460	-0.35%
2020/10/16	11	32.82	11	33.21	33.15	0	14,423	0.00%
2020/10/15	11	32.99	3	33.15	33.15	8	14,187	0.06%
2020/10/14	12	32.51	11	32.74	32.30	1	14,049	0.01%
2020/10/13	13	31.82	9	31.83	31.75	4	13,853	0.03%
2020/10/12	20	30.92	17	31.45	32.20	3	13,665	0.02%
2020/10/08	50	30.14	8	30.13	30.00	42	13,393	0.31%
2020/10/07	1	29.90	0	0.00	30.00	1	13,332	0.01%
2020/10/06	7	30.16	25.2	30.53	29.90	-18.2	13,297	-0.14%
2020/10/05	4	29.09	18	29.64	29.60	-14	13,095	-0.11%
2020/09/30	0	0.00	3	28.10	28.30	-3	13,009	-0.02%
2020/09/29	17	28.11	25	27.39	27.60	-8	12,981	-0.06%
2020/09/28	1	27.35	6	27.63	28.15	-5	13,018	-0.04%
2020/09/25	55	30.23	37	30.37	27.15	18	12,999	0.14%
2020/09/24	13	28.20	33	28.92	29.00	-20	11,943	-0.17%
2020/09/23	11	28.14	2	28.25	28.20	9	11,760	0.08%
2020/09/22	2	27.20	3	27.57	27.95	-1	11,712	-0.01%
2020/09/21	6	27.88	26	27.95	27.80	-20	11,732	-0.17%
2020/09/18	33	28.04	12	28.22	28.20	21	11,688	0.18%
2020/09/17	3	27.57	10	27.88	28.10	-7	11,712	-0.06%
2020/09/16	0	0.00	7	26.88	26.80	-7	11,571	-0.06%
2020/09/15	10	26.80	0	0.00	26.50	10	11,517	0.09%
2020/09/14	0	0.00	11	26.06	26.15	-11	11,405	-0.10%
2020/09/11	4	26.46	2	26.60	26.00	2	11,235	0.02%
2020/09/10	5	26.85	5	27.19	26.90	0	11,123	0.00%
2020/09/09	10	27.62	2	28.00	27.50	8	11,045	0.07%
2020/09/08	3	27.77	1	27.70	27.10	2	10,906	0.02%
2020/09/07	1	29.05	4	29.13	28.70	-3	10,716	-0.03%
2020/09/04	19	28.72	7	29.05	29.60	12	10,534	0.11%
2020/09/03	14	28.93	12.1	28.79	29.00	1.9	10,036	0.02%
2020/09/02	3	27.77	121	27.01	28.00	-118	9,499	-1.24%	大賣/鉅額交易
2020/09/01	21	26.97	4	27.10	27.00	17	9,447	0.18%
2020/08/31	3	26.85	135	26.85	27.20	-132	9,337	-1.41%	大賣/鉅額交易
2020/08/28	1	26.40	109	26.17	26.50	-108	9,153	-1.18%	大賣/鉅額交易
2020/08/27	22	25.68	56	25.71	25.75	-34	9,005	-0.38%
2020/08/26	353	26.86	28	26.76	25.75	325	8,866	3.67%	大買/鉅額交易
2020/08/25	21	25.01	8	26.05	26.05	13	8,134	0.16%
2020/08/24	10	23.65	10	23.30	23.70	0	8,044	0.00%
2020/08/21	57	24.11	32	23.93	23.50	25	7,980	0.31%
2020/08/20	17	23.97	125	23.87	23.40	-108	7,820	-1.38%	大賣/鉅額交易
2020/08/19	51	25.91	21	25.80	25.90	30	7,567	0.40%
2020/08/18	102	25.90	145	25.09	25.80	-43	7,345	-0.59%	大買/大賣/
2020/08/17	152	25.18	121	25.06	25.10	31	7,016	0.44%	大買/大賣/
2020/08/14	54	23.85	88	23.83	24.15	-34	6,639	-0.51%
2020/08/13	38	24.02	85	23.87	23.85	-47	6,448	-0.73%
2020/08/12	155	22.48	117	22.94	24.00	38	6,039	0.63%	大買/大賣/
2020/08/11	191	23.28	288	22.45	21.90	-97	5,662	-1.71%	大買/大賣/
2020/08/10	4	22.60	13	22.77	22.85	-9	4,937	-0.18%
2020/08/07	230	19.81	23	20.23	20.80	207	4,861	4.26%	大買/鉅額交易
2020/08/06	5	19.49	107	19.31	19.35	-102	4,793	-2.13%	大賣/鉅額交易
2020/08/05	304	19.42	221	19.22	19.30	83	4,725	1.76%	大買/大賣/
2020/08/04	3	18.43	9	18.39	18.55	-6	4,700	-0.13%
2020/08/03	2	18.40	5	18.37	18.30	-3	4,731	-0.06%
2020/07/31	0	0.00	3	17.95	17.95	-3	4,808	-0.06%
2020/07/30	2	17.68	6	18.13	17.95	-4	4,948	-0.08%
2020/07/29	0	0.00	21	16.76	17.00	-21	4,785	-0.44%
2020/07/28	0	0.00	10	16.35	16.25	-10	4,737	-0.21%
2020/07/23	1	16.70	2	16.93	16.80	-1	4,757	-0.02%
2020/07/22	3	16.65	2	16.38	16.70	1	4,742	0.02%
2020/07/20	1	15.55	1	15.75	15.75	0	4,638	0.00%
2020/07/17	2	15.95	0	0.00	15.50	2	4,627	0.04%
2020/07/16	3	15.75	11	15.94	16.10	-8	4,610	-0.17%
2020/07/15	13	15.45	0	0.00	15.70	13	4,578	0.28%
2020/07/14	2	16.03	0	0.00	15.70	2	4,630	0.04%
2020/07/13	10	16.46	0	0.00	16.35	10	4,586	0.22%
2020/07/10	3	16.60	3	16.72	16.60	0	4,545	0.00%
2020/07/09	18	18.63	17	18.65	18.65	1	4,420	0.02%
2020/07/08	32	18.91	60	18.95	18.90	-28	4,246	-0.66%
2020/07/07	7	18.92	6	19.05	18.95	1	4,145	0.02%
2020/07/06	7	19.19	2	19.33	19.40	5	4,033	0.12%
2020/07/03	103	18.92	105	18.85	18.80	-2	3,932	-0.05%	大買/大賣/
2020/07/02	3	18.35	4	18.33	18.35	-1	3,850	-0.03%
2020/07/01	1	18.20	9	18.21	18.10	-8	3,798	-0.21%
2020/06/30	10	18.00	5	18.13	18.05	5	3,765	0.13%
2020/06/29	1	17.65	1	17.75	17.80	0	3,688	0.00%
2020/06/24	21	17.62	2	17.75	17.65	19	3,654	0.52%
2020/06/23	0	0.00	1	17.55	17.15	-1	3,535	-0.03%
2020/06/22	1	17.45	0	0.00	17.35	1	3,524	0.03%
2020/06/18	0	0.00	3	17.28	17.25	-3	3,587	-0.08%
2020/06/17	10	17.15	0	0.00	17.10	10	3,611	0.28%
2020/06/16	40	17.14	0	0.00	17.10	40	3,666	1.09%
2020/06/15	1	16.85	1	17.00	16.95	0	3,718	0.00%
2020/06/12	2	16.58	0	0.00	16.70	2	3,732	0.05%
2020/06/11	4	17.09	1	17.30	16.85	3	3,736	0.08%
2020/06/10	2	17.40	4	17.38	17.35	-2	3,742	-0.05%
2020/06/09	1	17.75	0	0.00	17.55	1	3,811	0.03%
2020/06/08	14	17.94	2	17.98	17.85	12	3,848	0.31%
2020/06/05	0	0.00	4	17.59	17.55	-4	3,677	-0.11%
2020/06/04	1	17.35	0	0.00	17.35	1	3,669	0.03%
2020/06/03	0	0.00	30	17.40	17.45	-30	3,717	-0.81%
2020/06/01	30	17.42	1	17.45	17.30	29	3,836	0.76%
2020/05/29	8	17.54	7	17.45	17.35	1	3,982	0.03%
2020/05/28	1	17.15	0	0.00	16.90	1	3,864	0.03%
2020/05/27	1	17.20	0	0.00	17.15	1	3,917	0.03%
2020/05/26	0	0.00	2	17.45	17.20	-2	3,978	-0.05%
2020/05/25	0	0.00	5	16.92	17.10	-5	3,901	-0.13%
2020/05/22	0	0.00	1	16.95	16.80	-1	3,909	-0.03%
2020/05/21	6	16.85	0	0.00	16.85	6	3,920	0.15%
2020/05/20	0	0.00	30	16.83	16.80	-30	3,954	-0.76%
2020/05/15	1	16.75	17	16.89	16.85	-16	4,230	-0.38%
2020/05/14	2	17.13	3	17.12	17.05	-1	4,336	-0.02%
2020/05/13	23	17.38	16	17.38	17.35	7	4,454	0.16%
2020/05/12	4	16.83	6	16.85	16.75	-2	4,257	-0.05%
2020/05/11	29	17.86	119	17.73	17.50	-90	4,161	-2.16%	大賣/
2020/05/08	11	17.06	2	17.45	17.30	9	3,963	0.23%
2020/05/07	32	17.38	34	17.06	17.40	-2	3,873	-0.05%
2020/05/06	25	16.56	23	16.52	16.95	2	3,715	0.05%
2020/05/05	47	15.31	0	0.00	15.45	47	3,530	1.33%
2020/04/30	11	15.30	0	0.00	15.35	11	3,546	0.31%
2020/04/29	60	15.58	0	0.00	15.35	60	3,549	1.69%
2020/04/28	0	0.00	2	15.35	15.50	-2	3,573	-0.06%
2020/04/27	0	0.00	17	14.91	15.00	-17	3,618	-0.47%
2020/04/23	21	14.52	10	14.60	14.50	11	3,748	0.29%
2020/04/22	1	14.35	0	0.00	14.40	1	3,765	0.03%
2020/04/21	2	14.73	0	0.00	14.45	2	3,791	0.05%
2020/04/20	0	0.00	50	14.85	14.85	-50	3,839	-1.30%
2020/04/17	63	15.23	6	15.03	15.00	57	3,963	1.44%
2020/04/15	0	0.00	3	14.77	14.75	-3	4,016	-0.07%
2020/04/13	0	0.00	5	14.35	14.35	-5	4,133	-0.12%
2020/04/09	0	0.00	2	14.60	14.50	-2	4,200	-0.05%
2020/04/08	5	14.37	2	14.55	14.50	3	4,304	0.07%
2020/04/07	1	14.70	1	14.65	14.60	0	4,325	0.00%
2020/04/06	2	14.35	0	0.00	14.30	2	4,465	0.04%
2020/04/01	6	14.25	11	14.10	14.50	-5	4,451	-0.11%
2020/03/30	1	13.75	0	0.00	13.95	1	4,395	0.02%
2020/03/27	0	0.00	21	14.05	14.10	-21	4,381	-0.48%
2020/03/26	1	13.85	0	0.00	14.05	1	4,352	0.02%
2020/03/25	10	14.50	31	14.36	14.05	-21	4,341	-0.48%
2020/03/24	31	13.94	6	13.89	14.00	25	4,310	0.58%
2020/03/23	4	12.76	0	0.00	12.80	4	4,248	0.09%
2020/03/20	8	13.44	4	13.90	13.75	4	4,208	0.10%
2020/03/19	4	12.95	5	13.80	12.75	-1	4,143	-0.02%
2020/03/18	1	14.45	7	14.21	14.15	-6	4,070	-0.15%
2020/03/17	0	0.00	2	14.40	14.40	-2	4,038	-0.05%
2020/03/16	12	14.78	11	14.30	14.35	1	3,994	0.03%
2020/03/13	2	13.73	3	13.83	14.10	-1	3,956	-0.03%
2020/03/12	3	15.28	4	15.20	15.15	-1	3,859	-0.03%
2020/03/11	1	16.30	1	15.90	15.95	0	3,778	0.00%
2020/03/10	1	15.90	3	15.98	16.40	-2	3,750	-0.05%
2020/03/09	22	16.93	10	16.95	15.95	12	3,708	0.32%
2020/03/05	10	17.11	16	17.19	16.95	-6	3,607	-0.17%
2020/03/04	3	16.87	2	16.35	17.00	1	3,478	0.03%
2020/03/03	4	16.10	0	0.00	16.10	4	3,298	0.12%
2020/03/02	5	15.61	3	15.98	15.90	2	3,272	0.06%
2020/02/27	0	0.00	4	16.55	15.75	-4	3,226	-0.12%
2020/02/26	2	16.90	0	0.00	16.65	2	3,145	0.06%
2020/02/25	1	16.80	1	16.70	16.80	0	3,109	0.00%
2020/02/24	0	0.00	1	16.60	16.70	-1	3,081	-0.03%
2020/02/21	6	16.94	0	0.00	16.90	6	3,048	0.20%
2020/02/20	23	17.61	16	17.54	17.50	7	2,987	0.23%
2020/02/19	8	17.14	10	17.18	17.10	-2	2,859	-0.07%
2020/02/18	21	17.37	17	17.37	17.20	4	2,789	0.14%
2020/02/17	23	17.05	90	17.00	17.20	-67	2,656	-2.52%
2020/02/14	29	16.64	64	16.69	16.75	-35	2,508	-1.40%
2020/02/10	1	15.45	1	15.85	15.70	0	2,415	0.00%
2020/02/07	21	15.80	22	15.62	15.60	-1	2,484	-0.04%
2020/02/06	30	15.82	12	15.96	15.95	18	2,732	0.66%
2020/02/05	1	15.65	0	0.00	15.50	1	2,700	0.04%
2020/02/04	1	15.85	0	0.00	15.75	1	2,676	0.04%
2020/02/03	4	15.23	1	15.45	15.80	3	2,657	0.11%
2020/01/31	6	15.88	1	15.75	15.70	5	2,627	0.19%
2020/01/30	26	15.72	4	15.61	15.45	22	2,585	0.85%
2020/01/20	3	17.30	17	17.24	17.15	-14	2,514	-0.56%
2020/01/17	34	17.17	1	17.20	16.95	33	2,533	1.30%
2020/01/16	1	16.65	0	0.00	16.75	1	2,453	0.04%
2020/01/15	0	0.00	1	16.70	16.60	-1	2,449	-0.04%
2020/01/14	31	16.70	1	16.60	16.55	30	2,432	1.23%
2020/01/13	0	0.00	13	16.87	16.75	-13	2,436	-0.53%
2020/01/10	0	0.00	1	16.30	16.30	-1	2,313	-0.04%
2020/01/09	0	0.00	2	16.05	16.00	-2	2,221	-0.09%
2020/01/08	0	0.00	1	16.15	15.90	-1	2,195	-0.05%
2020/01/07	2	15.75	10	16.05	16.05	-8	2,187	-0.37%
2020/01/06	5	15.55	6	15.55	15.55	-1	2,132	-0.05%
2020/01/03	0	0.00	2	15.95	15.95	-2	2,108	-0.09%
2020/01/02	9	16.35	5	16.15	16.20	4	2,077	0.19%
2019/12/31	7	16.06	2	15.90	15.85	5	1,981	0.25%
2019/12/30	0	0.00	31	15.89	15.85	-31	1,928	-1.61%
2019/12/20	14	15.13	1	15.20	15.05	13	1,837	0.71%
2019/12/19	1	15.10	0	0.00	15.05	1	1,839	0.05%
2019/12/18	0	0.00	1	14.85	14.85	-1	1,835	-0.05%
2019/12/17	5	14.81	0	0.00	14.85	5	1,851	0.27%
2019/12/16	0	0.00	37	14.80	14.75	-37	1,867	-1.98%
2019/12/12	0	0.00	0.7	14.80	14.80	-0.7	1,913	-0.03%
2019/12/09	0	0.00	6	14.80	14.75	-6	2,152	-0.28%
2019/12/06	1	14.85	0	0.00	14.75	1	2,196	0.05%
2019/12/05	4	14.76	0	0.00	14.70	4	2,221	0.18%
2019/12/03	1	14.75	0	0.00	14.75	1	2,292	0.04%
2019/12/02	0	0.00	7	14.80	14.70	-7	2,406	-0.29%
2019/11/29	0	0.00	5	14.90	14.90	-5	2,470	-0.20%
2019/11/26	0	0.00	1	15.25	15.10	-1	2,723	-0.04%
2019/11/25	4	15.00	5	14.95	15.05	-1	2,741	-0.04%
2019/11/21	11	14.80	5	14.75	14.85	6	2,911	0.21%
2019/11/20	2	14.83	0	0.00	14.75	2	3,010	0.07%
2019/11/18	1	14.90	0	0.00	14.90	1	3,878	0.03%
2019/11/15	0	0.00	16.5	15.10	15.05	-16.5	4,007	-0.41%
2019/11/14	0	0.00	10	14.90	14.90	-10	4,015	-0.25%
2019/11/13	5	15.15	3	15.15	15.10	2	4,032	0.05%
2019/11/12	1	15.25	2	15.25	15.20	-1	4,098	-0.02%
2019/11/11	6	15.06	1	15.10	15.05	5	4,217	0.12%
2019/11/07	1	15.70	3	15.85	15.70	-2	4,215	-0.05%
2019/11/05	8	16.21	36	16.14	16.25	-28	4,060	-0.69%
2019/10/29	0	0.00	20	15.50	15.45	-20	3,797	-0.53%
2019/10/28	0	0.00	11	15.84	15.70	-11	3,788	-0.29%
2019/10/25	0	0.00	17	15.85	15.75	-17	3,786	-0.45%
2019/10/23	24	15.64	12	15.71	15.50	12	3,829	0.31%
2019/10/22	55	15.71	25	15.74	15.65	30	3,854	0.78%
2019/10/21	10	15.80	40	15.84	15.75	-30	3,863	-0.78%
2019/10/18	32	15.61	0	0.00	15.65	32	3,816	0.84%
2019/10/17	15	15.65	2	15.70	15.65	13	3,808	0.34%
2019/10/16	1	15.50	0	0.00	15.50	1	3,779	0.03%
2019/10/15	20	15.50	2	15.63	15.50	18	3,781	0.48%
2019/10/14	0	0.00	45	15.49	15.35	-45	3,729	-1.21%
2019/10/09	1	14.90	1	15.05	15.05	0	3,687	0.00%
2019/10/07	44	14.95	1	15.00	14.90	43	3,668	1.17%
2019/10/04	3	14.57	0	0.00	14.50	3	3,646	0.08%
2019/10/03	17	14.49	1	14.50	14.50	16	3,675	0.44%
2019/10/02	1	14.70	0	0.00	14.65	1	3,683	0.03%
2019/10/01	5	14.75	0	0.00	14.75	5	3,745	0.13%
2019/09/27	8	14.69	0	0.00	14.70	8	3,850	0.21%
2019/09/26	21	15.35	0	0.00	15.15	21	3,809	0.55%
2019/09/25	0	0.00	1	15.35	15.30	-1	3,802	-0.03%
2019/09/24	0	0.00	2	15.40	15.40	-2	3,800	-0.05%
2019/09/23	2	15.50	0	0.00	15.40	2	3,798	0.05%
2019/09/20	1	15.45	0	0.00	15.55	1	3,781	0.03%
2019/09/19	2	15.35	0	0.00	15.35	2	3,772	0.05%
2019/09/18	1	15.45	2	15.45	15.45	-1	3,768	-0.03%
2019/09/17	3	15.78	0	0.00	15.65	3	3,739	0.08%
2019/09/16	2	15.83	1	15.75	15.80	1	3,753	0.03%
2019/09/12	23	16.08	16	16.26	15.95	7	3,731	0.19%
2019/09/11	3	15.48	3	15.47	15.65	0	3,524	0.00%
2019/09/10	7	15.46	4	15.36	15.35	3	3,515	0.09%
2019/09/09	20	15.70	2	15.75	15.65	18	3,495	0.51%
2019/09/06	2	15.70	1	15.60	15.75	1	3,502	0.03%
2019/09/04	5	15.91	12	16.03	15.90	-7	3,516	-0.20%
2019/09/03	5	15.63	20	15.90	15.70	-15	3,401	-0.44%
2019/08/30	24	15.98	7	15.71	15.70	17	3,278	0.52%
2019/08/29	1	15.40	5	15.29	15.25	-4	3,101	-0.13%
2019/08/28	4	15.31	5	15.37	15.30	-1	3,071	-0.03%
2019/08/27	6	15.61	6	15.61	15.60	0	3,023	0.00%
2019/08/26	9	15.62	5	15.74	15.60	4	2,977	0.13%
2019/08/23	3	15.58	15	15.65	15.55	-12	2,875	-0.42%
2019/08/22	19	16.09	56	16.18	15.90	-37	2,778	-1.33%
2019/08/21	37	15.78	5	15.85	15.85	32	2,167	1.48%
2019/08/20	14	14.67	5	14.54	14.45	9	1,913	0.47%
2019/08/15	7	14.15	3	14.05	14.00	4	1,731	0.23%
2019/08/14	5	14.17	3	14.00	13.85	2	1,672	0.12%
2019/08/13	1	14.45	1	14.90	14.90	0	1,569	0.00%
2019/08/12	0	0.00	3	14.55	14.55	-3	1,540	-0.19%
2019/08/08	0	0.00	1	14.15	14.15	-1	1,523	-0.07%
2019/08/07	0	0.00	1	13.95	13.90	-1	1,548	-0.06%
2019/08/06	7	13.46	1	13.75	13.95	6	1,582	0.38%
2019/08/02	7	13.89	0	0.00	13.90	7	1,638	0.43%
2019/08/01	1	14.05	0	0.00	14.15	1	1,719	0.06%
2019/07/31	4	14.08	0	0.00	14.05	4	1,798	0.22%
2019/07/30	1	14.10	1	14.25	14.30	0	1,811	0.00%
2019/07/24	0	0.00	1	14.85	14.90	-1	1,715	-0.06%
2019/07/19	1	14.95	0	0.00	14.80	1	1,723	0.06%
2019/07/17	6	15.31	4	15.28	15.15	2	1,905	0.10%
2019/07/16	5	15.20	26.3	15.02	15.00	-21.3	1,933	-1.10%
2019/07/15	1	14.80	3	15.03	15.05	-2	2,145	-0.09%
2019/07/12	4	14.79	3	14.83	14.85	1	2,174	0.05%
2019/07/11	1	14.90	3	14.85	14.85	-2	2,238	-0.09%
2019/07/10	2	14.88	2	14.98	14.95	0	2,385	0.00%
2019/07/09	3	15.53	1	14.95	14.95	2	2,645	0.08%
2019/07/08	3	15.52	8	15.51	15.50	-5	2,865	-0.17%
2019/07/05	3	15.53	12	15.65	15.65	-9	3,035	-0.30%
2019/07/04	10	15.57	44	15.63	15.70	-34	2,984	-1.14%
2019/07/03	2	14.80	2	14.80	14.85	0	2,875	0.00%
2019/07/02	6	14.84	6	14.80	14.75	0	2,880	0.00%
2019/07/01	2	14.88	2	14.75	14.75	0	2,880	0.00%
2019/06/28	2	14.85	2	14.80	14.80	0	2,897	0.00%
2019/06/27	3	14.92	5	14.81	14.85	-2	2,924	-0.07%
2019/06/26	2	14.85	2	14.88	14.90	0	2,943	0.00%
2019/06/25	5	14.93	2	14.83	14.80	3	2,985	0.10%
2019/06/24	1	14.95	1	14.90	14.95	0	3,000	0.00%
2019/06/21	13	14.92	12	14.95	14.90	1	3,081	0.03%
2019/06/20	3	14.77	3	14.85	14.80	0	3,149	0.00%
2019/06/19	2	14.70	4	14.78	14.75	-2	3,168	-0.06%
2019/06/18	2	14.65	2	14.60	14.55	0	3,162	0.00%
2019/06/17	3	14.88	2	14.98	14.75	1	3,152	0.03%
2019/06/14	1	14.80	1	14.85	14.75	0	3,128	0.00%
2019/06/13	8	13.94	17	14.61	14.90	-9	3,134	-0.29%
2019/06/12	4	13.90	4	13.90	13.90	0	3,037	0.00%
2019/06/11	3	13.90	3	13.85	13.85	0	3,027	0.00%
2019/06/10	3	13.92	3	13.85	13.85	0	3,022	0.00%
2019/06/06	1	13.90	1	13.85	13.85	0	3,015	0.00%
2019/06/05	5	13.87	6	13.87	13.85	-1	3,011	-0.03%
2019/06/04	4	14.01	13	13.82	13.80	-9	3,010	-0.30%
2019/06/03	6	14.05	5	14.07	14.05	1	3,005	0.03%
2019/05/31	7	14.10	4	14.19	14.25	3	2,999	0.10%
2019/05/30	3	13.90	7	14.26	14.10	-4	2,993	-0.13%
2019/05/29	5	13.55	4	13.63	13.75	1	2,953	0.03%
2019/05/28	2	13.25	3	13.40	13.55	-1	2,934	-0.03%
2019/05/27	2	13.10	2	13.20	13.20	0	2,913	0.00%
2019/05/24	1	13.10	1	13.30	13.15	0	2,905	0.00%
2019/05/23	4	13.19	4	13.34	13.10	0	2,891	0.00%
2019/05/22	4	13.40	3	13.38	13.40	1	2,877	0.03%
2019/05/21	4	13.13	3	13.12	13.40	1	2,868	0.03%
2019/05/20	6	13.30	4	13.08	13.10	2	2,842	0.07%
2019/05/17	4	13.45	4	13.41	13.40	0	2,812	0.00%
2019/05/16	2	13.68	2	13.55	13.55	0	2,798	0.00%
2019/05/15	4	13.81	1	14.00	13.60	3	2,782	0.11%
2019/05/14	9	13.60	6	13.73	13.80	3	2,747	0.11%
2019/05/13	4	14.31	3	13.92	13.90	1	2,707	0.04%
2019/05/10	2	14.68	2	14.60	14.40	0	2,665	0.00%
2019/05/09	5	14.89	9	14.86	14.65	-4	2,620	-0.15%
2019/05/08	9	14.61	11	14.70	14.95	-2	2,536	-0.08%
2019/05/07	13	14.01	2	14.05	13.95	11	2,451	0.45%
2019/05/06	2	13.95	3	14.02	13.95	-1	2,418	-0.04%
2019/05/03	6	14.50	6	14.46	14.35	0	2,397	0.00%
2019/05/02	2	14.35	2	14.33	14.35	0	2,368	0.00%
2019/04/30	3	14.20	2	14.40	14.35	1	2,350	0.04%
2019/04/29	3	14.03	4	14.09	14.05	-1	2,312	-0.04%
2019/04/26	1	14.50	1	14.65	14.20	0	2,286	0.00%
2019/04/25	2	14.30	2	14.55	14.40	0	2,273	0.00%
2019/04/24	2	14.23	1	14.10	14.10	1	2,216	0.05%
2019/04/23	32	14.54	2	14.45	14.45	30	2,161	1.39%
2019/04/22	5	16.22	3	16.13	15.95	2	2,000	0.10%
2019/04/19	23	16.52	2	16.20	16.20	21	1,943	1.08%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	19	14.73	1	14.85	14.90	18	1,679	1.07%
2019/04/16	23	15.04	12	14.86	14.90	11	1,600	0.69%
2019/04/15	10	15.10	2	14.93	15.10	8	1,442	0.55%
2019/04/12	20	13.64	10	13.45	14.15	10	1,168	0.86%
2019/04/11	0	0.00	16	12.83	13.00	-16	910	-1.76%
2019/04/10	0	0.00	1	11.85	11.85	-1	713	-0.14%
2019/04/09	1	11.55	0	0.00	11.55	1	690	0.14%
2019/04/08	0	0.00	30	11.60	11.50	-30	679	-4.42%
2019/04/03	1	11.45	0	0.00	11.50	1	664	0.15%
2019/04/02	1	11.60	107	11.69	11.40	-106	650	-16.31%	大賣/鉅額交易
2019/04/01	1	11.80	389	11.88	11.65	-388	616	-62.89%	大賣/鉅額交易
2019/03/29	1	11.70	20	11.70	11.75	-19	577	-3.29%
2019/03/27	0	0.00	10	11.50	11.60	-10	496	-2.02%
2019/03/26	3	11.85	5	11.49	11.35	-2	462	-0.43%
2019/03/25	2	10.53	1	11.05	11.40	1	369	0.27%
2019/03/22	0	0.00	1	10.65	10.65	-1	262	-0.38%
2019/03/20	1	10.15	0	0.00	10.25	1	231	0.43%
2019/03/18	2	10.45	0	0.00	10.05	2	217	0.92%
2019/03/11	10	9.58	0	0.00	9.60	10	169	5.91%
2019/02/26	0	0.00	5	9.51	9.55	-5	169	-2.94%
2019/01/23	1	9.62	0	0.00	9.68	1	165	0.61%
2019/01/22	0	0.00	1	9.69	9.62	-1	165	-0.61%
2019/01/18	1	9.80	1	10.00	9.86	0	165	0.00%
2018/12/21	3	8.88	0	0.00	8.88	3	181	1.66%
2018/12/14	0	0.00	3	9.11	9.23	-3	186	-1.61%
2018/11/30	0	0.00	5	9.79	9.79	-5	220	-2.27%
2018/11/29	0	0.00	1	9.82	9.78	-1	219	-0.45%
2018/11/27	0	0.00	1	9.93	9.98	-1	221	-0.45%
2018/11/23	0	0.00	2	10.05	10.05	-2	222	-0.90%
2018/11/20	0	0.00	5	9.98	10.05	-5	227	-2.19%
2018/11/14	0	0.00	10	9.53	9.60	-10	239	-4.17%
2018/11/01	0	0.00	11	9.19	9.15	-11	263	-4.16%
2018/10/19	1	8.89	0	0.00	8.92	1	285	0.35%
2018/10/18	3	8.94	0	0.00	8.95	3	288	1.04%
2018/10/12	5	8.64	0	0.00	8.80	5	368	1.36%
2018/09/13	3	9.42	0	0.00	9.48	3	435	0.69%
2018/09/10	15	9.60	0	0.00	9.31	15	445	3.37%
2018/09/04	1	10.20	0	0.00	10.15	1	472	0.21%
2018/09/03	20	10.05	0	0.00	10.15	20	485	4.12%
2018/08/29	5	10.05	0	0.00	10.15	5	500	1.00%
2018/08/27	3	10.05	0	0.00	10.10	3	519	0.58%
2018/08/21	5	10.05	0	0.00	10.10	5	564	0.89%
2018/08/16	10	10.15	0	0.00	10.15	10	568	1.76%
2018/08/13	3	10.50	0	0.00	10.50	3	572	0.52%
2018/08/07	0	0.00	5	10.80	10.80	-5	602	-0.83%
2018/08/01	5	11.00	0	0.00	11.00	5	608	0.82%
2018/07/20	30	10.80	5	10.85	10.90	25	598	4.18%
2018/07/12	10	10.65	0	0.00	10.70	10	538	1.86%
2018/07/11	3	10.65	0	0.00	10.65	3	546	0.55%
2018/07/06	10	11.15	10	11.20	11.15	0	657	0.00%
2018/06/21	6	10.85	0	0.00	10.85	6	743	0.81%
2018/06/07	0	0.00	10	11.50	11.45	-10	735	-1.36%
2018/06/05	0	0.00	3	11.55	11.55	-3	723	-0.41%
2018/06/04	0	0.00	10	11.70	11.70	-10	718	-1.39%
2018/05/31	0	0.00	6	11.45	11.40	-6	727	-0.82%
2018/05/30	0	0.00	5	11.20	11.25	-5	708	-0.71%
2018/05/29	0	0.00	4	10.80	10.90	-4	699	-0.57%
2018/05/28	0	0.00	5	10.75	10.75	-5	679	-0.74%
2018/05/25	3	10.75	0	0.00	10.70	3	680	0.44%
2018/05/24	0	0.00	6	10.75	10.75	-6	679	-0.88%
2018/05/23	3	10.85	0	0.00	10.70	3	681	0.44%
2018/05/15	20	10.40	0	0.00	10.40	20	684	2.92%
2018/05/11	0	0.00	2	10.40	10.50	-2	714	-0.28%
2018/04/27	30	10.38	0	0.00	10.35	30	832	3.60%
2018/04/24	1	10.60	0	0.00	10.55	1	893	0.11%
2018/04/23	5	10.70	0	0.00	10.75	5	899	0.56%
2018/04/18	10	10.85	0	0.00	10.90	10	919	1.09%
2018/04/17	25	11.02	0	0.00	10.95	25	924	2.70%
2018/04/16	0	0.00	2	11.53	11.45	-2	935	-0.21%
2018/04/12	40	11.66	0	0.00	11.65	40	860	4.65%
2018/04/11	40	11.69	5	11.70	11.65	35	869	4.02%
2018/04/10	0	0.00	26	11.63	11.90	-26	828	-3.14%
2018/04/09	10	10.80	0	0.00	10.85	10	814	1.23%
2018/04/03	70	10.84	0	0.00	10.80	70	834	8.39%
2018/04/02	10	10.85	0	0.00	10.85	10	932	1.07%
2018/03/31	10	10.85	0	0.00	10.80	10	955	1.05%
2018/03/30	70	10.96	0	0.00	10.85	70	970	7.21%
2018/03/26	20	10.90	0	0.00	10.90	20	1,277	1.57%
2018/03/23	0	0.00	5	11.10	10.95	-5	1,285	-0.39%
2018/03/22	1	11.35	0	0.00	11.25	1	1,290	0.08%
2018/03/15	0	0.00	5	11.10	11.20	-5	1,447	-0.35%
2018/02/22	30	10.72	0	0.00	10.75	30	2,209	1.36%
2018/02/21	5	10.65	0	0.00	10.65	5	2,233	0.22%
2018/02/07	5	11.15	0	0.00	10.95	5	2,338	0.21%
2018/02/06	0	0.00	2	10.85	10.80	-2	2,334	-0.09%
2018/02/02	5	12.10	0	0.00	12.05	5	2,322	0.22%
2018/01/30	0	0.00	5	12.55	12.25	-5	2,326	-0.21%
2018/01/29	0	0.00	5.6	12.54	12.45	-5.6	2,310	-0.24%
2018/01/24	10	12.10	0	0.00	12.20	10	2,251	0.44%
2018/01/23	110	12.29	0	0.00	12.15	110	2,244	4.90%	大買/鉅額交易
2018/01/16	6	12.28	0	0.00	12.25	6	2,179	0.28%
2018/01/15	3	12.35	0	0.00	12.35	3	2,210	0.14%
2018/01/12	3	12.45	0	0.00	12.40	3	2,256	0.13%
2018/01/11	0	0.00	15	12.40	12.35	-15	2,246	-0.67%
2018/01/09	5	12.45	0	0.00	12.45	5	2,231	0.22%
2018/01/08	3	12.40	0	0.00	12.35	3	2,238	0.13%
2018/01/05	10	12.70	0	0.00	12.45	10	2,222	0.45%
2018/01/03	4	12.96	22	13.11	12.65	-18	2,193	-0.82%
2018/01/02	10	12.55	1	12.70	12.55	9	2,142	0.42%