廣運 (6125)-大昌券商分點個股進出

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
90.0
漲跌
▼1.7
漲幅
-1.85%
成交量
35,297張
產業
上櫃光電類股
418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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	55.5	91.62	60	93.00	90.00	-4.5	24,846	-0.02%
2024/04/26	76.4	92.55	63	92.51	91.70	13.4	24,454	0.05%
2024/04/25	97	91.06	44	91.48	90.50	53	23,795	0.22%
2024/04/24	176	90.76	190.3	91.36	90.20	-14.3	23,062	-0.06%	大買/大賣/
2024/04/23	26.3	85.69	27	85.70	87.40	-0.7	21,598	0.00%
2024/04/22	66	86.76	53	85.55	80.60	13	21,112	0.06%
2024/04/19	36	86.08	32.3	85.87	87.30	3.7	20,636	0.02%
2024/04/18	21	85.58	65	84.89	84.20	-44	20,040	-0.22%
2024/04/17	43	82.92	44	81.68	85.00	-1	19,670	-0.01%
2024/04/16	1	76.10	3	75.90	77.30	-2	19,260	-0.01%
2024/04/15	21	78.32	58	78.05	78.20	-37	19,208	-0.19%
2024/04/12	4	81.43	9	80.12	80.00	-5	19,133	-0.03%
2024/04/11	20	81.72	20	81.93	81.00	0	19,030	0.00%
2024/04/10	15	83.37	5	83.42	82.40	10	19,007	0.05%
2024/04/09	7	83.67	71	83.93	84.50	-64	18,905	-0.34%
2024/04/08	22	84.48	18	83.77	84.00	4	18,859	0.02%
2024/04/03	22	80.39	7	82.11	81.20	15	19,123	0.08%
2024/04/02	11	81.72	8	82.71	80.80	3	19,179	0.02%
2024/04/01	19	83.62	19	84.02	83.00	0	19,042	0.00%
2024/03/29	81	85.54	28	84.42	82.80	53	18,968	0.28%
2024/03/28	17	84.76	10	85.10	84.50	7	18,697	0.04%
2024/03/27	30	85.43	12	85.01	84.00	18	18,565	0.10%
2024/03/26	144.1	89.31	100	88.07	82.70	44.1	18,330	0.24%	大買/
2024/03/25	50.4	86.14	110	86.43	88.40	-59.6	17,386	-0.34%	大賣/
2024/03/22	17	79.58	19	78.91	80.40	-2	16,422	-0.01%
2024/03/21	6	79.67	8	80.41	79.00	-2	16,345	-0.01%
2024/03/20	19	79.30	29	79.51	78.60	-10	16,230	-0.06%
2024/03/19	44	80.02	98	79.85	78.90	-54	16,135	-0.33%
2024/03/18	14	80.54	122	80.67	81.50	-108	16,027	-0.67%	大賣/鉅額交易
2024/03/15	17	78.65	12	80.91	80.00	5	15,920	0.03%
2024/03/14	28	79.29	30	79.20	78.90	-2	15,772	-0.01%
2024/03/13	67	82.46	60	82.06	81.70	7	15,553	0.05%
2024/03/12	22	83.17	27	82.07	83.70	-5	15,019	-0.03%
2024/03/11	31	79.96	21	79.87	79.30	10	14,608	0.07%
2024/03/08	83	84.87	52	80.32	77.80	31	14,227	0.22%
2024/03/07	89	90.40	33	89.36	86.10	56	13,955	0.40%
2024/03/06	121	91.08	124	91.76	91.50	-3	13,398	-0.02%	大買/大賣/
2024/03/05	39	86.59	21	87.43	87.50	18	12,482	0.14%
2024/03/04	75	89.98	75	89.00	87.60	0	12,213	0.00%
2024/03/01	176	87.07	86	88.16	86.70	90	11,521	0.78%	大買/
2024/02/29	24.1	80.92	59	82.05	85.20	-34.9	10,326	-0.34%
2024/02/27	80	80.86	64	78.17	77.50	16	9,867	0.16%
2024/02/26	50.2	77.53	52	78.15	81.10	-1.8	9,308	-0.02%
2024/02/23	29	75.42	7	76.21	73.80	22	9,099	0.24%
2024/02/22	55	77.29	36	77.78	76.50	19	9,437	0.20%
2024/02/21	60	74.80	52	76.28	77.40	8	9,754	0.08%
2024/02/20	15	73.69	11	73.98	74.70	4	9,647	0.04%
2024/02/19	67	73.56	54	75.12	74.70	13	9,466	0.14%
2024/02/16	72	68.97	87	68.75	70.80	-15	8,888	-0.17%
2024/02/15	62	65.11	25.7	64.25	66.20	36.3	8,301	0.44%
2024/02/05	5	61.74	17	61.61	62.00	-12	7,877	-0.15%
2024/02/02	14.7	62.66	10	62.79	62.90	4.7	7,844	0.06%
2024/02/01	8	61.59	39	61.66	61.50	-31	7,767	-0.40%
2024/01/31	1	60.70	0	0.00	60.70	1	7,737	0.01%
2024/01/30	7	61.70	7	61.01	60.90	0	7,706	0.00%
2024/01/29	2	58.75	1	59.40	59.50	1	7,557	0.01%
2024/01/26	1	59.00	2	59.05	58.30	-1	7,559	-0.01%
2024/01/25	11	59.96	0	0.00	59.30	11	7,566	0.15%
2024/01/24	1	60.80	2	60.40	60.40	-1	7,576	-0.01%
2024/01/23	4	61.53	1	61.30	60.80	3	7,604	0.04%
2024/01/22	10	62.18	16	62.05	62.40	-6	7,548	-0.08%
2024/01/19	2	60.10	4	60.18	60.60	-2	7,405	-0.03%
2024/01/18	3	58.33	3	57.80	57.90	0	7,372	0.00%
2024/01/17	14	60.77	5	60.86	58.60	9	7,378	0.12%
2024/01/16	5	59.72	3	60.40	60.20	2	7,338	0.03%
2024/01/15	6	60.03	2	60.85	60.00	4	7,324	0.05%
2024/01/12	1	58.80	1	57.90	58.00	0	7,197	0.00%
2024/01/11	2	58.50	2	59.25	59.20	0	7,209	0.00%
2024/01/10	2	57.00	1	57.70	58.00	1	7,240	0.01%
2024/01/09	6	57.55	3	57.47	56.50	3	7,254	0.04%
2024/01/08	1	59.40	1	58.50	58.50	0	7,235	0.00%
2024/01/05	0	0.00	1	59.80	59.80	-1	7,249	-0.01%
2024/01/04	11	61.15	2	60.60	60.70	9	7,255	0.12%
2024/01/03	1	62.80	3	63.30	62.20	-2	7,304	-0.03%
2024/01/02	18	62.43	17	63.41	63.70	1	7,283	0.01%
2023/12/29	19	63.49	21	63.55	63.00	-2	7,191	-0.03%
2023/12/28	14	59.74	13	59.52	60.80	1	6,667	0.01%
2023/12/27	0	0.00	10	57.00	57.10	-10	6,550	-0.15%
2023/12/26	0	0.00	2	57.05	57.10	-2	6,642	-0.03%
2023/12/25	1	56.60	1	56.60	56.60	0	6,791	0.00%
2023/12/22	1	56.50	1	57.10	56.90	0	6,801	0.00%
2023/12/21	9	57.08	11	57.44	56.80	-2	6,822	-0.03%
2023/12/20	10	57.01	8	57.50	57.90	2	6,856	0.03%
2023/12/19	2	57.05	3	56.57	56.60	-1	6,915	-0.01%
2023/12/18	5	57.80	6	57.35	57.00	-1	6,970	-0.01%
2023/12/15	3	58.73	0	0.00	58.20	3	6,999	0.04%
2023/12/14	2	58.75	1	58.60	58.60	1	7,037	0.01%
2023/12/13	9	58.92	3	59.37	58.90	6	7,051	0.09%
2023/12/12	5	60.68	2	59.65	59.60	3	7,055	0.04%
2023/12/11	0	0.00	7	60.74	61.30	-7	7,083	-0.10%
2023/12/08	2	63.65	4	63.05	62.80	-2	7,100	-0.03%
2023/12/07	3	63.57	1	63.60	63.30	2	7,440	0.03%
2023/12/06	3	63.87	4	64.20	64.00	-1	7,583	-0.01%
2023/12/05	8	63.23	6	63.55	63.00	2	7,588	0.03%
2023/12/04	61	65.75	57	66.47	64.90	4	7,571	0.05%
2023/12/01	4	63.70	6	63.48	64.00	-2	7,145	-0.03%
2023/11/30	6	62.07	1	61.80	62.90	5	7,028	0.07%
2023/11/29	4	63.43	3	63.13	61.90	1	7,005	0.01%
2023/11/28	3	62.00	1	61.90	62.00	2	7,004	0.03%
2023/11/27	2	63.50	2	61.25	61.50	0	7,156	0.00%
2023/11/24	4	63.40	3	63.60	63.30	1	7,123	0.01%
2023/11/23	39	62.85	41	64.03	62.20	-2	6,995	-0.03%
2023/11/22	19	60.36	9	60.26	59.60	10	6,820	0.15%
2023/11/21	43	62.29	22	62.52	62.00	21	6,825	0.31%
2023/11/20	20	58.29	40	60.07	61.30	-20	6,627	-0.30%
2023/11/17	15	53.19	18	53.47	55.80	-3	6,516	-0.05%
2023/11/16	11	49.28	0	49.75	50.80	11	7,145	0.15%
2023/11/15	2	50.55	0	50.80	50.20	2	7,392	0.03%
2023/11/14	1	50.90	1.1	51.25	50.60	-0.1	7,693	0.00%
2023/11/13	0	0.00	1	51.30	51.00	-1	8,074	-0.01%
2023/11/10	0	0.00	0.1	50.70	50.70	-0.1	8,244	0.00%
2023/11/09	3	51.27	18	49.86	49.85	-15	8,532	-0.18%
2023/11/07	0	0.00	2.1	53.30	52.70	-2.1	9,108	-0.02%
2023/11/02	2	52.80	1	53.00	52.80	1	9,825	0.01%
2023/11/01	2	50.95	3	51.30	51.10	-1	10,308	-0.01%
2023/10/31	2	52.20	0	0.00	49.85	2	10,723	0.02%
2023/10/30	2	53.30	3	52.93	52.60	-1	11,077	-0.01%
2023/10/27	1	52.80	1	53.80	52.90	0	11,407	0.00%
2023/10/26	18	54.77	4	53.80	53.00	14	11,875	0.12%
2023/10/25	15	56.43	34	56.73	55.90	-19	12,230	-0.16%
2023/10/24	22	55.63	2	55.60	55.90	20	13,073	0.15%
2023/10/23	5	55.06	5	55.06	54.60	0	13,559	0.00%
2023/10/20	12	54.11	6	54.43	54.60	6	14,195	0.04%
2023/10/19	4	55.43	4	55.83	55.70	0	14,951	0.00%
2023/10/18	3	56.30	11.2	55.53	55.00	-8.2	14,986	-0.05%
2023/10/17	3	57.87	2	57.65	56.70	1	14,982	0.01%
2023/10/16	8	58.75	7	58.63	58.40	1	14,955	0.01%
2023/10/13	1	59.60	10	60.80	59.10	-9	14,941	-0.06%
2023/10/12	12	60.11	2	60.70	60.50	10	14,944	0.07%
2023/10/11	12	60.80	3	60.10	59.50	9	14,940	0.06%
2023/10/06	2	64.25	6	64.25	63.90	-4	14,856	-0.03%
2023/10/05	10	63.84	10	64.37	63.70	0	14,871	0.00%
2023/10/04	13	62.75	19.2	62.31	63.20	-6.2	14,861	-0.04%
2023/10/03	12	63.76	8	63.95	62.60	4	14,915	0.03%
2023/10/02	7	65.17	3	65.83	64.80	4	15,031	0.03%
2023/09/28	30.2	63.77	28	63.69	64.20	2.2	15,080	0.01%
2023/09/27	12	61.81	3	61.37	62.00	9	15,038	0.06%
2023/09/26	9	61.84	1	62.40	61.00	8	15,200	0.05%
2023/09/25	3	61.90	4.5	62.17	61.90	-1.5	15,227	-0.01%
2023/09/22	7	59.71	19	60.81	61.40	-12	15,349	-0.08%
2023/09/21	8	59.30	11	59.51	59.50	-3	15,359	-0.02%
2023/09/20	16	60.70	12	61.08	60.50	4	15,458	0.03%
2023/09/19	8	61.70	24	60.68	60.70	-16	15,624	-0.10%
2023/09/18	12	62.32	4	61.95	61.80	8	16,630	0.05%
2023/09/15	9	63.50	29	63.38	63.40	-20	17,029	-0.12%
2023/09/14	10	63.52	9	63.93	63.10	1	17,006	0.01%
2023/09/13	9	62.31	12	62.38	62.70	-3	16,985	-0.02%
2023/09/12	38.1	61.96	22	62.10	61.50	16.1	17,199	0.09%
2023/09/11	20.2	68.87	18.7	68.78	68.00	1.5	17,018	0.01%
2023/09/08	26	77.15	17	75.95	75.50	9	17,221	0.05%
2023/09/07	15	78.81	11	78.43	78.20	4	17,673	0.02%
2023/09/06	2	78.90	20	79.22	78.90	-18	17,953	-0.10%
2023/09/05	8	77.91	17	78.26	77.50	-9	18,626	-0.05%
2023/09/04	14	77.63	4	77.93	77.00	10	19,046	0.05%
2023/09/01	23	78.84	18	78.66	78.90	5	19,801	0.03%
2023/08/31	18	79.52	36	78.63	80.90	-18	20,581	-0.09%
2023/08/30	5	77.30	11	78.04	77.20	-6	20,991	-0.03%
2023/08/29	43	76.62	39	76.08	76.70	4	21,199	0.02%
2023/08/28	39	77.52	23	77.17	75.40	16	21,261	0.08%
2023/08/25	14.4	78.70	21	79.29	80.60	-6.6	21,124	-0.03%
2023/08/24	53	83.19	46	82.59	80.90	7	21,174	0.03%
2023/08/23	49	83.30	29	82.17	81.50	20	21,170	0.09%
2023/08/22	53.1	84.05	49	83.75	84.00	4.1	20,851	0.02%
2023/08/21	7	78.09	31.3	78.24	79.50	-24.3	20,219	-0.12%
2023/08/18	51	74.75	26	73.70	72.30	25	19,950	0.13%
2023/08/17	45	74.65	36	74.92	75.70	9	19,720	0.05%
2023/08/16	9	71.04	19	70.99	72.50	-10	19,390	-0.05%
2023/08/15	43	72.12	37	71.96	71.80	6	19,275	0.03%
2023/08/14	38	71.33	30.4	71.80	71.30	7.6	18,967	0.04%
2023/08/11	11.5	70.30	21.3	70.07	69.80	-9.8	18,584	-0.05%
2023/08/10	20	68.14	124	66.50	67.00	-104	18,311	-0.57%	大賣/鉅額交易
2023/08/09	23	71.01	134	69.21	70.60	-111	18,094	-0.61%	大賣/鉅額交易
2023/08/08	58	71.26	21	70.61	69.90	37	17,853	0.21%
2023/08/07	94	72.16	62	71.67	72.40	32	17,630	0.18%
2023/08/04	27	69.33	24	69.77	68.30	3	17,160	0.02%
2023/08/02	48	73.18	25	71.98	69.30	23	16,808	0.14%
2023/08/01	54	78.63	39.2	78.10	76.90	14.8	16,673	0.09%
2023/07/31	40.2	80.73	79	79.12	77.50	-38.8	16,440	-0.24%
2023/07/28	15	83.86	21	83.71	83.30	-6	15,957	-0.04%
2023/07/27	74	87.47	72.2	88.02	84.10	1.8	15,570	0.01%
2023/07/26	92	92.02	98	89.81	86.30	-6	14,726	-0.04%
2023/07/25	81	101.21	42	99.78	95.80	39	14,249	0.27%
2023/07/24	31.1	102.14	15	101.13	103.50	16.1	13,605	0.12%
2023/07/21	1	86.90	10	90.07	96.40	-9	12,825	-0.07%
2023/07/20	1	81.70	0	0.00	89.70	1	12,819	0.01%
2023/07/14	1	79.60	0	0.00	79.90	1	12,994	0.01%
2023/07/12	1	76.00	0	0.00	76.40	1	13,087	0.01%
2023/07/11	2	78.50	1	78.50	78.40	1	13,119	0.01%
2023/07/10	0	0.00	6	78.50	76.50	-6	13,250	-0.05%
2023/07/07	7	84.59	79	82.88	83.00	-72	13,183	-0.55%
2023/07/06	6	87.15	4	85.80	87.50	2	13,073	0.02%
2023/07/05	2	81.90	0	0.00	81.30	2	13,003	0.02%
2023/07/04	11.2	81.33	6.1	77.50	81.80	5.1	13,031	0.04%
2023/07/03	0	0.00	2	75.60	75.60	-2	12,877	-0.02%
2023/06/30	12	65.57	18	64.95	68.80	-6	12,849	-0.05%
2023/06/29	6	63.08	2	62.55	62.60	4	12,815	0.03%
2023/06/28	7	61.53	17	60.74	62.10	-10	12,731	-0.08%
2023/06/27	7	61.08	7	59.88	58.80	0	12,580	0.00%
2023/06/26	145	65.64	66	65.50	65.30	79	12,367	0.64%	大買/
2023/06/21	62	63.34	8	62.53	63.50	54	11,328	0.48%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	1	52.60	14	52.60	52.60	-13	10,973	-0.12%
2023/06/16	23	47.18	29	46.92	47.85	-6	10,939	-0.05%
2023/06/15	15	45.83	12	46.12	46.05	3	10,667	0.03%
2023/06/14	39	46.02	17	45.95	46.00	22	10,499	0.21%
2023/06/13	41	45.00	34	45.00	45.30	7	10,174	0.07%
2023/06/12	26	43.14	16.7	43.09	42.75	9.3	9,884	0.09%
2023/06/09	37	44.21	35	44.37	44.70	2	9,545	0.02%
2023/06/08	27	42.71	31	42.65	42.30	-4	8,808	-0.05%
2023/06/07	49	42.80	27.6	42.01	42.20	21.4	8,347	0.26%
2023/06/06	31	40.72	19	40.72	41.60	12	7,586	0.16%
2023/06/05	47	40.27	16.5	41.04	41.50	30.5	6,726	0.45%
2023/06/02	4	37.03	9	37.57	37.75	-5	6,135	-0.08%
2023/06/01	5.5	33.44	5	33.93	34.35	0.5	5,841	0.01%
2023/05/31	8	34.71	7	34.61	34.50	1	5,684	0.02%
2023/05/30	10	34.54	11	34.93	34.60	-1	5,527	-0.02%
2023/05/29	6	34.42	20	34.42	35.10	-14	5,297	-0.26%
2023/05/26	3.8	32.80	1	32.95	32.05	2.8	4,943	0.06%
2023/05/25	21	32.60	43	32.52	32.65	-22	4,861	-0.45%
2023/05/24	0	0.00	1	31.35	31.35	-1	4,635	-0.02%
2023/05/23	20	30.52	19	30.94	30.95	1	4,611	0.02%
2023/05/22	1	30.15	4	30.16	30.10	-3	4,612	-0.07%
2023/05/19	0	0.00	7	30.06	29.50	-7	4,557	-0.15%
2023/05/18	0	0.00	8	29.31	29.40	-8	4,489	-0.18%
2023/05/17	3.6	29.28	20	29.00	29.30	-16.4	4,463	-0.37%
2023/05/16	20	28.70	53	28.37	28.70	-33	4,410	-0.75%
2023/05/15	8	28.34	5	28.60	28.25	3	4,382	0.07%
2023/05/12	0	0.00	1	28.55	28.60	-1	4,397	-0.02%
2023/05/11	2	28.38	1.2	28.44	28.30	0.8	4,428	0.02%
2023/05/10	2	28.78	1	29.20	29.20	1	4,405	0.02%
2023/05/09	8	29.18	6.5	29.10	28.65	1.5	4,363	0.03%
2023/05/08	19	29.76	11.4	29.56	29.35	7.6	4,261	0.18%
2023/05/05	3	32.58	8	32.28	32.60	-5	3,986	-0.13%
2023/05/04	1	31.75	7	31.94	31.85	-6	3,887	-0.15%
2023/05/03	5	31.69	0	0.00	31.50	5	3,882	0.13%
2023/05/02	2	31.82	2	32.00	31.75	0	3,932	0.00%
2023/04/28	3	31.60	5	31.70	31.70	-2	3,923	-0.05%
2023/04/27	0	0.00	19	31.26	31.20	-19	3,894	-0.49%
2023/04/26	11	31.09	0	0.00	30.90	11	3,868	0.28%
2023/04/25	56	31.82	20	31.28	30.90	36	3,856	0.93%
2023/04/24	5	31.45	0	0.00	31.35	5	3,790	0.13%
2023/04/21	1	31.55	0	0.00	31.35	1	3,767	0.03%
2023/04/20	13	31.43	1	31.40	31.10	12	3,674	0.33%
2023/04/19	0	0.00	4	32.18	32.05	-4	3,592	-0.11%
2023/04/17	1	31.90	3	31.98	31.50	-2	3,365	-0.06%
2023/04/14	1	31.05	2	31.03	31.20	-1	3,253	-0.03%
2023/04/13	12	31.15	16	30.97	31.20	-4	3,171	-0.13%
2023/04/12	0	0.00	1	30.55	30.40	-1	3,006	-0.03%
2023/04/11	1	30.65	2	30.63	30.20	-1	2,980	-0.03%
2023/04/10	1	30.55	4	30.26	30.70	-3	2,917	-0.10%
2023/04/07	14	30.21	0	0.00	29.90	14	2,834	0.49%
2023/04/06	0	0.00	39	29.14	29.30	-39	2,738	-1.42%
2023/03/31	4	29.18	1	29.10	29.05	3	2,708	0.11%
2023/03/30	33	29.42	1	29.35	29.50	32	2,665	1.20%
2023/03/29	6	28.68	0	0.00	28.65	6	2,532	0.24%
2023/03/28	2	29.00	13	29.04	28.65	-11	2,550	-0.43%
2023/03/27	0	0.00	4	29.43	29.30	-4	2,527	-0.16%
2023/03/24	3	29.10	0	0.00	29.15	3	2,521	0.12%
2023/03/22	5	29.97	0	0.00	29.35	5	2,487	0.20%
2023/03/21	2	29.60	3	29.58	29.50	-1	2,414	-0.04%
2023/03/20	1	29.50	0	0.00	29.45	1	2,387	0.04%
2023/03/17	5	28.45	5	29.05	29.10	0	2,415	0.00%
2023/03/16	4	28.60	5	28.52	28.30	-1	2,370	-0.04%
2023/03/15	11	29.61	11	29.36	29.35	0	2,328	0.00%
2023/03/14	5	28.10	5	27.95	28.05	0	2,136	0.00%
2023/03/13	10	27.60	0	0.00	27.65	10	2,243	0.45%
2023/03/10	1	28.15	3	27.93	27.75	-2	2,264	-0.09%
2023/03/09	1	28.75	3	28.97	28.60	-2	2,265	-0.09%
2023/03/08	0	28.55	4	28.51	28.70	-4	2,226	-0.18%
2023/03/07	6.9	28.12	0	0.00	28.00	6.9	2,162	0.32%
2023/03/06	0	0.00	12	27.70	27.70	-12	2,137	-0.56%
2023/03/03	2	27.50	0	0.00	27.55	2	2,134	0.09%
2023/03/02	0	0.00	7	27.70	27.80	-7	2,120	-0.33%
2023/03/01	0	27.65	2	27.70	27.65	-2	2,139	-0.09%
2023/02/24	4.2	27.57	3	27.65	27.80	1.2	2,112	0.06%
2023/02/23	6	27.97	0	0.00	27.70	6	2,112	0.28%
2023/02/22	3	27.22	19	27.80	27.75	-16	2,077	-0.77%
2023/02/21	6	27.49	1	27.35	27.35	5	2,050	0.24%
2023/02/20	1	27.65	1	27.25	27.65	0	2,045	0.00%
2023/02/17	1	26.80	1	26.90	27.10	0	1,983	0.00%
2023/02/16	4	26.75	1	26.65	26.90	3	1,998	0.15%
2023/02/13	0	0.00	2	26.30	26.35	-2	2,074	-0.10%
2023/02/10	10	26.48	0	0.00	26.25	10	2,101	0.48%
2023/02/09	0	0.00	4	27.20	27.15	-4	2,124	-0.19%
2023/02/08	0	0.00	36	26.90	26.80	-36	2,102	-1.71%
2023/02/07	0	0.00	2	26.50	26.50	-2	2,095	-0.10%
2023/02/03	0	0.00	1	26.60	26.40	-1	2,203	-0.05%
2023/02/01	3	26.52	7	26.45	26.50	-4	2,228	-0.18%
2023/01/31	4	26.45	16	26.52	26.60	-12	2,226	-0.54%
2023/01/30	1	25.70	1	26.00	25.90	0	2,175	0.00%
2023/01/17	1	25.30	3	25.25	25.15	-2	2,181	-0.09%
2023/01/16	4	25.15	1	25.15	25.15	3	2,184	0.14%
2023/01/13	5	25.26	2	25.20	25.15	3	2,204	0.14%
2023/01/10	3	25.62	0	0.00	25.60	3	2,276	0.13%
2023/01/09	11	25.90	2	25.80	25.85	9	2,296	0.39%
2023/01/06	1	25.60	0	0.00	25.60	1	2,319	0.04%
2023/01/05	0	0.00	0	26.35	25.50	0	2,394	0.00%
2023/01/04	2	25.60	0	0.00	25.60	2	2,426	0.08%
2022/12/28	0	0.00	5	25.75	25.50	-5	2,712	-0.18%
2022/12/26	11	26.28	9	26.23	26.20	2	2,813	0.07%
2022/12/23	0	0.00	2	25.20	25.45	-2	2,800	-0.07%
2022/12/22	1	25.20	0	0.00	25.25	1	2,834	0.04%
2022/12/21	0	0.00	2	25.05	25.05	-2	2,895	-0.07%
2022/12/20	0	0.00	3	25.08	24.95	-3	2,946	-0.10%
2022/12/19	0	0.00	8	26.05	25.95	-8	2,990	-0.27%
2022/12/16	3	26.32	0	0.00	26.30	3	3,026	0.10%
2022/12/15	6	27.03	0	0.00	26.80	6	3,042	0.20%
2022/12/14	1	26.85	0	0.00	26.90	1	3,175	0.03%
2022/12/13	0	0.00	1	26.75	26.45	-1	3,179	-0.03%
2022/12/12	1	26.25	0	0.00	26.30	1	3,184	0.03%
2022/12/07	2	26.05	10	26.68	26.00	-8	3,350	-0.24%
2022/12/06	2	26.78	1	26.45	26.95	1	3,346	0.03%
2022/12/05	12	27.24	3	27.32	27.35	9	3,350	0.27%
2022/12/02	10	26.55	1	26.30	26.65	9	3,290	0.27%
2022/12/01	0	0.00	3	26.28	26.15	-3	3,290	-0.09%
2022/11/30	1	26.00	3	26.07	25.95	-2	3,348	-0.06%
2022/11/29	1	25.20	0	0.00	25.55	1	3,456	0.03%
2022/11/25	1	25.30	0	0.00	25.30	1	3,776	0.03%
2022/11/24	0	0.00	2	25.35	25.35	-2	3,986	-0.05%
2022/11/23	0	0.00	4	25.51	25.55	-4	4,204	-0.10%
2022/11/22	18	25.54	20	25.24	25.00	-2	4,259	-0.05%
2022/11/21	4	25.41	0	0.00	25.35	4	4,390	0.09%
2022/11/18	10	25.83	5	25.92	25.90	5	4,731	0.11%
2022/11/17	1	25.65	4	25.53	25.65	-3	4,772	-0.06%
2022/11/15	6	25.22	10	25.43	25.50	-4	5,049	-0.08%
2022/11/14	2	24.75	0	0.00	25.05	2	5,353	0.04%
2022/11/11	6	25.38	2	25.50	25.00	4	5,368	0.07%
2022/11/10	9	25.25	3	25.45	25.25	6	5,353	0.11%
2022/11/09	0	0.00	5	25.30	25.15	-5	5,595	-0.09%
2022/11/07	14	24.98	9	24.97	24.90	5	5,645	0.09%
2022/11/04	4	25.19	3	25.25	25.40	1	5,672	0.02%
2022/11/03	11	25.01	0	0.00	25.20	11	5,714	0.19%
2022/11/01	6	24.98	2	24.90	24.75	4	5,819	0.07%
2022/10/31	2	24.10	1	24.00	24.15	1	5,742	0.02%
2022/10/28	4	23.99	0	0.00	23.55	4	5,755	0.07%
2022/10/27	0	0.00	10	23.84	24.30	-10	5,750	-0.17%
2022/10/25	1	23.75	1	23.85	23.65	0	5,829	0.00%
2022/10/18	4	25.20	4	25.35	25.30	0	6,122	0.00%
2022/10/17	2	24.50	0	0.00	24.90	2	6,138	0.03%
2022/10/14	0	0.00	6	25.38	25.45	-6	6,192	-0.10%
2022/10/13	3	24.83	14	24.63	24.05	-11	6,267	-0.18%
2022/10/12	13	25.92	21	25.71	25.65	-8	6,288	-0.13%
2022/10/11	23	26.32	41	26.48	25.95	-18	6,412	-0.28%
2022/10/07	0	0.00	6	27.96	27.90	-6	6,459	-0.09%
2022/10/06	4	28.15	5	28.38	28.25	-1	6,597	-0.02%
2022/10/05	19	29.16	3	29.35	28.40	16	6,639	0.24%
2022/10/04	36	28.35	17	28.48	28.80	19	6,554	0.29%
2022/10/03	7	27.21	0	0.00	27.00	7	6,567	0.11%
2022/09/30	4	26.91	1	27.15	27.50	3	6,597	0.05%
2022/09/29	6	27.86	28	28.13	27.55	-22	6,601	-0.33%
2022/09/28	8	27.79	6	27.39	27.10	2	6,613	0.03%
2022/09/26	8	29.13	46	29.38	29.25	-38	6,818	-0.56%
2022/09/23	33	31.10	1	31.50	30.50	32	6,879	0.47%
2022/09/22	0	0.00	1	31.50	31.55	-1	6,956	-0.01%
2022/09/21	44	31.92	7	31.91	31.30	37	7,035	0.53%
2022/09/20	2	31.65	25	31.72	31.85	-23	7,069	-0.33%
2022/09/19	6	31.37	11	31.58	31.35	-5	7,233	-0.07%
2022/09/16	16	32.32	0	0.00	31.65	16	7,247	0.22%
2022/09/15	21	32.89	97	32.95	32.50	-76	7,191	-1.06%
2022/09/14	3	32.60	191	32.88	33.15	-188	7,084	-2.65%	大賣/鉅額交易
2022/09/13	5	32.65	60	32.86	32.75	-55	7,032	-0.78%
2022/09/12	3	32.73	19.6	33.05	32.65	-16.6	7,037	-0.24%
2022/09/08	11	32.54	55	32.76	32.75	-44	7,043	-0.62%
2022/09/07	20	31.55	82	31.90	32.00	-62	7,020	-0.88%
2022/09/06	131	32.09	3	31.60	31.70	128	7,026	1.82%	大買/鉅額交易
2022/09/05	84	32.49	80	32.89	32.55	4	6,985	0.06%
2022/09/02	135	32.42	112	32.77	32.50	23	6,875	0.33%	大買/大賣/
2022/09/01	46	32.97	127	32.85	32.90	-81	6,832	-1.19%	大賣/
2022/08/31	138	32.82	127	33.14	33.40	11	6,709	0.16%	大買/大賣/
2022/08/30	32	32.59	55	32.44	32.70	-23	6,537	-0.35%
2022/08/29	34	30.12	20	30.40	30.70	14	6,330	0.22%
2022/08/26	5	31.76	0	0.00	31.15	5	6,281	0.08%
2022/08/25	146	32.05	133	32.60	32.05	13	6,172	0.21%	大買/大賣/
2022/08/24	46	31.68	4	31.69	31.55	42	5,839	0.72%
2022/08/23	10	31.42	0	0.00	31.35	10	5,778	0.17%
2022/08/22	32	32.39	12	32.22	32.25	20	5,735	0.35%
2022/08/19	144	31.57	401	31.81	31.95	-257	5,510	-4.66%	大買/大賣/鉅額交易
2022/08/17	1	29.70	0	0.00	29.65	1	5,345	0.02%
2022/08/16	96	30.59	85	31.46	29.70	11	5,316	0.21%
2022/08/11	40	29.93	66	30.08	29.85	-26	4,987	-0.52%
2022/08/10	28	29.49	6	29.78	29.55	22	4,904	0.45%
2022/08/09	97	29.35	138	29.59	29.75	-41	4,841	-0.85%	大賣/
2022/08/08	1	28.35	1	28.85	28.75	0	4,707	0.00%
2022/08/05	10	28.55	40	28.70	28.75	-30	4,676	-0.64%
2022/08/04	22	27.78	20	28.10	28.00	2	4,658	0.04%
2022/08/03	52	27.97	10	28.45	27.85	42	4,625	0.91%
2022/08/02	24	28.47	6	28.63	28.40	18	4,589	0.39%
2022/08/01	109	29.83	0	0.00	29.20	109	4,547	2.40%	大買/鉅額交易
2022/07/29	165	30.58	151	30.96	30.35	14	4,473	0.31%	大買/大賣/
2022/07/28	0	0.00	2	30.50	30.30	-2	4,297	-0.05%
2022/07/27	50	29.54	50	29.91	29.95	0	4,222	0.00%
2022/07/26	75	29.74	0	0.00	29.80	75	4,174	1.80%
2022/07/25	20	29.60	0	29.50	29.60	20	4,101	0.49%
2022/07/22	20	29.68	11	29.93	29.70	9	4,073	0.22%
2022/07/21	70	30.21	10	29.96	29.90	60	4,049	1.48%
2022/07/20	39	30.51	20	30.59	30.35	19	3,972	0.48%
2022/07/19	21	29.59	13	29.90	29.80	8	3,873	0.21%
2022/07/18	27	29.33	30	29.26	29.40	-3	3,783	-0.08%
2022/07/15	31	27.83	10	27.75	28.00	21	3,622	0.58%
2022/07/14	56	27.17	26	27.50	27.70	30	3,502	0.86%
2022/07/13	1	26.10	61	26.63	26.95	-60	3,340	-1.80%
2022/07/12	46	25.86	3	26.45	25.75	43	3,264	1.32%
2022/07/11	35	28.97	0	0.00	28.10	35	3,209	1.09%
2022/07/08	24	27.15	61	27.16	27.40	-37	3,106	-1.19%
2022/07/07	10	25.20	20	25.85	25.95	-10	3,048	-0.33%
2022/07/06	12	26.34	91	26.21	26.05	-79	3,015	-2.62%
2022/07/05	117	27.84	106	26.69	26.30	11	2,977	0.37%	大買/大賣/
2022/07/04	94	29.53	4	29.60	29.10	90	2,754	3.27%
2022/07/01	50	28.85	35	29.24	28.55	15	2,680	0.56%
2022/06/30	102	30.55	63	30.79	30.35	39	2,549	1.53%	大買/
2022/06/29	39	30.94	35	30.95	30.95	4	2,437	0.16%
2022/06/28	152	29.77	146	30.34	30.65	6	2,326	0.26%	大買/大賣/
2022/06/27	145	29.65	40	28.97	30.05	105	2,151	4.88%	大買/鉅額交易
2022/06/24	61	28.02	1	28.55	28.00	60	1,970	3.04%
2022/06/23	21	27.61	88	27.91	27.85	-67	1,928	-3.47%
2022/06/22	79	27.80	42	28.07	27.40	37	1,922	1.92%
2022/06/21	32	27.25	30	27.45	27.80	2	1,921	0.10%
2022/06/20	35	27.95	6	27.83	27.65	29	1,904	1.52%
2022/06/17	7	28.14	139	27.91	28.15	-132	1,858	-7.10%	大賣/鉅額交易
2022/06/16	11	28.18	91	28.00	27.10	-80	1,801	-4.44%
2022/06/15	60	28.43	25	28.61	28.05	35	1,760	1.99%
2022/06/14	65	27.78	44	28.15	28.15	21	1,842	1.14%
2022/06/13	67	27.85	43	28.05	28.00	24	1,803	1.33%
2022/06/10	40	27.68	36	27.78	28.00	4	1,773	0.23%
2022/06/09	2	27.90	116	27.70	27.75	-114	1,728	-6.60%	大賣/鉅額交易
2022/06/08	201	27.18	15	27.09	27.10	186	1,609	11.56%	大買/鉅額交易
2022/06/07	1	26.75	0	0.00	26.75	1	1,643	0.06%
2022/06/06	1	26.65	2	26.88	26.60	-1	1,658	-0.06%
2022/06/02	0	0.00	4	26.70	26.65	-4	1,661	-0.24%
2022/06/01	5	26.50	0	0.00	26.45	5	1,660	0.30%
2022/05/31	10	26.40	35	26.38	26.40	-25	1,677	-1.49%
2022/05/30	26	26.44	0	0.00	26.50	26	1,671	1.56%
2022/05/27	0	0.00	0	25.75	25.80	0	1,647	0.00%
2022/05/26	0	0.00	9	26.26	25.90	-9	1,705	-0.53%
2022/05/25	4	25.71	1	25.75	25.40	3	1,690	0.18%
2022/05/23	3	25.05	5	24.93	25.00	-2	1,815	-0.11%
2022/05/20	0	0.00	2	24.75	24.60	-2	1,850	-0.11%
2022/05/17	0	0.00	5	23.75	23.90	-5	2,300	-0.22%
2022/05/13	6	22.94	1	22.85	22.90	5	2,360	0.21%
2022/05/09	0	0.00	10	22.70	22.70	-10	2,417	-0.41%
2022/05/05	5	24.10	0	0.00	24.00	5	2,439	0.20%
2022/04/29	5	23.52	5	23.35	23.35	0	2,523	0.00%
2022/04/27	3	23.00	0	0.00	23.00	3	2,652	0.11%
2022/04/22	3	24.22	0	0.00	24.25	3	2,824	0.11%
2022/04/21	0	0.00	1	24.75	24.50	-1	2,860	-0.03%
2022/04/20	3	24.15	0	0.00	24.65	3	2,886	0.10%
2022/04/19	8	24.17	0	0.00	24.20	8	2,922	0.27%
2022/04/15	2	24.23	1	24.30	24.60	1	3,125	0.03%
2022/04/13	0	24.65	0	0.00	24.65	0	3,221	0.00%
2022/04/12	0	0.00	15	24.08	24.05	-15	3,359	-0.45%
2022/04/11	1.6	24.83	3	24.50	24.35	-1.4	3,562	-0.04%
2022/04/08	5	25.00	0	0.00	25.20	5	3,899	0.13%
2022/04/07	0	0.00	1	25.10	24.90	-1	3,985	-0.03%
2022/04/01	2	25.90	0	0.00	25.90	2	4,586	0.04%
2022/03/31	1	26.10	3	26.08	26.05	-2	4,630	-0.04%
2022/03/30	10	26.35	2	26.35	26.40	8	4,643	0.17%
2022/03/29	5	26.20	5	26.00	26.00	0	4,668	0.00%
2022/03/28	0	0.00	5	26.10	26.15	-5	4,657	-0.11%
2022/03/25	11	26.75	10	26.45	26.25	1	4,658	0.02%
2022/03/24	0	26.60	0	0.00	26.65	0	4,645	0.00%
2022/03/17	24	26.20	10	26.59	26.20	14	4,800	0.29%
2022/03/16	0	0.00	4	25.68	25.55	-4	4,697	-0.09%
2022/03/15	4	25.13	2	25.35	25.00	2	4,713	0.04%
2022/03/14	5	25.95	5	25.70	25.80	0	4,732	0.00%
2022/03/11	0	0.00	4	25.85	25.70	-4	4,739	-0.08%
2022/03/10	7	25.88	6	25.86	25.80	1	4,732	0.02%
2022/03/09	4	24.16	11	24.55	24.70	-7	4,690	-0.15%
2022/03/08	5	24.20	12	24.68	23.55	-7	4,670	-0.15%
2022/03/07	12	24.91	0	0.00	24.80	12	4,639	0.26%
2022/03/04	6	26.25	0	0.00	25.85	6	4,632	0.13%
2022/03/03	0	0.00	4	26.19	25.80	-4	4,610	-0.09%
2022/03/01	4	25.99	0	0.00	26.00	4	4,646	0.09%
2022/02/25	13	25.83	2	26.00	25.60	11	4,582	0.24%
2022/02/24	27	26.54	23	25.95	25.90	4	4,501	0.09%
2022/02/23	2	26.80	6	26.78	26.85	-4	4,378	-0.09%
2022/02/22	2	26.15	3	26.00	25.85	-1	4,351	-0.02%
2022/02/21	12	26.58	5	26.60	26.55	7	4,480	0.16%
2022/02/18	34	27.12	12	27.09	27.20	22	4,619	0.48%
2022/02/17	20	27.06	16	27.15	26.70	4	4,659	0.09%
2022/02/16	9	26.02	5	25.90	25.85	4	4,741	0.08%
2022/02/14	2	26.15	3	26.10	26.10	-1	4,724	-0.02%
2022/02/11	0	0.00	12	26.47	26.70	-12	4,727	-0.25%
2022/02/10	1	26.50	0	26.55	26.40	1	4,743	0.02%
2022/02/09	0	0.00	5	26.85	26.80	-5	4,748	-0.11%
2022/02/08	0	0.00	1	27.00	26.75	-1	4,760	-0.02%
2022/02/07	5	26.85	0	0.00	26.65	5	4,887	0.10%
2022/01/26	2	26.00	6	26.02	26.00	-4	4,919	-0.08%
2022/01/25	3	26.35	2	26.23	26.00	1	5,008	0.02%
2022/01/24	1	26.35	1	26.60	26.80	0	5,185	0.00%
2022/01/21	31	26.77	2	27.63	27.10	29	5,563	0.52%
2022/01/20	1	27.40	0	0.00	27.30	1	5,529	0.02%
2022/01/19	1	28.10	1	27.75	27.95	0	5,495	0.00%
2022/01/18	1	27.25	0	0.00	27.35	1	5,466	0.02%
2022/01/17	1	27.85	1	27.70	27.85	0	5,477	0.00%
2022/01/14	4	26.85	1	27.00	26.85	3	5,425	0.06%
2022/01/11	2	28.50	2	29.00	28.45	0	5,429	0.00%
2022/01/10	7	28.54	14	28.70	28.70	-7	5,401	-0.13%
2022/01/07	1	27.75	1	27.65	27.55	0	5,316	0.00%
2022/01/06	1	28.25	1	28.95	28.50	0	5,372	0.00%
2022/01/05	0	28.80	2	28.50	28.80	-2	5,455	-0.04%
2022/01/04	14	29.38	15	29.37	29.30	-1	5,337	-0.02%
2022/01/03	12	29.63	22	29.38	28.50	-10	5,174	-0.19%
2021/12/30	3	28.45	0	0.00	28.40	3	4,886	0.06%
2021/12/29	16	28.45	6	28.52	28.55	10	4,837	0.21%
2021/12/28	4	28.09	14	27.85	28.40	-10	4,602	-0.22%
2021/12/27	4	27.08	0	0.00	27.00	4	4,368	0.09%
2021/12/23	0	0.00	34	26.70	26.45	-34	4,643	-0.73%
2021/12/22	10	26.26	0	0.00	26.20	10	4,880	0.20%
2021/12/21	19	26.21	0	0.00	26.30	19	5,072	0.37%
2021/12/20	5	26.25	5	26.45	26.10	0	5,534	0.00%
2021/12/17	6	26.23	0	0.00	26.20	6	5,987	0.10%
2021/12/16	0	0.00	33	27.40	26.65	-33	6,068	-0.54%
2021/12/13	0	0.00	3	26.90	26.65	-3	5,937	-0.05%
2021/12/10	0	0.00	3	26.50	26.40	-3	5,943	-0.05%
2021/12/09	0	0.00	4	26.19	25.90	-4	5,921	-0.07%
2021/12/08	1	25.65	0	0.00	25.60	1	5,915	0.02%
2021/12/03	2	26.40	0	0.00	26.35	2	6,066	0.03%
2021/11/30	0	0.00	3	26.50	26.40	-3	6,272	-0.05%
2021/11/29	7	26.20	0	0.00	26.25	7	6,314	0.11%
2021/11/26	5	26.23	1	26.65	26.30	4	6,328	0.06%
2021/11/25	1	26.85	0	0.00	26.75	1	6,335	0.02%
2021/11/24	1	26.75	0	0.00	26.75	1	6,483	0.02%
2021/11/23	4	26.81	0	0.00	26.85	4	6,563	0.06%
2021/11/22	2	27.33	0	0.00	27.00	2	6,577	0.03%
2021/11/19	0	0.00	10	27.00	26.95	-10	6,592	-0.15%
2021/11/18	19	27.43	2	27.45	27.45	17	6,548	0.26%
2021/11/17	0	0.00	12	29.08	29.00	-12	6,373	-0.19%
2021/11/16	48	28.38	68	29.03	28.25	-20	6,195	-0.32%
2021/11/15	17	28.14	72	28.12	28.25	-55	5,960	-0.92%
2021/11/12	6	26.53	0	0.00	26.50	6	5,685	0.11%
2021/11/11	15	26.83	1	27.10	26.80	14	5,688	0.25%
2021/11/10	6	27.05	2	26.75	26.95	4	5,694	0.07%
2021/11/09	4	26.55	0	0.00	26.65	4	5,720	0.07%
2021/11/08	1	26.95	1	26.95	26.80	0	5,723	0.00%
2021/11/04	2	27.70	0	0.00	27.20	2	5,946	0.03%
2021/11/03	0	0.00	13	26.73	27.00	-13	5,932	-0.22%
2021/11/02	11	26.60	0	0.00	26.60	11	6,019	0.18%
2021/11/01	9	27.94	17	27.99	27.65	-8	5,992	-0.13%
2021/10/29	13	27.69	43	27.49	27.80	-30	5,863	-0.51%
2021/10/28	4	25.93	3	26.20	26.00	1	5,557	0.02%
2021/10/27	0	0.00	5	26.20	26.15	-5	5,849	-0.09%
2021/10/26	2	26.30	2	26.60	26.20	0	6,036	0.00%
2021/10/25	7	26.19	8	26.88	26.40	-1	6,066	-0.02%
2021/10/22	18	26.06	10	26.28	26.20	8	6,040	0.13%
2021/10/21	0	0.00	11	26.90	26.40	-11	6,048	-0.18%
2021/10/20	20	26.93	0	0.00	26.50	20	6,082	0.33%
2021/10/19	2	26.83	7	26.89	26.85	-5	6,252	-0.08%
2021/10/18	8	26.23	0	0.00	26.25	8	6,207	0.13%
2021/10/15	16	26.86	0	0.00	26.90	16	6,202	0.26%
2021/10/14	6	26.90	7	26.55	26.55	-1	6,182	-0.02%
2021/10/13	9	26.86	46	26.48	27.35	-37	6,140	-0.60%
2021/10/12	1	26.25	10	26.05	26.10	-9	6,095	-0.15%
2021/10/07	7	26.60	2	26.95	26.75	5	6,188	0.08%
2021/10/05	35	26.13	35	26.21	26.60	0	6,098	0.00%
2021/10/04	0	0.00	10	26.45	26.05	-10	6,021	-0.17%
2021/10/01	49	28.18	6	27.52	26.55	43	5,962	0.72%
2021/09/30	57	27.93	3	27.63	27.75	54	5,796	0.93%
2021/09/29	17	29.24	0	0.00	28.30	17	5,625	0.30%
2021/09/28	9	28.26	38	28.54	29.15	-29	5,360	-0.54%
2021/09/27	127	28.89	129	28.64	28.55	-2	5,168	-0.04%	大買/大賣/
2021/09/24	14	27.38	48	27.13	27.85	-34	4,704	-0.72%
2021/09/23	6	25.32	22.2	25.94	26.25	-16.2	4,262	-0.38%
2021/09/22	10	24.20	0	0.00	24.50	10	4,159	0.24%
2021/09/17	3	25.05	3	25.25	25.20	0	4,148	0.00%
2021/09/16	3	25.88	0	25.70	25.50	3	4,137	0.07%
2021/09/15	6	26.20	21	25.97	26.50	-15	4,097	-0.37%
2021/09/13	15	25.70	0	0.00	25.35	15	4,052	0.37%
2021/09/09	5	26.90	1	26.90	27.00	4	4,005	0.10%
2021/09/08	14	26.64	39	27.05	26.35	-25	3,970	-0.63%
2021/09/07	6	27.06	0	0.00	26.95	6	3,841	0.16%
2021/09/06	42	27.47	5	27.17	26.85	37	3,802	0.97%
2021/09/03	48	27.57	10	27.44	27.70	38	3,735	1.02%
2021/09/02	27	26.76	0	0.00	26.85	27	3,561	0.76%
2021/09/01	4	26.98	9	27.17	27.15	-5	3,490	-0.14%
2021/08/31	10	26.05	5	26.38	27.15	5	3,446	0.15%
2021/08/30	26	26.33	5	27.20	26.60	21	3,386	0.62%
2021/08/27	0	0.00	5	25.07	25.35	-5	3,222	-0.16%
2021/08/26	1	24.10	3	24.35	24.20	-2	3,119	-0.06%
2021/08/25	5	23.30	5	23.80	23.85	0	3,083	0.00%
2021/08/20	0	0.00	0	22.30	22.30	0	3,024	0.00%
2021/08/17	0	0.00	1	22.70	22.65	-1	2,993	-0.03%
2021/08/16	0	0.00	2	25.05	23.90	-2	2,965	-0.07%
2021/08/13	2	24.80	2	25.40	25.05	0	2,944	0.00%
2021/08/10	19	26.86	40	25.94	25.35	-21	2,843	-0.74%
2021/08/09	14	28.04	6	28.32	28.15	8	2,685	0.30%
2021/08/06	7	27.53	5	27.90	28.15	2	2,582	0.08%
2021/08/05	3	27.37	0	0.00	27.30	3	2,479	0.12%
2021/08/04	6	28.13	2	28.23	27.60	4	2,477	0.16%
2021/08/03	12	27.61	11	27.94	28.15	1	2,420	0.04%
2021/08/02	36	27.85	63	27.87	28.10	-27	2,336	-1.16%
2021/07/30	42	26.45	57.4	25.95	26.90	-15.4	2,006	-0.77%
2021/07/29	2	24.40	3	25.07	25.10	-1	1,825	-0.05%
2021/07/27	10	24.07	0	0.00	24.30	10	1,782	0.56%
2021/07/26	8	24.66	4	25.05	24.70	4	1,775	0.23%
2021/07/23	143	24.20	101	24.88	25.20	42	1,739	2.41%	大買/大賣/
2021/07/21	1	24.00	0	0.00	23.35	1	1,577	0.06%
2021/07/19	0	0.00	3	25.13	24.85	-3	1,566	-0.19%
2021/07/16	5	23.80	1	23.90	23.80	4	1,532	0.26%
2021/07/15	3	24.40	5.3	24.42	24.50	-2.3	1,480	-0.15%
2021/07/14	1	22.30	0	0.00	22.30	1	1,353	0.07%
2021/07/12	0	0.00	0	22.38	22.40	0	1,421	0.00%
2021/07/06	1	22.65	0	0.00	22.65	1	1,542	0.06%
2021/07/05	0	0.00	0	22.60	22.85	0	1,615	0.00%
2021/06/30	10	23.14	0	0.00	22.70	10	1,822	0.55%
2021/06/29	3	22.82	0	0.00	22.65	3	1,815	0.17%
2021/06/10	1	22.40	0	0.00	22.50	1	2,427	0.04%
2021/06/04	3	22.83	0	0.00	22.80	3	2,562	0.12%
2021/06/02	2	23.18	0	0.00	23.05	2	2,724	0.07%
2021/05/27	1	22.80	0	0.00	22.65	1	3,045	0.03%
2021/05/17	0	0.00	6	19.80	19.05	-6	3,249	-0.18%
2021/05/12	1	21.70	1	21.80	21.65	0	3,244	0.00%
2021/05/10	0	0.00	3	24.90	24.65	-3	3,414	-0.09%
2021/04/29	2	26.70	0	0.00	27.15	2	3,896	0.05%
2021/04/28	4	27.10	0	0.00	27.00	4	3,913	0.10%
2021/04/23	1	26.65	0	0.00	26.60	1	4,347	0.02%
2021/04/22	2	26.70	5	26.88	26.50	-3	4,470	-0.07%
2021/04/21	3	27.43	0	0.00	27.35	3	4,492	0.07%
2021/04/19	10	27.40	10	27.35	27.35	0	4,664	0.00%
2021/04/16	13	27.68	13	27.84	27.85	0	4,641	0.00%
2021/04/15	0	0.00	2	27.70	27.95	-2	4,640	-0.04%
2021/04/14	4	27.14	10	27.10	28.00	-6	4,652	-0.13%
2021/04/13	0	0.00	5	28.80	28.15	-5	4,708	-0.11%
2021/04/12	2	28.80	25	28.95	28.60	-23	4,695	-0.49%
2021/04/09	1	29.00	10	28.95	29.00	-9	4,678	-0.19%
2021/04/08	0	0.00	6	28.90	28.85	-6	4,623	-0.13%
2021/04/06	0	27.60	0	0.00	27.55	0	4,543	0.00%
2021/04/01	0	0.00	16	26.98	26.90	-16	4,543	-0.35%
2021/03/31	7	27.04	0	0.00	27.20	7	4,545	0.15%
2021/03/30	8	28.13	0	0.00	27.40	8	4,525	0.18%
2021/03/29	2	28.08	0	0.00	27.70	2	4,484	0.04%
2021/03/26	1	27.10	0	0.00	27.55	1	4,486	0.02%
2021/03/25	1	27.15	2	27.10	27.35	-1	4,500	-0.02%
2021/03/24	4	27.01	4	27.04	27.05	0	4,528	0.00%
2021/03/23	13	27.95	3	27.50	27.10	10	4,538	0.22%
2021/03/22	15	28.68	0	0.00	28.45	15	4,594	0.33%
2021/03/19	0	0.00	2	28.35	28.25	-2	4,500	-0.04%
2021/03/18	3	28.08	15	28.23	28.35	-12	4,466	-0.27%
2021/03/17	1	28.10	0	0.00	27.90	1	4,447	0.02%
2021/03/16	2	27.80	0	0.00	28.25	2	4,543	0.04%
2021/03/15	11	27.99	1	28.20	27.85	10	4,656	0.21%
2021/03/12	0	0.00	6	26.93	27.10	-6	4,636	-0.13%
2021/03/11	1	26.80	2	26.85	26.95	-1	4,675	-0.02%
2021/03/09	4	26.48	2	26.65	26.20	2	4,746	0.04%
2021/03/08	15	27.33	11	27.50	27.00	4	4,793	0.08%
2021/03/05	32	27.32	3.4	27.23	27.60	28.6	4,795	0.60%
2021/03/04	0	0.00	1	26.00	26.75	-1	4,666	-0.02%
2021/03/02	8	26.30	4	26.85	25.95	4	4,758	0.08%
2021/02/25	0	0.00	2	25.70	25.70	-2	5,065	-0.04%
2021/02/24	0	0.00	2	25.05	25.15	-2	5,103	-0.04%
2021/02/23	0	0.00	4	25.20	25.15	-4	5,275	-0.08%
2021/02/22	2	25.80	0	0.00	25.55	2	5,716	0.03%
2021/02/19	3	25.40	0.1	25.60	25.70	2.9	5,983	0.05%
2021/02/18	2	24.70	4	24.71	25.50	-2	6,045	-0.03%
2021/02/17	1	24.15	0	0.00	24.25	1	6,075	0.02%
2021/02/04	0	0.00	1	23.80	23.50	-1	6,153	-0.02%
2021/02/03	0	0.00	1	23.90	23.85	-1	6,183	-0.02%
2021/02/02	1	23.45	2	22.83	23.60	-1	6,271	-0.02%
2021/02/01	3	23.38	0	0.00	22.50	3	6,330	0.05%
2021/01/28	6	24.09	0	0.00	23.55	6	6,283	0.10%
2021/01/26	0	0.00	1	23.30	22.80	-1	6,145	-0.02%
2021/01/25	0	0.00	1	23.85	23.55	-1	6,259	-0.02%
2021/01/22	0.1	23.65	0	0.00	24.00	0.1	6,440	0.00%
2021/01/21	4	23.90	0	0.00	24.00	4	6,597	0.06%
2021/01/20	11	23.77	21	23.30	23.50	-10	7,039	-0.14%
2021/01/19	12.2	24.64	0	0.00	24.45	12.2	7,090	0.17%
2021/01/18	11	22.45	15	23.48	25.65	-4	7,289	-0.05%
2021/01/15	2.4	25.40	2	25.55	24.50	0.4	7,472	0.01%
2021/01/14	8	26.23	2	26.05	26.10	6	7,616	0.08%
2021/01/13	10	27.00	25	26.86	26.00	-15	7,644	-0.20%
2021/01/12	3.4	27.75	2	27.55	27.25	1.4	7,628	0.02%
2021/01/11	2.2	29.05	2	29.05	29.05	0.2	7,693	0.00%
2021/01/08	2.4	29.25	1	29.15	29.15	1.4	7,931	0.02%
2021/01/07	11	29.76	10	29.46	29.40	1	8,027	0.01%
2021/01/06	3	28.80	0	0.00	29.15	3	8,239	0.04%
2021/01/05	0	0.00	1	30.60	30.55	-1	8,375	-0.01%
2021/01/04	10	30.50	4	30.38	30.50	6	8,670	0.07%
2020/12/31	1	30.00	0	0.00	30.15	1	8,758	0.01%
2020/12/29	12	29.70	10	29.50	29.50	2	9,133	0.02%
2020/12/28	3	30.00	3	30.02	30.15	0	9,367	0.00%
2020/12/24	0	0.00	1	29.50	29.40	-1	9,529	-0.01%
2020/12/23	6	28.72	5	28.80	29.30	1	9,655	0.01%
2020/12/22	14	29.15	5	28.25	28.25	9	10,782	0.08%
2020/12/18	2	29.00	0	0.00	29.40	2	11,095	0.02%
2020/12/16	0	0.00	3	30.45	30.15	-3	11,178	-0.03%
2020/12/14	0	0.00	2	29.20	29.20	-2	11,272	-0.02%
2020/12/11	14	29.38	10	29.15	29.15	4	11,322	0.04%
2020/12/10	6	29.55	3	29.70	29.70	3	11,414	0.03%
2020/12/09	0	0.00	8	30.15	30.75	-8	11,468	-0.07%
2020/12/08	2	29.05	1	28.95	29.00	1	11,434	0.01%
2020/12/07	10	28.29	10	28.88	28.90	0	11,492	0.00%
2020/12/04	4.1	28.65	1	28.60	28.60	3.1	11,589	0.03%
2020/12/03	2	28.55	3	28.98	28.80	-1	11,760	-0.01%
2020/12/02	11	28.91	11	28.50	28.45	0	11,930	0.00%
2020/12/01	7	28.83	2	29.10	29.35	5	12,367	0.04%
2020/11/30	21	28.97	26	28.65	28.60	-5	12,822	-0.04%
2020/11/27	30.2	28.99	26	29.20	29.15	4.2	13,012	0.03%
2020/11/26	33	29.88	30	29.79	29.45	3	13,112	0.02%
2020/11/25	3	28.90	16	28.62	29.40	-13	13,214	-0.10%
2020/11/24	7	30.66	8	30.78	30.50	-1	13,074	-0.01%
2020/11/23	2	30.70	0	0.00	30.80	2	13,164	0.02%
2020/11/20	29	31.37	26	31.16	30.80	3	13,861	0.02%
2020/11/19	23.2	30.94	16	31.14	31.00	7.2	13,900	0.05%
2020/11/18	18	34.83	7	35.39	32.55	11	13,522	0.08%
2020/11/17	17	36.45	18.2	36.46	36.15	-1.2	13,395	-0.01%
2020/11/16	6	36.42	6	36.69	36.80	0	13,678	0.00%
2020/11/13	3	36.52	4	36.44	36.50	-1	13,837	-0.01%
2020/11/12	31	36.24	27	36.21	36.15	4	14,144	0.03%
2020/11/11	2	36.70	4	36.86	36.90	-2	14,467	-0.01%
2020/11/10	12	36.60	13.2	36.18	36.15	-1.2	14,618	-0.01%
2020/11/09	4	36.28	11	36.90	37.25	-7	14,931	-0.05%
2020/11/06	6	36.13	7	36.41	36.15	-1	15,233	-0.01%
2020/11/05	8.4	36.93	8.2	37.09	36.75	0.2	15,914	0.00%
2020/11/04	22	36.93	19	37.16	36.80	3	15,893	0.02%
2020/11/03	32	36.41	34	36.68	37.20	-2	16,057	-0.01%
2020/11/02	22	36.93	22	36.21	36.10	0	16,099	0.00%
2020/10/30	5	37.60	2	37.95	36.55	3	16,172	0.02%
2020/10/29	3	37.43	16	37.60	37.95	-13	16,032	-0.08%
2020/10/28	67	37.12	70	36.98	37.05	-3	15,940	-0.02%
2020/10/27	1	35.70	1	36.50	36.85	0	15,541	0.00%
2020/10/26	24	36.10	10	36.57	36.30	14	15,581	0.09%
2020/10/23	17	34.52	42	35.40	36.00	-25	15,291	-0.16%
2020/10/22	2	33.75	3	33.72	33.00	-1	14,867	-0.01%
2020/10/21	4	32.78	2	32.55	33.00	2	14,600	0.01%
2020/10/20	12	32.50	20	32.66	32.40	-8	14,543	-0.06%
2020/10/19	8	32.91	11	32.79	32.65	-3	14,460	-0.02%
2020/10/16	31	32.79	34.2	32.57	33.15	-3.2	14,423	-0.02%
2020/10/15	3	33.02	6	33.03	33.15	-3	14,187	-0.02%
2020/10/14	38	32.82	39	32.60	32.30	-1	14,049	-0.01%
2020/10/13	9	31.96	7	31.70	31.75	2	13,853	0.01%
2020/10/12	42	31.04	28	31.10	32.20	14	13,665	0.10%
2020/10/08	9	30.02	17	30.09	30.00	-8	13,393	-0.06%
2020/10/07	21	30.00	17	30.06	30.00	4	13,332	0.03%
2020/10/06	51	30.25	34	30.17	29.90	17	13,297	0.13%
2020/10/05	17	29.20	39	29.31	29.60	-22	13,095	-0.17%
2020/09/30	33	28.18	28	28.37	28.30	5	13,009	0.04%
2020/09/29	20	27.73	16	28.17	27.60	4	12,981	0.03%
2020/09/25	65	29.25	35	29.21	27.15	30	12,999	0.23%
2020/09/24	13	28.37	11	29.18	29.00	2	11,943	0.02%
2020/09/23	3	28.45	0	0.00	28.20	3	11,760	0.03%
2020/09/22	127	27.66	129	27.53	27.95	-2	11,712	-0.02%	大買/大賣/
2020/09/21	76	28.07	78	27.81	27.80	-2	11,732	-0.02%
2020/09/18	107	28.20	117	27.96	28.20	-10	11,688	-0.09%	大買/大賣/
2020/09/17	84	27.11	77	27.22	28.10	7	11,712	0.06%
2020/09/16	14	26.89	14	27.04	26.80	0	11,571	0.00%
2020/09/15	11	26.71	19	26.93	26.50	-8	11,517	-0.07%
2020/09/14	37	25.83	36	24.89	26.15	1	11,405	0.01%
2020/09/11	95	26.75	121	26.77	26.00	-26	11,235	-0.23%	大賣/
2020/09/10	106	27.15	103	27.12	26.90	3	11,123	0.03%	大買/大賣/
2020/09/09	99	27.20	98	27.43	27.50	1	11,045	0.01%
2020/09/08	50.1	27.79	46	27.99	27.10	4.1	10,906	0.04%
2020/09/07	122	29.19	120	29.54	28.70	2	10,716	0.02%	大買/大賣/
2020/09/04	100	28.79	68	28.74	29.60	32	10,534	0.30%
2020/09/03	53	28.88	41	28.68	29.00	12	10,036	0.12%
2020/09/02	1	27.35	7	27.93	28.00	-6	9,499	-0.06%
2020/09/01	38	27.32	37	27.07	27.00	1	9,447	0.01%
2020/08/31	21	26.78	33	26.94	27.20	-12	9,337	-0.13%
2020/08/28	17	25.75	21	26.07	26.50	-4	9,153	-0.04%
2020/08/27	15	25.70	24	25.84	25.75	-9	9,005	-0.10%
2020/08/26	26	26.52	24	26.53	25.75	2	8,866	0.02%
2020/08/25	5	26.05	17	25.67	26.05	-12	8,134	-0.15%
2020/08/24	12	23.34	7	23.61	23.70	5	8,044	0.06%
2020/08/21	34	23.96	32	23.75	23.50	2	7,980	0.03%
2020/08/20	20	23.90	22	23.95	23.40	-2	7,820	-0.03%
2020/08/19	5	25.79	1	25.40	25.90	4	7,567	0.05%
2020/08/18	28	24.70	25	25.20	25.80	3	7,345	0.04%
2020/08/17	47	24.83	75	25.02	25.10	-28	7,016	-0.40%
2020/08/14	21	24.13	58	24.35	24.15	-37	6,639	-0.56%
2020/08/13	56	24.10	103	24.37	23.85	-47	6,448	-0.73%	大賣/
2020/08/12	36	22.78	31	22.86	24.00	5	6,039	0.08%
2020/08/11	163	24.27	57	22.74	21.90	106	5,662	1.87%	大買/鉅額交易
2020/08/10	2	22.20	1	22.85	22.85	1	4,937	0.02%
2020/08/07	13	19.41	30	19.66	20.80	-17	4,861	-0.35%
2020/08/06	45	19.23	32	19.31	19.35	13	4,793	0.27%
2020/08/05	28	19.25	50	19.58	19.30	-22	4,725	-0.47%
2020/08/04	30	18.40	31.1	18.45	18.55	-1.1	4,700	-0.02%
2020/08/03	12	18.22	10	18.30	18.30	2	4,731	0.04%
2020/07/31	0	0.00	1	17.80	17.95	-1	4,808	-0.02%
2020/07/30	32	17.78	50	17.95	17.95	-18	4,948	-0.36%
2020/07/29	0	0.00	5	16.50	17.00	-5	4,785	-0.10%
2020/07/28	2	16.30	2	16.25	16.25	0	4,737	0.00%
2020/07/27	20	16.48	20	16.20	16.20	0	4,736	0.00%
2020/07/23	2	16.85	5	16.90	16.80	-3	4,757	-0.06%
2020/07/22	4	16.68	9	16.44	16.70	-5	4,742	-0.11%
2020/07/17	5	15.50	8	15.50	15.50	-3	4,627	-0.06%
2020/07/16	5	15.57	0	0.00	16.10	5	4,610	0.11%
2020/07/15	12	15.69	17	15.70	15.70	-5	4,578	-0.11%
2020/07/14	30	15.78	20	15.70	15.70	10	4,630	0.22%
2020/07/13	53	16.22	50	16.30	16.35	3	4,586	0.07%
2020/07/10	10	16.75	6	16.87	16.60	4	4,545	0.09%
2020/07/09	30	18.68	58	18.74	18.65	-28	4,420	-0.63%
2020/07/08	20	18.97	0	0.00	18.90	20	4,246	0.47%
2020/07/07	26	19.15	11	19.09	18.95	15	4,145	0.36%
2020/07/06	23	19.33	27	19.37	19.40	-4	4,033	-0.10%
2020/07/03	27	18.89	17	18.88	18.80	10	3,932	0.25%
2020/07/02	10	18.38	2	18.20	18.35	8	3,850	0.21%
2020/07/01	2	18.10	0	0.00	18.10	2	3,798	0.05%
2020/06/30	1	18.10	1	18.10	18.05	0	3,765	0.00%
2020/06/29	0	0.00	1	17.75	17.80	-1	3,688	-0.03%
2020/06/24	8	17.64	12	17.72	17.65	-4	3,654	-0.11%
2020/06/23	22	17.46	0	0.00	17.15	22	3,535	0.62%
2020/06/22	1	17.40	1	17.40	17.35	0	3,524	0.00%
2020/06/18	1	17.20	1	17.20	17.25	0	3,587	0.00%
2020/06/16	0	0.00	10	17.10	17.10	-10	3,666	-0.27%
2020/06/15	2	16.95	3	17.00	16.95	-1	3,718	-0.03%
2020/06/12	1	16.70	0	0.00	16.70	1	3,732	0.03%
2020/06/11	1	17.05	0	0.00	16.85	1	3,736	0.03%
2020/06/10	0	0.00	7	17.39	17.35	-7	3,742	-0.19%
2020/06/09	5	17.65	0	0.00	17.55	5	3,811	0.13%
2020/06/08	11	18.04	12	17.92	17.85	-1	3,848	-0.03%
2020/06/05	1	17.55	17	17.53	17.55	-16	3,677	-0.44%
2020/06/04	0	0.00	5	17.30	17.35	-5	3,669	-0.14%
2020/06/02	2	17.40	0	0.00	17.30	2	3,723	0.05%
2020/06/01	1	17.35	0	0.00	17.30	1	3,836	0.03%
2020/05/29	12	17.43	24	17.23	17.35	-12	3,982	-0.30%
2020/05/28	2	17.10	7	17.19	16.90	-5	3,864	-0.13%
2020/05/27	2	17.15	5	17.10	17.15	-3	3,917	-0.08%
2020/05/26	34	17.42	23	17.47	17.20	11	3,978	0.28%
2020/05/25	0	0.00	3	17.07	17.10	-3	3,901	-0.08%
2020/05/22	1	17.10	16	17.05	16.80	-15	3,909	-0.38%
2020/05/21	4	16.85	0	0.00	16.85	4	3,920	0.10%
2020/05/19	2	16.90	2	16.92	16.85	0	4,070	0.00%
2020/05/18	2	17.13	4	16.90	16.85	-2	4,128	-0.05%
2020/05/15	2	16.70	20	16.80	16.85	-18	4,230	-0.43%
2020/05/14	1	17.10	0	0.00	17.05	1	4,336	0.02%
2020/05/13	46	17.28	71	17.26	17.35	-25	4,454	-0.56%
2020/05/12	37	16.83	86	16.90	16.75	-49	4,257	-1.15%
2020/05/11	43	17.81	63	17.59	17.50	-20	4,161	-0.48%
2020/05/08	49	17.07	0	17.20	17.30	49	3,963	1.24%
2020/05/07	75	16.94	14	17.36	17.40	61	3,873	1.57%
2020/05/06	45	16.41	19	16.76	16.95	26	3,715	0.70%
2020/05/04	0	0.00	6	15.29	15.30	-6	3,536	-0.17%
2020/04/28	7	15.26	0	0.00	15.50	7	3,573	0.20%
2020/04/23	0	0.00	0	14.40	14.50	0	3,748	0.00%
2020/04/17	1	15.25	3	15.65	15.00	-2	3,963	-0.05%
2020/04/16	3	14.55	2	14.60	14.60	1	3,991	0.03%
2020/04/15	2	14.75	0	0.00	14.75	2	4,016	0.05%
2020/04/14	1	14.65	1	14.55	14.55	0	4,053	0.00%
2020/04/13	0	14.40	0	0.00	14.35	0	4,133	0.00%
2020/04/10	0	0.00	10	14.50	14.50	-10	4,154	-0.24%
2020/04/09	0	14.50	0	0.00	14.50	0	4,200	0.00%
2020/04/07	0	14.50	0	0.00	14.60	0	4,325	0.00%
2020/04/06	10	14.35	12	14.38	14.30	-2	4,465	-0.04%
2020/04/01	0	14.35	3	14.05	14.50	-3	4,451	-0.07%
2020/03/31	0	14.05	0	0.00	13.95	0	4,419	0.00%
2020/03/30	1	13.80	0	0.00	13.95	1	4,395	0.02%
2020/03/27	10	14.20	3	14.17	14.10	7	4,381	0.16%
2020/03/25	1	14.40	0	0.00	14.05	1	4,341	0.02%
2020/03/24	3	13.80	0	0.00	14.00	3	4,310	0.07%
2020/03/23	2	12.75	0	0.00	12.80	2	4,248	0.05%
2020/03/19	3	13.60	2	13.15	12.75	1	4,143	0.02%
2020/03/18	0	14.15	0	0.00	14.15	0	4,070	0.00%
2020/03/13	0	14.60	4	13.69	14.10	-4	3,956	-0.10%
2020/03/12	0	0.00	11	15.09	15.15	-11	3,859	-0.29%
2020/03/11	3	16.20	0	0.00	15.95	3	3,778	0.08%
2020/03/10	1	15.95	0	0.00	16.40	1	3,750	0.03%
2020/03/09	0	0.00	5	16.40	15.95	-5	3,708	-0.13%
2020/03/06	4	16.75	0	0.00	16.75	4	3,635	0.11%
2020/03/05	1	17.20	8	17.09	16.95	-7	3,607	-0.19%
2020/03/04	30	16.66	1	16.75	17.00	29	3,478	0.83%
2020/03/02	4	16.18	0	0.00	15.90	4	3,272	0.12%
2020/02/26	0	0.00	20	16.75	16.65	-20	3,145	-0.64%
2020/02/21	1	17.10	1	17.40	16.90	0	3,048	0.00%
2020/02/20	1	17.65	12	17.51	17.50	-11	2,987	-0.37%
2020/02/19	9	17.08	11	17.09	17.10	-2	2,859	-0.07%
2020/02/18	11	17.35	27	17.45	17.20	-16	2,789	-0.57%
2020/02/17	38	17.01	23	17.09	17.20	15	2,656	0.56%
2020/02/14	56	16.65	33	16.70	16.75	23	2,508	0.92%
2020/02/13	0	0.00	1	15.80	15.70	-1	2,339	-0.04%
2020/02/12	1	15.85	0	0.00	15.75	1	2,368	0.04%
2020/02/10	0	15.75	12	15.50	15.70	-12	2,415	-0.50%
2020/02/05	10	15.65	0	0.00	15.50	10	2,700	0.37%
2020/02/03	1	15.30	1	15.40	15.80	0	2,657	0.00%
2020/01/30	13	15.82	0	0.00	15.45	13	2,585	0.50%
2020/01/20	5	17.35	0	0.00	17.15	5	2,514	0.20%
2020/01/17	27	17.01	15	17.03	16.95	12	2,533	0.47%
2020/01/16	0	0.00	4	16.70	16.75	-4	2,453	-0.16%
2020/01/15	2	16.60	0	0.00	16.60	2	2,449	0.08%
2020/01/14	1	16.80	14	16.78	16.55	-13	2,432	-0.53%
2020/01/10	9	16.34	2	16.48	16.30	7	2,313	0.30%
2020/01/08	0	0.00	11	15.77	15.90	-11	2,195	-0.50%
2020/01/07	11	15.64	3	16.10	16.05	8	2,187	0.37%
2020/01/06	1	15.55	11	15.55	15.55	-10	2,132	-0.47%
2020/01/03	2	15.95	2	16.05	15.95	0	2,108	0.00%
2020/01/02	7	16.21	8	16.34	16.20	-1	2,077	-0.05%
2019/12/31	3	15.75	40	16.05	15.85	-37	1,981	-1.87%
2019/12/30	56	15.78	12	15.89	15.85	44	1,928	2.28%
2019/12/24	0	0.00	12	14.85	14.90	-12	1,813	-0.66%
2019/12/23	0	0.00	5	14.90	14.90	-5	1,829	-0.27%
2019/12/19	10	14.90	0	15.00	15.05	10	1,839	0.54%
2019/12/18	0	0.00	0	14.80	14.85	0	1,835	0.00%
2019/12/12	0	0.00	0	14.80	14.80	0	1,913	0.00%
2019/12/10	5	15.00	0	0.00	14.95	5	2,150	0.23%
2019/12/06	0	0.00	1	14.80	14.75	-1	2,196	-0.05%
2019/12/05	1	14.75	0	0.00	14.70	1	2,221	0.05%
2019/12/04	1	14.70	1	14.65	14.65	0	2,246	0.00%
2019/11/29	1	15.00	1	14.95	14.90	0	2,470	0.00%
2019/11/19	0	0.00	2	14.90	15.00	-2	3,622	-0.06%
2019/11/15	3	15.08	1	15.10	15.05	2	4,007	0.05%
2019/11/13	0	0.00	20	15.10	15.10	-20	4,032	-0.50%
2019/11/08	0	0.00	20	15.60	15.60	-20	4,211	-0.47%
2019/11/07	12	15.78	4	15.90	15.70	8	4,215	0.19%
2019/11/06	7	16.10	0	0.00	16.20	7	4,152	0.17%
2019/11/05	6	16.28	11	16.26	16.25	-5	4,060	-0.12%
2019/10/30	0	0.00	0	15.55	15.55	0	3,789	0.00%
2019/10/25	50	15.74	32	15.78	15.75	18	3,786	0.48%
2019/10/23	6	15.70	0	0.00	15.50	6	3,829	0.16%
2019/10/22	20	15.75	0	0.00	15.65	20	3,854	0.52%
2019/10/21	0	0.00	3	15.78	15.75	-3	3,863	-0.08%
2019/10/16	0	0.00	1	15.40	15.50	-1	3,779	-0.03%
2019/10/15	0	0.00	1	15.50	15.50	-1	3,781	-0.03%
2019/10/14	0	0.00	2	15.35	15.35	-2	3,729	-0.05%
2019/10/08	0	0.00	18	15.07	14.95	-18	3,688	-0.49%
2019/10/07	2	14.95	2	14.85	14.90	0	3,668	0.00%
2019/10/04	18	14.48	0	0.00	14.50	18	3,646	0.49%
2019/10/03	2	14.55	16	14.50	14.50	-14	3,675	-0.38%
2019/10/01	1	14.85	0	0.00	14.75	1	3,745	0.03%
2019/09/25	0	0.00	5	15.30	15.30	-5	3,802	-0.13%
2019/09/24	3	15.40	6	15.45	15.40	-3	3,800	-0.08%
2019/09/20	2	15.55	0	0.00	15.55	2	3,781	0.05%
2019/09/18	2	15.50	0	0.00	15.45	2	3,768	0.05%
2019/09/17	0	0.00	1	15.70	15.65	-1	3,739	-0.03%
2019/09/12	3	16.05	2	16.25	15.95	1	3,731	0.03%
2019/09/05	0	0.00	21	15.87	15.75	-21	3,567	-0.59%
2019/09/04	22	15.94	10	15.95	15.90	12	3,516	0.34%
2019/09/03	0	0.00	2	15.55	15.70	-2	3,401	-0.06%
2019/09/02	7	15.80	0	0.00	15.90	7	3,331	0.21%
2019/08/30	1	15.60	17	15.79	15.70	-16	3,278	-0.49%
2019/08/27	0	0.00	5	15.55	15.60	-5	3,023	-0.17%
2019/08/26	20	15.80	1	15.70	15.60	19	2,977	0.64%
2019/08/23	2	15.65	5	15.50	15.55	-3	2,875	-0.10%
2019/08/22	20	16.18	29	16.25	15.90	-9	2,778	-0.32%
2019/08/21	21	15.47	3	15.85	15.85	18	2,167	0.83%
2019/08/20	18	14.50	19	14.54	14.45	-1	1,913	-0.05%
2019/08/16	3	14.00	0	0.00	13.90	3	1,769	0.17%
2019/08/15	12	14.07	1	14.30	14.00	11	1,731	0.64%
2019/08/14	4	14.14	0	0.00	13.85	4	1,672	0.24%
2019/08/13	0	0.00	1	14.90	14.90	-1	1,569	-0.06%
2019/08/12	2	14.55	0	0.00	14.55	2	1,540	0.13%
2019/08/08	0	0.00	1	14.10	14.15	-1	1,523	-0.07%
2019/08/07	1	13.90	1	13.85	13.90	0	1,548	0.00%
2019/08/06	1	13.95	1	13.55	13.95	0	1,582	0.00%
2019/07/30	1	14.20	0	0.00	14.30	1	1,811	0.06%
2019/07/26	2	14.38	0	0.00	14.20	2	1,817	0.11%
2019/07/25	0	0.00	1	14.90	14.90	-1	1,762	-0.06%
2019/07/23	16	14.76	0	0.00	14.90	16	1,692	0.95%
2019/07/18	1	14.95	0	0.00	14.95	1	1,762	0.06%
2019/07/17	22	15.17	5	15.17	15.15	17	1,905	0.89%
2019/07/12	1	14.70	0	0.00	14.85	1	2,174	0.05%
2019/07/11	0	0.00	0	14.80	14.85	0	2,238	0.00%
2019/07/08	0	0.00	1	15.50	15.50	-1	2,865	-0.03%
2019/07/05	4	15.68	1	16.10	15.65	3	3,035	0.10%
2019/07/04	2	15.63	4	15.78	15.70	-2	2,984	-0.07%
2019/07/03	0	0.00	1	14.75	14.85	-1	2,875	-0.03%
2019/06/21	0	0.00	1	15.15	14.90	-1	3,081	-0.03%
2019/06/20	1	14.75	1	14.80	14.80	0	3,149	0.00%
2019/06/19	2	14.70	2	14.75	14.75	0	3,168	0.00%
2019/06/18	3	14.73	1	14.85	14.55	2	3,162	0.06%
2019/06/17	0	0.00	3	15.10	14.75	-3	3,152	-0.10%
2019/06/14	1	14.75	0	0.00	14.75	1	3,128	0.03%
2019/06/13	10	14.79	7	14.88	14.90	3	3,134	0.10%
2019/05/29	0	0.00	10	13.70	13.75	-10	2,953	-0.34%
2019/05/20	10	13.05	0	0.00	13.10	10	2,842	0.35%
2019/05/14	0	0.00	5	13.80	13.80	-5	2,747	-0.18%
2019/05/09	2	14.73	1	15.30	14.65	1	2,620	0.04%
2019/05/08	7	14.71	3	14.90	14.95	4	2,536	0.16%
2019/05/03	1	14.40	0	0.00	14.35	1	2,397	0.04%
2019/05/02	0	0.00	2	14.25	14.35	-2	2,368	-0.08%
2019/04/30	52	14.32	50	14.36	14.35	2	2,350	0.09%
2019/04/29	0	0.00	1	14.00	14.05	-1	2,312	-0.04%
2019/04/25	2	14.70	0	0.00	14.40	2	2,273	0.09%
2019/04/24	0	14.05	0	0.00	14.10	0	2,216	0.00%
2019/04/23	1	15.10	6	15.49	14.45	-5	2,161	-0.23%
2019/04/22	1	16.00	0	0.00	15.95	1	2,000	0.05%
2019/04/19	144	15.96	164	16.13	16.20	-20	1,943	-1.03%	大買/大賣/
2019/04/16	22	15.05	4	15.05	14.90	18	1,600	1.13%
2019/04/15	27	14.64	33	14.81	15.10	-6	1,442	-0.42%
2019/04/12	7	13.34	51	13.75	14.15	-44	1,168	-3.76%
2019/04/11	7	12.77	17	12.36	13.00	-10	910	-1.10%
2019/04/09	10	11.48	0	0.00	11.55	10	690	1.45%
2019/04/03	15	11.45	5	11.42	11.50	10	664	1.50%
2019/04/02	10	11.47	5	11.40	11.40	5	650	0.77%
2019/04/01	10	11.80	10	11.85	11.65	0	616	0.00%
2019/03/29	5	11.70	0	0.00	11.75	5	577	0.87%
2019/03/28	16	11.84	28	11.92	11.85	-12	549	-2.19%
2019/03/27	10	11.50	6	11.52	11.60	4	496	0.81%
2019/03/26	60	11.38	136	11.71	11.35	-76	462	-16.45%	大賣/
2019/03/25	0	11.40	0	0.00	11.40	0	369	0.00%
2019/03/22	0	0.00	2	10.63	10.65	-2	262	-0.76%
2019/03/21	0	10.10	0	0.00	10.15	0	236	0.00%
2019/03/20	0	10.20	0	0.00	10.25	0	231	0.00%
2019/03/18	2	10.55	3	10.45	10.05	-1	217	-0.46%
2019/03/15	0	9.70	0	0.00	9.75	0	172	0.00%
2019/03/14	0	9.51	0	0.00	9.62	0	171	0.00%
2019/03/13	0	9.60	0	0.00	9.64	0	171	0.00%
2019/03/12	0	9.60	0	0.00	9.68	0	171	0.00%
2019/03/11	0	9.50	0	0.00	9.60	0	169	0.00%
2019/03/08	0	9.74	0	0.00	9.63	0	168	0.00%
2019/03/06	0	9.70	17	9.80	9.78	-17	170	-9.99%
2019/03/05	0	9.70	0	0.00	9.77	0	170	0.00%
2019/03/04	0	9.50	0	0.00	9.53	0	167	0.00%
2019/02/26	0	0.00	1	9.55	9.55	-1	169	-0.59%
2019/02/25	0	9.40	0	0.00	9.48	0	171	0.00%
2019/02/22	0	9.48	0	0.00	9.50	0	171	0.00%
2019/02/20	0	9.60	0	0.00	9.56	0	172	0.00%
2019/02/19	0	9.62	1	9.62	9.57	-1	175	-0.57%
2019/02/15	0	0.00	3	9.62	9.67	-3	179	-1.67%
2019/02/14	0	9.73	0	0.00	9.73	0	179	0.00%
2019/02/11	0	0.00	7	9.75	9.80	-7	180	-3.88%
2019/01/29	0	9.78	0	0.00	9.80	0	180	0.00%
2019/01/28	7	9.95	0	0.00	9.92	7	169	4.13%
2019/01/25	0	0.00	1	9.74	9.74	-1	162	-0.62%
2019/01/21	1	9.77	0	0.00	9.71	1	165	0.60%
2019/01/18	0	0.00	1	9.98	9.86	-1	165	-0.60%
2019/01/17	1	9.93	0	0.00	9.74	1	161	0.62%
2019/01/16	1	9.62	0	0.00	9.93	1	147	0.68%
2019/01/15	2	9.33	0	0.00	9.40	2	131	1.52%
2019/01/14	0	9.06	0	0.00	9.06	0	129	0.00%
2018/12/17	0	0.00	1	9.10	9.10	-1	182	-0.55%
2018/12/14	0	0.00	4	9.19	9.23	-4	186	-2.14%
2018/12/03	20	9.89	1	9.88	9.88	19	219	8.64%
2018/11/30	2	9.69	1	9.79	9.79	1	220	0.45%
2018/11/29	0	0.00	0	9.87	9.78	0	219	0.00%
2018/11/16	0	0.00	0	9.94	9.94	0	232	0.00%
2018/11/08	4	9.28	0	0.00	9.37	4	250	1.60%
2018/11/07	1	9.25	0	0.00	9.33	1	250	0.40%
2018/11/05	2	9.13	0	0.00	9.23	2	259	0.77%
2018/10/19	0	0.00	0.3	8.92	8.92	-0.3	285	-0.12%
2018/10/16	1	8.97	0	0.00	8.89	1	297	0.34%
2018/10/12	0	0.00	2	8.64	8.80	-2	368	-0.54%
2018/10/09	2	9.62	0	0.00	9.51	2	355	0.56%
2018/10/02	0	10.00	0	0.00	9.75	0	356	0.00%
2018/09/20	0.1	9.83	0	0.00	9.72	0.1	441	0.01%
2018/09/19	43	9.83	43	9.98	9.80	0	440	0.00%
2018/09/11	1	9.21	0	0.00	9.33	1	444	0.22%
2018/09/10	1	9.60	0	0.00	9.31	1	445	0.22%
2018/09/05	0.1	10.20	0	0.00	10.10	0.1	448	0.01%
2018/09/03	1	10.05	0	0.00	10.15	1	485	0.21%
2018/08/09	3	10.67	0	0.00	10.70	3	591	0.51%
2018/08/01	0	0.00	7	10.88	11.00	-7	608	-1.15%
2018/07/30	12	10.78	0	0.00	10.75	12	597	2.01%
2018/07/27	9	10.83	0	0.00	10.80	9	598	1.50%
2018/07/26	0	0.00	1	10.80	10.85	-1	599	-0.17%
2018/07/25	0	0.00	2	10.75	10.75	-2	595	-0.34%
2018/07/24	0	0.00	1	10.75	10.75	-1	596	-0.17%
2018/07/20	6	10.77	0	0.00	10.90	6	598	1.00%
2018/07/13	0	0.00	1	10.70	10.70	-1	535	-0.19%
2018/07/06	1	11.00	0	0.00	11.15	1	657	0.15%
2018/07/05	28	11.03	28	10.93	10.90	0	694	0.00%
2018/07/03	5	10.90	0	0.00	10.80	5	743	0.67%
2018/06/26	0	0.00	0	10.60	10.60	0	736	0.00%
2018/06/19	4	11.15	0	0.00	10.95	4	778	0.51%
2018/06/15	6	11.20	0	0.00	11.15	6	776	0.77%
2018/06/14	15	11.25	0	0.00	11.25	15	774	1.94%
2018/06/13	7	11.36	0	0.00	11.30	7	771	0.91%
2018/06/07	8	11.47	0	0.00	11.45	8	735	1.09%
2018/05/31	0	0.00	66	11.38	11.40	-66	727	-9.07%
2018/05/28	0	0.00	5	10.75	10.75	-5	679	-0.74%
2018/05/11	12	10.45	0	0.00	10.50	12	714	1.68%
2018/05/09	3	10.40	0	0.00	10.40	3	721	0.42%
2018/05/07	23	10.38	0	0.00	10.35	23	744	3.09%
2018/04/24	0	10.80	0	0.00	10.55	0	893	0.00%
2018/04/23	0	10.90	0	0.00	10.75	0	899	0.00%
2018/04/18	0	10.90	3	10.90	10.90	-3	919	-0.33%
2018/04/16	0	11.40	2	11.65	11.45	-2	935	-0.21%
2018/04/13	13	11.81	10	11.90	11.70	3	949	0.32%
2018/04/12	0	11.65	0	0.00	11.65	0	860	0.00%
2018/04/11	0	11.65	0	0.00	11.65	0	869	0.00%
2018/04/10	12	11.45	12	11.86	11.90	0	828	0.00%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/04/03	0	10.90	0	0.00	10.80	0	834	0.00%
2018/03/31	0	10.85	0	0.00	10.80	0	955	0.00%
2018/03/28	0	10.80	0	0.00	10.90	0	1,063	0.00%
2018/03/27	0	10.80	0	0.00	10.80	0	1,252	0.00%
2018/03/26	0	10.85	0	0.00	10.90	0	1,277	0.00%
2018/03/23	0	10.95	0	0.00	10.95	0	1,285	0.00%
2018/03/22	39	11.37	40	11.48	11.25	-1	1,290	-0.08%
2018/03/21	0	10.85	0	0.00	10.90	0	1,303	0.00%
2018/03/20	0	10.95	0	0.00	10.95	0	1,313	0.00%
2018/03/19	0	10.90	0	0.00	11.00	0	1,360	0.00%
2018/03/16	0	11.15	0	0.00	11.20	0	1,402	0.00%
2018/03/15	2	11.10	0	0.00	11.20	2	1,447	0.14%
2018/03/12	0	10.70	0	0.00	10.80	0	1,558	0.00%
2018/03/09	0	10.80	0	0.00	10.85	0	1,584	0.00%
2018/03/08	0	10.80	0	0.00	10.80	0	1,615	0.00%
2018/03/07	0	10.85	0	0.00	10.90	0	1,666	0.00%
2018/03/05	0	11.00	0	0.00	10.95	0	1,996	0.00%
2018/03/02	0	11.05	0	0.00	11.05	0	2,163	0.00%
2018/02/27	0	11.00	0	0.00	11.00	0	2,179	0.00%
2018/02/26	16	10.96	0	0.00	10.95	16	2,182	0.73%
2018/02/22	0	0.00	5	10.85	10.75	-5	2,209	-0.23%
2018/02/21	0	10.60	0	0.00	10.65	0	2,233	0.00%
2018/02/12	3	10.60	0	0.00	10.35	3	2,248	0.13%
2018/02/08	9	10.60	0	0.00	10.60	9	2,324	0.39%
2018/02/06	1	10.70	30	10.95	10.80	-29	2,334	-1.24%
2018/02/02	23	12.08	0	0.00	12.05	23	2,322	0.99%
2018/02/01	35	12.12	0	0.00	12.15	35	2,325	1.51%
2018/01/31	0	0.00	0	12.25	12.25	0	2,332	0.00%
2018/01/29	6	12.57	20	12.43	12.45	-14	2,310	-0.61%
2018/01/26	5	12.05	0	0.00	12.10	5	2,249	0.22%
2018/01/24	15	12.07	0	0.00	12.20	15	2,251	0.67%
2018/01/22	0	0.00	8	12.25	12.30	-8	2,236	-0.36%
2018/01/16	3	12.30	2	12.33	12.25	1	2,179	0.05%
2018/01/11	1	12.40	0	0.00	12.35	1	2,246	0.04%
2018/01/04	0	0.00	0	12.40	12.50	0	2,207	0.00%
2018/01/03	0	0.00	3	13.20	12.65	-3	2,193	-0.14%