廣運 (6125)-富邦-建國券商分點個股進出

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
89.5
漲跌
▼0.9
漲幅
-1.00%
成交量
23,659張
產業
上櫃光電類股
421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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	70.7	91.28	51.1	90.93	89.50	19.6	25,882	0.08%
2024/05/02	52.4	90.87	31.4	90.76	90.40	21	25,535	0.08%
2024/04/30	89.2	92.12	126.2	92.40	91.70	-37.1	25,338	-0.15%	大賣/
2024/04/29	388.8	93.19	100.9	92.95	90.00	288	24,846	1.16%	大買/鉅額交易
2024/04/26	158.9	92.58	277.4	91.81	91.70	-118.6	24,454	-0.48%	大買/大賣/鉅額交易
2024/04/25	191.3	91.24	168	91.07	90.50	23.2	23,795	0.10%	大買/大賣/
2024/04/24	393.8	92.10	293.7	91.90	90.20	100.1	23,062	0.43%	大買/大賣/
2024/04/23	116.1	85.14	170.2	85.33	87.40	-54.1	21,598	-0.25%	大買/大賣/
2024/04/22	235.8	85.64	113.1	84.78	80.60	122.7	21,112	0.58%	大買/大賣/鉅額交易
2024/04/19	181.9	84.96	152.9	85.60	87.30	29	20,636	0.14%	大買/大賣/
2024/04/18	96.9	85.18	51.2	85.02	84.20	45.7	20,040	0.23%
2024/04/17	217.5	82.35	112.8	83.38	85.00	104.7	19,670	0.53%	大買/大賣/鉅額交易
2024/04/16	16.1	75.70	31.6	76.02	77.30	-15.5	19,260	-0.08%
2024/04/15	27.7	78.56	35.5	78.50	78.20	-7.7	19,208	-0.04%
2024/04/12	27.1	80.81	57.6	80.25	80.00	-30.4	19,133	-0.16%
2024/04/11	37.2	81.11	32.1	81.27	81.00	5.1	19,030	0.03%
2024/04/10	28.1	83.02	52.1	83.10	82.40	-24	19,007	-0.13%
2024/04/09	73	84.10	62	83.31	84.50	11	18,905	0.06%
2024/04/08	107.6	84.62	102.6	84.58	84.00	4.9	18,859	0.03%	大買/大賣/
2024/04/03	24.1	80.61	19	80.98	81.20	5.1	19,123	0.03%
2024/04/02	23.4	81.59	33	81.40	80.80	-9.6	19,179	-0.05%
2024/04/01	15	83.43	19	83.63	83.00	-4	19,042	-0.02%
2024/03/29	141	84.59	37.8	84.94	82.80	103.3	18,968	0.54%	大買/鉅額交易
2024/03/28	25.7	84.73	29	84.82	84.50	-3.3	18,697	-0.02%
2024/03/27	49.2	85.29	68.4	85.38	84.00	-19.2	18,565	-0.10%
2024/03/26	149.4	88.84	87.3	86.90	82.70	62.2	18,330	0.34%	大買/
2024/03/25	123.5	86.31	206.7	87.08	88.40	-83.2	17,386	-0.48%	大買/大賣/
2024/03/22	10.2	78.90	27	79.37	80.40	-16.9	16,422	-0.10%
2024/03/21	15.2	80.05	11.4	79.84	79.00	3.8	16,345	0.02%
2024/03/20	22	79.25	32.3	79.34	78.60	-10.3	16,230	-0.06%
2024/03/19	28.3	79.54	41.2	80.27	78.90	-12.9	16,135	-0.08%
2024/03/18	41	80.89	57	80.84	81.50	-16	16,027	-0.10%
2024/03/15	39.2	79.52	75.3	79.87	80.00	-36.1	15,920	-0.23%
2024/03/14	59.2	79.08	38.9	79.25	78.90	20.3	15,772	0.13%
2024/03/13	181.2	82.57	81.4	81.57	81.70	99.8	15,553	0.64%	大買/
2024/03/12	62.4	82.09	134.8	82.53	83.70	-72.5	15,019	-0.48%	大賣/
2024/03/11	100.8	80.55	123.3	80.27	79.30	-22.5	14,608	-0.15%	大賣/
2024/03/08	338.1	82.08	601.6	81.77	77.80	-263.5	14,227	-1.85%	大買/大賣/鉅額交易
2024/03/07	188.7	90.28	210.3	88.53	86.10	-21.6	13,955	-0.15%	大買/大賣/
2024/03/06	334.9	91.64	263.3	91.65	91.50	71.6	13,398	0.53%	大買/大賣/
2024/03/05	171.2	87.59	89.7	86.78	87.50	81.4	12,482	0.65%	大買/
2024/03/04	302.5	89.74	164	89.46	87.60	138.5	12,213	1.13%	大買/大賣/鉅額交易
2024/03/01	269.1	88.30	304.4	88.43	86.70	-35.4	11,521	-0.31%	大買/大賣/
2024/02/29	104.6	81.06	100.4	82.63	85.20	4.1	10,326	0.04%	大買/
2024/02/27	182.1	80.67	224.6	80.74	77.50	-42.6	9,867	-0.43%	大買/大賣/
2024/02/26	72.5	78.21	109.6	79.62	81.10	-37.1	9,308	-0.40%	大賣/
2024/02/23	55.4	75.52	66	75.13	73.80	-10.6	9,099	-0.12%
2024/02/22	178.7	77.68	72.1	77.19	76.50	106.6	9,437	1.13%	大買/鉅額交易
2024/02/21	89	76.97	57.1	76.89	77.40	31.9	9,754	0.33%
2024/02/20	67.3	73.32	35	73.97	74.70	32.3	9,647	0.33%
2024/02/19	107.2	74.59	179.5	74.63	74.70	-72.3	9,466	-0.76%	大買/大賣/
2024/02/16	120.6	68.71	127.4	68.63	70.80	-6.8	8,888	-0.08%	大買/大賣/
2024/02/15	117	62.88	121.7	63.31	66.20	-4.6	8,301	-0.06%	大買/大賣/
2024/02/05	156	61.48	45.1	61.86	62.00	110.9	7,877	1.41%	大買/鉅額交易
2024/02/02	51.1	62.52	124	62.73	62.90	-72.9	7,844	-0.93%	大賣/
2024/02/01	8	61.89	8.4	61.78	61.50	-0.4	7,767	-0.01%
2024/01/31	20	60.85	23.2	60.99	60.70	-3.2	7,737	-0.04%
2024/01/30	77.1	61.29	161	61.53	60.90	-84	7,706	-1.09%	大賣/
2024/01/29	8	58.53	13.3	58.91	59.50	-5.3	7,557	-0.07%
2024/01/26	32	58.81	3	58.57	58.30	29	7,559	0.38%
2024/01/25	15.8	60.00	20	59.90	59.30	-4.2	7,566	-0.06%
2024/01/24	17	60.94	25	60.87	60.40	-8	7,576	-0.11%
2024/01/23	28	61.18	18.1	61.01	60.80	9.9	7,604	0.13%
2024/01/22	59	62.50	37.3	62.30	62.40	21.8	7,548	0.29%
2024/01/19	4	60.25	56.2	60.73	60.60	-52.2	7,405	-0.71%
2024/01/18	47	58.55	4	58.30	57.90	43	7,372	0.58%
2024/01/17	108	60.68	104	59.10	58.60	4	7,378	0.05%	大買/大賣/
2024/01/16	4	60.22	10	60.16	60.20	-6	7,338	-0.08%
2024/01/15	93	60.53	86	60.92	60.00	7	7,324	0.10%
2024/01/12	24	58.43	2	58.01	58.00	22	7,197	0.31%
2024/01/11	14.2	59.36	15	59.31	59.20	-0.8	7,209	-0.01%
2024/01/10	8	57.08	10	57.54	58.00	-2	7,240	-0.03%
2024/01/09	44.4	57.52	36	57.62	56.50	8.4	7,254	0.12%
2024/01/08	35.2	58.72	163	59.60	58.50	-127.8	7,235	-1.77%	大賣/鉅額交易
2024/01/05	7	60.36	3.1	60.33	59.80	3.9	7,249	0.05%
2024/01/04	90	60.64	25	60.50	60.70	65	7,255	0.90%
2024/01/03	21	62.65	25	62.85	62.20	-4	7,304	-0.05%
2024/01/02	36.1	62.49	11	63.21	63.70	25.1	7,283	0.35%
2023/12/29	94.5	63.93	76.2	64.37	63.00	18.3	7,191	0.25%
2023/12/28	98.1	59.13	87.1	59.63	60.80	11	6,667	0.16%
2023/12/27	2	56.70	3	56.90	57.10	-1	6,550	-0.02%
2023/12/26	2	57.00	26	56.58	57.10	-24	6,642	-0.36%
2023/12/25	21	56.30	10	56.40	56.60	11	6,791	0.16%
2023/12/22	2	56.95	1	56.90	56.90	1	6,801	0.01%
2023/12/21	6.2	56.98	3	57.37	56.80	3.2	6,822	0.05%
2023/12/20	29	57.44	10	57.69	57.90	19	6,856	0.28%
2023/12/19	12	56.79	22	56.33	56.60	-10	6,915	-0.14%
2023/12/18	32.1	57.96	8	57.20	57.00	24.1	6,970	0.35%
2023/12/15	12	58.47	5	58.66	58.20	7	6,999	0.10%
2023/12/14	23.1	59.37	7	59.16	58.60	16.1	7,037	0.23%
2023/12/13	40.3	59.44	10	58.70	58.90	30.3	7,051	0.43%
2023/12/12	64	60.05	37.2	60.23	59.60	26.8	7,055	0.38%
2023/12/11	44	60.62	75	61.27	61.30	-31	7,083	-0.44%
2023/12/08	98	63.96	39.1	63.11	62.80	58.9	7,100	0.83%
2023/12/07	14.4	63.90	11	63.54	63.30	3.4	7,440	0.05%
2023/12/06	41.2	63.98	52.1	63.93	64.00	-10.9	7,583	-0.14%
2023/12/05	33.2	63.10	60.3	63.20	63.00	-27.2	7,588	-0.36%
2023/12/04	195	65.99	107.4	66.28	64.90	87.6	7,571	1.16%	大買/大賣/
2023/12/01	71.5	63.68	114.4	63.64	64.00	-42.9	7,145	-0.60%	大賣/
2023/11/30	35.2	62.53	18	62.03	62.90	17.2	7,028	0.24%
2023/11/29	123.5	62.76	99	62.15	61.90	24.5	7,005	0.35%	大買/
2023/11/28	11	61.72	19	61.82	62.00	-8	7,004	-0.11%
2023/11/27	92.9	62.05	29.4	62.33	61.50	63.6	7,156	0.89%
2023/11/24	85.7	63.22	68	63.15	63.30	17.7	7,123	0.25%
2023/11/23	110.7	62.59	452.2	63.30	62.20	-341.5	6,995	-4.88%	大買/大賣/鉅額交易
2023/11/22	161	60.08	46.2	60.24	59.60	114.8	6,820	1.68%	大買/鉅額交易
2023/11/21	421.1	62.39	2,931.2	62.68	62.00	-2,510.1	6,825	-36.77%	大買/大賣/鉅額交易
2023/11/20	2,901.1	61.18	1,528.1	58.29	61.30	1,372.9	6,627	20.72%	大買/大賣/鉅額交易
2023/11/17	1,341.2	55.74	126.6	53.66	55.80	1,214.6	6,516	18.64%	大買/大賣/鉅額交易
2023/11/16	12.1	49.91	25	50.48	50.80	-12.9	7,145	-0.18%
2023/11/15	1	50.50	14.3	50.80	50.20	-13.3	7,392	-0.18%
2023/11/14	2	50.90	13.2	50.74	50.60	-11.2	7,693	-0.15%
2023/11/13	0	0.00	6	51.20	51.00	-6	8,074	-0.07%
2023/11/10	42	50.55	30.1	50.57	50.70	11.9	8,244	0.14%
2023/11/09	54.6	50.79	46	50.12	49.85	8.6	8,532	0.10%
2023/11/08	38	53.94	14.3	53.74	53.30	23.8	8,840	0.27%
2023/11/07	12.2	53.02	9.2	52.84	52.70	3	9,108	0.03%
2023/11/06	9.1	53.01	14	53.31	53.30	-4.9	9,330	-0.05%
2023/11/03	22	52.65	14	52.91	52.50	8	9,567	0.08%
2023/11/02	50.9	52.96	33.1	52.72	52.80	17.8	9,825	0.18%
2023/11/01	1	50.90	12.2	51.05	51.10	-11.2	10,308	-0.11%
2023/10/31	17.2	51.32	37	50.49	49.85	-19.8	10,723	-0.18%
2023/10/30	4	53.32	15	52.96	52.60	-11	11,077	-0.10%
2023/10/27	37.2	53.15	27	52.84	52.90	10.2	11,407	0.09%
2023/10/26	43.1	54.06	38.8	53.56	53.00	4.3	11,875	0.04%
2023/10/25	11	56.32	3	56.86	55.90	8	12,230	0.07%
2023/10/24	0	0.00	19	55.44	55.90	-19	13,073	-0.15%
2023/10/23	15	54.73	37	54.76	54.60	-22	13,559	-0.16%
2023/10/20	8.1	54.60	17	54.43	54.60	-8.9	14,195	-0.06%
2023/10/19	23	55.46	26	55.56	55.70	-3	14,951	-0.02%
2023/10/18	70.1	55.21	70	55.52	55.00	0.1	14,986	0.00%
2023/10/17	20	57.29	34	58.06	56.70	-14	14,982	-0.09%
2023/10/16	23.2	58.32	7	58.54	58.40	16.2	14,955	0.11%
2023/10/13	3.3	59.56	8	59.36	59.10	-4.7	14,941	-0.03%
2023/10/12	2	60.45	19	60.36	60.50	-17	14,944	-0.11%
2023/10/11	119.2	60.39	61	60.60	59.50	58.2	14,940	0.39%	大買/
2023/10/06	2	64.30	8	64.21	63.90	-6	14,856	-0.04%
2023/10/05	7.1	64.33	20	63.84	63.70	-12.9	14,871	-0.09%
2023/10/04	46	61.94	36	62.84	63.20	10	14,861	0.07%
2023/10/03	42	64.12	24	63.35	62.60	18	14,915	0.12%
2023/10/02	52.1	65.47	33	65.67	64.80	19.1	15,031	0.13%
2023/09/28	29	63.56	30	64.28	64.20	-1	15,080	-0.01%
2023/09/27	3	61.10	7	62.09	62.00	-4	15,038	-0.03%
2023/09/26	3	61.00	0	62.50	61.00	3	15,200	0.02%
2023/09/25	30.2	61.81	24	62.02	61.90	6.2	15,227	0.04%
2023/09/22	49	60.79	33	60.38	61.40	16	15,349	0.10%
2023/09/21	24.2	59.56	3	59.70	59.50	21.2	15,359	0.14%
2023/09/20	24.1	61.13	4	61.18	60.50	20.1	15,458	0.13%
2023/09/19	5.2	60.89	10	60.76	60.70	-4.8	15,624	-0.03%
2023/09/18	5.4	62.11	34	61.94	61.80	-28.6	16,630	-0.17%
2023/09/15	8.4	63.74	5	63.62	63.40	3.4	17,029	0.02%
2023/09/14	18.3	63.57	61	63.37	63.10	-42.7	17,006	-0.25%
2023/09/13	40.1	62.64	107	62.56	62.70	-66.9	16,985	-0.39%	大賣/
2023/09/12	188.3	61.90	141.1	61.61	61.50	47.3	17,199	0.27%	大買/大賣/
2023/09/11	85.9	68.57	48.5	68.41	68.00	37.4	17,018	0.22%
2023/09/08	74.2	76.51	66	76.22	75.50	8.2	17,221	0.05%
2023/09/07	85.1	78.93	19	78.81	78.20	66.1	17,673	0.37%
2023/09/06	26.3	78.66	20	79.11	78.90	6.3	17,953	0.03%
2023/09/05	47	78.73	35	77.71	77.50	12	18,626	0.06%
2023/09/04	22	77.95	21	78.73	77.00	1	19,046	0.01%
2023/09/01	48.1	79.03	28	79.36	78.90	20.1	19,801	0.10%
2023/08/31	16	79.08	99	80.04	80.90	-83	20,581	-0.40%
2023/08/30	5	77.68	94.6	77.45	77.20	-89.6	20,991	-0.43%
2023/08/29	42	76.89	10.3	76.39	76.70	31.7	21,199	0.15%
2023/08/28	289.1	78.75	96.4	76.47	75.40	192.7	21,261	0.91%	大買/鉅額交易
2023/08/25	37.7	79.55	153.1	79.75	80.60	-115.4	21,124	-0.55%	大賣/鉅額交易
2023/08/24	163.1	82.02	125	82.66	80.90	38.1	21,174	0.18%	大買/大賣/
2023/08/23	161.1	81.86	44.1	83.98	81.50	117.1	21,170	0.55%	大買/鉅額交易
2023/08/22	164.5	84.02	236	83.88	84.00	-71.5	20,851	-0.34%	大買/大賣/
2023/08/21	25	78.41	61.5	79.14	79.50	-36.5	20,219	-0.18%
2023/08/18	149.3	73.10	19	72.78	72.30	130.3	19,950	0.65%	大買/鉅額交易
2023/08/17	66.3	74.86	94.2	73.91	75.70	-27.9	19,720	-0.14%
2023/08/16	59.1	71.08	44	71.77	72.50	15.1	19,390	0.08%
2023/08/15	86.2	72.57	23.1	72.14	71.80	63.1	19,275	0.33%
2023/08/14	59	71.53	93.3	71.86	71.30	-34.3	18,967	-0.18%
2023/08/11	61.1	69.70	66.1	69.97	69.80	-5.1	18,584	-0.03%
2023/08/10	34.2	67.51	52	68.05	67.00	-17.9	18,311	-0.10%
2023/08/09	41.2	71.37	59	71.03	70.60	-17.8	18,094	-0.10%
2023/08/08	38.2	70.74	25	70.48	69.90	13.2	17,853	0.07%
2023/08/07	113.1	70.63	65	70.96	72.40	48.1	17,630	0.27%	大買/
2023/08/04	94.7	69.97	298	69.31	68.30	-203.3	17,160	-1.18%	大賣/鉅額交易
2023/08/02	309.5	72.20	176	70.49	69.30	133.5	16,808	0.79%	大買/大賣/鉅額交易
2023/08/01	29.3	78.43	132	77.52	76.90	-102.7	16,673	-0.62%	大賣/鉅額交易
2023/07/31	104.1	81.25	135.1	79.34	77.50	-31	16,440	-0.19%	大買/大賣/
2023/07/28	94.8	83.45	60	84.21	83.30	34.8	15,957	0.22%
2023/07/27	187	87.13	185	87.09	84.10	2	15,570	0.01%	大買/大賣/
2023/07/26	152.4	91.09	105.1	90.86	86.30	47.4	14,726	0.32%	大買/大賣/
2023/07/25	202.1	102.04	160	101.93	95.80	42.1	14,249	0.30%	大買/大賣/
2023/07/24	200.2	101.58	312.3	101.94	103.50	-112.2	13,605	-0.82%	大買/大賣/鉅額交易
2023/07/21	10	91.70	3	95.33	96.40	7	12,825	0.05%
2023/07/20	0	0.00	80	86.37	89.70	-80	12,819	-0.62%
2023/07/19	6	83.10	2	83.90	81.60	4	12,774	0.03%
2023/07/18	87	82.27	200	81.87	81.00	-113	12,836	-0.88%	大賣/鉅額交易
2023/07/17	19	82.60	4	81.65	83.40	15	12,885	0.12%
2023/07/14	121	78.70	5	79.79	79.90	116	12,994	0.89%	大買/鉅額交易
2023/07/13	219	76.66	137	76.82	77.00	82	13,038	0.63%	大買/大賣/
2023/07/12	112	77.10	9.3	76.84	76.40	102.7	13,087	0.78%	大買/鉅額交易
2023/07/11	8.3	78.13	13.2	77.49	78.40	-4.9	13,119	-0.04%
2023/07/10	14.2	77.60	5	78.26	76.50	9.2	13,250	0.07%
2023/07/07	52	84.36	22	84.80	83.00	30	13,183	0.23%
2023/07/06	13	82.72	41	85.59	87.50	-28	13,073	-0.21%
2023/07/05	57	81.67	7	80.41	81.30	50	13,003	0.38%
2023/07/04	67	81.04	47	79.48	81.80	20	13,031	0.15%
2023/07/03	13	72.65	14.2	75.22	75.60	-1.2	12,877	-0.01%
2023/06/30	26	66.95	41	66.92	68.80	-15	12,849	-0.12%
2023/06/29	6	62.37	29	62.87	62.60	-23	12,815	-0.18%
2023/06/28	51	61.58	31	61.45	62.10	20	12,731	0.16%
2023/06/27	81.5	61.58	131	62.58	58.80	-49.5	12,580	-0.39%	大賣/
2023/06/26	336.5	65.29	224.4	65.02	65.30	112.1	12,367	0.91%	大買/大賣/鉅額交易
2023/06/21	248	63.05	231.5	62.76	63.50	16.5	11,328	0.15%	大買/大賣/
2023/06/20	1	57.80	18.2	57.80	57.80	-17.2	10,914	-0.16%
2023/06/19	4	52.60	147.3	52.60	52.60	-143.3	10,973	-1.31%	大賣/鉅額交易
2023/06/16	136	47.15	66	47.29	47.85	70	10,939	0.64%	大買/
2023/06/15	33	46.09	74	46.05	46.05	-41	10,667	-0.38%
2023/06/14	164.5	45.83	110	45.74	46.00	54.5	10,499	0.52%	大買/大賣/
2023/06/13	161	45.03	194.5	44.96	45.30	-33.5	10,174	-0.33%	大買/大賣/
2023/06/12	195	43.30	32.5	43.30	42.75	162.5	9,884	1.64%	大買/鉅額交易
2023/06/09	106	43.95	162	44.77	44.70	-56	9,545	-0.59%	大買/大賣/
2023/06/08	150	42.66	142	42.73	42.30	8	8,808	0.09%	大買/大賣/
2023/06/07	165.7	42.48	73	42.74	42.20	92.7	8,347	1.11%	大買/
2023/06/06	235.5	40.57	155	40.68	41.60	80.5	7,586	1.06%	大買/大賣/
2023/06/05	142	40.34	148.1	41.11	41.50	-6.1	6,726	-0.09%	大買/大賣/
2023/06/02	46	37.04	106.1	37.56	37.75	-60.1	6,135	-0.98%	大賣/
2023/06/01	70	33.66	68	33.37	34.35	2	5,841	0.03%
2023/05/31	28	34.96	15	34.95	34.50	13	5,684	0.23%
2023/05/30	96	34.50	32	34.69	34.60	64	5,527	1.16%
2023/05/29	78	34.36	92.3	34.35	35.10	-14.3	5,297	-0.27%
2023/05/26	37	32.82	10	32.30	32.05	27	4,943	0.55%
2023/05/25	69	32.43	163.1	32.07	32.65	-94.1	4,861	-1.93%	大賣/
2023/05/24	11	31.35	79.1	31.24	31.35	-68.1	4,635	-1.47%
2023/05/23	62	30.52	60	30.88	30.95	2	4,611	0.04%
2023/05/22	23	30.52	17	30.34	30.10	6	4,612	0.13%
2023/05/19	28	29.92	48	29.81	29.50	-20	4,557	-0.44%
2023/05/18	21	29.26	11	29.29	29.40	10	4,489	0.22%
2023/05/17	12	29.04	18	29.19	29.30	-6	4,463	-0.13%
2023/05/16	10.1	28.75	8	28.76	28.70	2.1	4,410	0.05%
2023/05/15	1.1	28.30	4	28.30	28.25	-2.9	4,382	-0.07%
2023/05/12	13	28.35	0	0.00	28.60	13	4,397	0.30%
2023/05/11	36	28.62	2	28.45	28.30	34	4,428	0.77%
2023/05/10	42	28.91	11	28.98	29.20	31	4,405	0.70%
2023/05/09	100.1	29.06	8	28.94	28.65	92.1	4,363	2.11%
2023/05/08	108.1	29.60	15	29.95	29.35	93.1	4,261	2.18%	大買/
2023/05/05	40	32.53	42.1	32.26	32.60	-2.1	3,986	-0.05%
2023/05/04	0	0.00	1.1	31.95	31.85	-1.1	3,887	-0.03%
2023/05/03	1	31.50	1.1	31.85	31.50	-0.1	3,882	0.00%
2023/05/02	4	31.75	0	0.00	31.75	4	3,932	0.10%
2023/04/28	0	0.00	5	31.61	31.70	-5	3,923	-0.13%
2023/04/27	8	31.26	23.2	31.21	31.20	-15.2	3,894	-0.39%
2023/04/26	6	31.27	16	30.96	30.90	-10	3,868	-0.26%
2023/04/25	18	31.42	27	31.56	30.90	-9	3,856	-0.23%
2023/04/24	1	31.25	13	31.43	31.35	-12	3,790	-0.32%
2023/04/21	18	31.31	14	31.32	31.35	4	3,767	0.11%
2023/04/20	4	31.54	38	31.70	31.10	-34	3,674	-0.93%
2023/04/19	24	32.28	53	32.34	32.05	-29	3,592	-0.81%
2023/04/18	0	0.00	18	31.54	31.50	-18	3,436	-0.52%
2023/04/17	43	31.75	15	31.52	31.50	28	3,365	0.83%
2023/04/14	45	31.16	15	31.08	31.20	30	3,253	0.92%
2023/04/13	50	31.10	29	31.20	31.20	21	3,171	0.66%
2023/04/12	0	30.45	5	30.41	30.40	-5	3,006	-0.17%
2023/04/11	17	30.43	47	30.43	30.20	-30	2,980	-1.01%
2023/04/10	0	0.00	60	30.32	30.70	-60	2,917	-2.06%
2023/04/07	79	30.05	85.1	30.02	29.90	-6.1	2,834	-0.21%
2023/04/06	32	29.11	7	29.31	29.30	25	2,738	0.91%
2023/03/31	8.4	29.14	2	29.15	29.05	6.4	2,708	0.24%
2023/03/30	15	29.49	40	29.34	29.50	-25	2,665	-0.94%
2023/03/29	0	28.70	7	28.65	28.65	-7	2,532	-0.28%
2023/03/28	0	0.00	3	28.70	28.65	-3	2,550	-0.12%
2023/03/27	0	29.45	20	29.45	29.30	-20	2,527	-0.79%
2023/03/24	11	29.36	31	29.15	29.15	-20	2,521	-0.79%
2023/03/23	40	29.38	28	29.39	29.35	12	2,499	0.48%
2023/03/22	20	30.12	78	29.97	29.35	-58	2,487	-2.33%
2023/03/21	0	0.00	16	29.49	29.50	-16	2,414	-0.66%
2023/03/20	12	29.44	10	29.57	29.45	2	2,387	0.08%
2023/03/17	58	28.95	66	28.95	29.10	-8	2,415	-0.33%
2023/03/16	5	28.51	17	28.66	28.30	-12	2,370	-0.51%
2023/03/15	72	29.71	138	29.44	29.35	-66	2,328	-2.83%	大賣/
2023/03/14	6	27.93	2	28.13	28.05	4	2,136	0.19%
2023/03/13	2	27.15	0	0.00	27.65	2	2,243	0.09%
2023/03/10	7	27.96	15	28.02	27.75	-8	2,264	-0.35%
2023/03/09	10	28.72	5	29.11	28.60	5	2,265	0.22%
2023/03/08	1	28.70	6.1	28.44	28.70	-5.1	2,226	-0.23%
2023/03/07	5	28.11	4	27.99	28.00	1	2,162	0.05%
2023/03/06	0	0.00	1	27.75	27.70	-1	2,137	-0.05%
2023/03/03	1	27.50	10	27.60	27.55	-9	2,134	-0.42%
2023/03/02	0	27.70	5	27.80	27.80	-5	2,120	-0.24%
2023/03/01	1	27.80	9	27.86	27.65	-8	2,139	-0.37%
2023/02/24	13	27.55	3	27.60	27.80	10	2,112	0.47%
2023/02/23	6	27.87	0	0.00	27.70	6	2,112	0.28%
2023/02/22	22	27.64	22	27.72	27.75	0	2,077	0.00%
2023/02/21	3	27.38	6	27.34	27.35	-3	2,050	-0.15%
2023/02/20	16	27.72	16	27.68	27.65	0	2,045	0.00%
2023/02/17	0	27.10	0.1	27.05	27.10	0	1,983	0.00%
2023/02/16	0	0.00	3	26.85	26.90	-3	1,998	-0.15%
2023/02/15	0	0.00	5	26.35	26.55	-5	2,034	-0.25%
2023/02/14	1	26.45	0	0.00	26.45	1	2,050	0.05%
2023/02/13	4	26.26	0	26.30	26.35	4	2,074	0.19%
2023/02/10	56	26.53	0	0.00	26.25	56	2,101	2.67%
2023/02/09	7	27.01	2.1	27.14	27.15	4.9	2,124	0.23%
2023/02/08	10	26.90	5	26.94	26.80	5	2,102	0.24%
2023/02/07	6	26.50	0	0.00	26.50	6	2,095	0.29%
2023/02/06	0	0.00	5	26.45	26.45	-5	2,117	-0.24%
2023/02/03	38	26.49	2	26.65	26.40	36	2,203	1.63%
2023/02/01	4.1	26.35	7	26.43	26.50	-3	2,228	-0.13%
2023/01/31	3	26.37	6	26.62	26.60	-3	2,226	-0.13%
2023/01/30	7	25.67	16	25.72	25.90	-9	2,175	-0.41%
2023/01/17	0	0.00	2	25.20	25.15	-2	2,181	-0.09%
2023/01/13	1	25.15	0	0.00	25.15	1	2,204	0.05%
2023/01/10	2	25.70	0.1	25.90	25.60	2	2,276	0.09%
2023/01/09	1	25.80	0	0.00	25.85	1	2,296	0.04%
2023/01/06	0	25.40	0	0.00	25.60	0	2,319	0.00%
2023/01/03	2	25.23	1	25.40	25.40	1	2,509	0.04%
2022/12/30	1	25.45	0	0.00	25.40	1	2,534	0.04%
2022/12/29	0	0.00	4	25.30	25.65	-4	2,568	-0.16%
2022/12/28	2	25.85	10	25.72	25.50	-8	2,712	-0.29%
2022/12/27	6	26.14	1	26.05	26.05	5	2,795	0.18%
2022/12/26	9	26.30	3	26.43	26.20	6	2,813	0.21%
2022/12/23	6	24.72	4	24.80	25.45	2	2,800	0.07%
2022/12/22	27	25.36	6	25.32	25.25	21	2,834	0.74%
2022/12/21	15	25.02	4	25.21	25.05	11	2,895	0.38%
2022/12/20	18	25.71	13	25.13	24.95	5	2,946	0.17%
2022/12/16	1	26.40	1	26.40	26.30	0	3,026	0.00%
2022/12/15	0	0.00	2	27.03	26.80	-2	3,042	-0.07%
2022/12/14	6	26.72	0.1	26.70	26.90	5.9	3,175	0.19%
2022/12/13	6	26.55	9	26.77	26.45	-3	3,179	-0.09%
2022/12/12	14	26.26	0	0.00	26.30	14	3,184	0.44%
2022/12/09	24	26.83	17	27.05	26.70	7	3,240	0.22%
2022/12/08	0	0.00	4	26.41	26.35	-4	3,282	-0.12%
2022/12/07	9	26.29	4	26.10	26.00	5	3,350	0.15%
2022/12/06	6	26.63	8	26.81	26.95	-2	3,346	-0.06%
2022/12/05	4	27.26	16	27.28	27.35	-12	3,350	-0.36%
2022/12/02	2	26.58	14	26.66	26.65	-12	3,290	-0.36%
2022/12/01	2	26.30	303	26.26	26.15	-301	3,290	-9.15%	大賣/鉅額交易
2022/11/30	39	26.06	3	25.92	25.95	36	3,348	1.08%
2022/11/29	21	25.33	0	0.00	25.55	21	3,456	0.61%
2022/11/28	100	25.26	6	25.29	25.50	94	3,541	2.65%
2022/11/25	150	25.49	1	25.35	25.30	149	3,776	3.95%	大買/鉅額交易
2022/11/24	4	25.45	0	0.00	25.35	4	3,986	0.10%
2022/11/23	2	25.30	19	25.39	25.55	-17	4,204	-0.40%
2022/11/22	1	25.20	10	25.15	25.00	-9	4,259	-0.21%
2022/11/21	0	0.00	6	25.55	25.35	-6	4,390	-0.14%
2022/11/18	0	0.00	14	25.95	25.90	-14	4,731	-0.30%
2022/11/17	0	0.00	4	25.55	25.65	-4	4,772	-0.08%
2022/11/16	2.1	25.10	0	0.00	25.05	2.1	4,823	0.04%
2022/11/15	3	25.45	1	25.40	25.50	2	5,049	0.04%
2022/11/14	0	0.00	20	25.05	25.05	-20	5,353	-0.37%
2022/11/11	0	0.00	4	25.41	25.00	-4	5,368	-0.07%
2022/11/10	0	0.00	1	25.45	25.25	-1	5,353	-0.02%
2022/11/08	2	25.10	0	0.00	24.85	2	5,629	0.04%
2022/11/07	0	0.00	10	24.90	24.90	-10	5,645	-0.18%
2022/11/04	11	25.15	0	0.00	25.40	11	5,672	0.19%
2022/11/03	11	25.15	0	0.00	25.20	11	5,714	0.19%
2022/11/02	10	24.95	1	24.90	24.90	9	5,819	0.15%
2022/11/01	23	24.93	28	24.94	24.75	-5	5,819	-0.09%
2022/10/31	0	0.00	3	24.15	24.15	-3	5,742	-0.05%
2022/10/28	12	23.73	2	24.30	23.55	10	5,755	0.17%
2022/10/27	1	23.50	4	23.96	24.30	-3	5,750	-0.05%
2022/10/26	5.1	23.43	1	23.60	23.25	4.1	5,776	0.07%
2022/10/25	6.1	23.89	0	0.00	23.65	6.1	5,829	0.10%
2022/10/21	4	24.29	0	0.00	24.05	4	6,047	0.07%
2022/10/20	6	24.64	0	0.00	24.55	6	6,078	0.10%
2022/10/19	7	25.58	0	0.00	25.10	7	6,126	0.11%
2022/10/18	0	0.00	5	25.21	25.30	-5	6,122	-0.08%
2022/10/17	2	24.35	0	0.00	24.90	2	6,138	0.03%
2022/10/14	3	25.30	12	25.30	25.45	-9	6,192	-0.15%
2022/10/13	4.2	25.13	12	24.61	24.05	-7.8	6,267	-0.12%
2022/10/12	15	25.65	17	25.87	25.65	-2	6,288	-0.03%
2022/10/11	1.1	26.28	10	26.22	25.95	-9	6,412	-0.14%
2022/10/07	2	27.90	0	0.00	27.90	2	6,459	0.03%
2022/10/06	10	28.30	3	28.23	28.25	7	6,597	0.11%
2022/10/05	28	29.01	25	28.93	28.40	3	6,639	0.05%
2022/10/04	17	28.69	43	28.36	28.80	-26	6,554	-0.40%
2022/10/03	3	27.00	8	27.13	27.00	-5	6,567	-0.08%
2022/09/30	39	27.27	0	0.00	27.50	39	6,597	0.59%
2022/09/29	1	27.65	4	28.01	27.55	-3	6,601	-0.05%
2022/09/28	45	27.91	2	27.55	27.10	43	6,613	0.65%
2022/09/27	1	28.75	1	29.40	29.00	0	6,779	0.00%
2022/09/26	14	29.40	2	29.10	29.25	12	6,818	0.18%
2022/09/23	10	30.71	6	30.81	30.50	4	6,879	0.06%
2022/09/22	9	30.94	2	31.43	31.55	7	6,956	0.10%
2022/09/21	14	32.13	12	32.02	31.30	2	7,035	0.03%
2022/09/20	26	31.71	1	31.60	31.85	25	7,069	0.35%
2022/09/19	10	31.44	6	31.43	31.35	4	7,233	0.06%
2022/09/16	28	31.92	11	31.72	31.65	17	7,247	0.23%
2022/09/15	130	33.42	124	32.81	32.50	6	7,191	0.08%	大買/大賣/
2022/09/14	37	32.65	49	32.99	33.15	-12	7,084	-0.17%
2022/09/13	17	32.71	17	32.79	32.75	0	7,032	0.00%
2022/09/12	19	32.88	8	33.11	32.65	11	7,037	0.16%
2022/09/08	21	32.83	32.7	32.75	32.75	-11.7	7,043	-0.17%
2022/09/07	20	31.85	2	32.10	32.00	18	7,020	0.26%
2022/09/06	24	31.93	13	31.77	31.70	11	7,026	0.16%
2022/09/05	34	32.85	37	32.72	32.55	-3	6,985	-0.04%
2022/09/02	26	32.50	34	32.65	32.50	-8	6,875	-0.12%
2022/09/01	55	33.08	33	33.35	32.90	22	6,832	0.32%
2022/08/31	22	32.73	109	32.88	33.40	-87	6,709	-1.30%	大賣/
2022/08/30	62	32.15	100	32.16	32.70	-38	6,537	-0.58%
2022/08/29	29	30.23	8	30.53	30.70	21	6,330	0.33%
2022/08/26	16	31.58	84	31.74	31.15	-68	6,281	-1.08%
2022/08/25	103	31.97	115	32.36	32.05	-12	6,172	-0.19%	大買/大賣/
2022/08/24	43	31.81	27	31.81	31.55	16	5,839	0.27%
2022/08/23	33	31.57	18	31.38	31.35	15	5,778	0.26%
2022/08/22	66	31.90	37	32.01	32.25	29	5,735	0.51%
2022/08/19	199	31.56	153.3	31.84	31.95	45.7	5,510	0.83%	大買/大賣/
2022/08/18	18	30.13	16	29.78	30.15	2	5,293	0.04%
2022/08/17	37	29.65	10	29.58	29.65	27	5,345	0.51%
2022/08/16	120	30.59	286	30.14	29.70	-166	5,316	-3.12%	大買/大賣/鉅額交易
2022/08/15	12	30.56	78	30.49	30.50	-66	5,074	-1.30%
2022/08/12	11.7	30.21	3	30.38	30.05	8.7	5,024	0.17%
2022/08/11	133	30.07	15	30.17	29.85	118	4,987	2.37%	大買/鉅額交易
2022/08/10	53	29.67	8	29.73	29.55	45	4,904	0.92%
2022/08/09	30	29.55	60	29.37	29.75	-30	4,841	-0.62%
2022/08/08	4	28.78	1	28.75	28.75	3	4,707	0.06%
2022/08/05	40	28.60	8	28.53	28.75	32	4,676	0.68%
2022/08/04	13	27.88	3	27.77	28.00	10	4,658	0.21%
2022/08/03	8	27.89	3	27.93	27.85	5	4,625	0.11%
2022/08/02	14	28.58	80	28.57	28.40	-66	4,589	-1.44%
2022/08/01	21	29.65	41	29.67	29.20	-20	4,547	-0.44%
2022/07/29	77	30.69	23	30.53	30.35	54	4,473	1.21%
2022/07/28	13	30.15	16	30.28	30.30	-3	4,297	-0.07%
2022/07/27	26	29.65	35	29.81	29.95	-9	4,222	-0.21%
2022/07/26	41	29.86	43	29.94	29.80	-2	4,174	-0.05%
2022/07/25	22	29.60	26	29.75	29.60	-4	4,101	-0.10%
2022/07/22	7	29.76	5	29.94	29.70	2	4,073	0.05%
2022/07/21	3	29.90	17	30.23	29.90	-14	4,049	-0.35%
2022/07/20	17	30.75	46	30.54	30.35	-29	3,972	-0.73%
2022/07/19	21	29.86	48	29.75	29.80	-27	3,873	-0.70%
2022/07/18	141	29.13	115	29.05	29.40	26	3,783	0.69%	大買/大賣/
2022/07/15	54	27.93	53	27.67	28.00	1	3,622	0.03%
2022/07/14	47	27.41	53	27.45	27.70	-6	3,502	-0.17%
2022/07/13	48	26.69	19	26.68	26.95	29	3,340	0.87%
2022/07/12	28	26.29	25	26.39	25.75	3	3,264	0.09%
2022/07/11	51	28.35	53	28.82	28.10	-2	3,209	-0.06%
2022/07/08	5	27.22	7	27.16	27.40	-2	3,106	-0.06%
2022/07/07	7	25.89	72	25.29	25.95	-65	3,048	-2.13%
2022/07/06	17	26.18	43	26.32	26.05	-26	3,015	-0.86%
2022/07/05	163	26.50	173	27.95	26.30	-10	2,977	-0.34%	大買/大賣/
2022/07/04	77	29.60	23	29.57	29.10	54	2,754	1.96%
2022/07/01	31	29.63	28	28.91	28.55	3	2,680	0.11%
2022/06/30	105	30.93	57	30.78	30.35	48	2,549	1.88%	大買/
2022/06/29	88	30.61	151	30.59	30.95	-63	2,437	-2.58%	大賣/
2022/06/28	47	30.07	96	30.24	30.65	-49	2,326	-2.11%
2022/06/27	92	29.00	76.2	29.58	30.05	15.8	2,151	0.73%
2022/06/24	67	28.23	6	28.20	28.00	61	1,970	3.10%
2022/06/23	13	28.01	6	27.88	27.85	7	1,928	0.36%
2022/06/22	1	27.40	0	0.00	27.40	1	1,922	0.05%
2022/06/21	1.1	27.38	7.1	27.36	27.80	-6	1,921	-0.31%
2022/06/20	14	28.28	20.1	28.10	27.65	-6.1	1,904	-0.32%
2022/06/17	19.1	27.84	33	27.92	28.15	-13.9	1,858	-0.75%
2022/06/16	12	27.90	90	28.10	27.10	-78	1,801	-4.33%
2022/06/15	26	28.36	42	28.26	28.05	-16	1,760	-0.91%
2022/06/14	8	28.06	58	27.70	28.15	-50	1,842	-2.71%
2022/06/13	11	28.10	18.1	27.91	28.00	-7.1	1,803	-0.39%
2022/06/10	10	27.78	7	27.86	28.00	3	1,773	0.17%
2022/06/09	61	27.77	37	27.75	27.75	24	1,728	1.39%
2022/06/08	113	27.15	83	27.15	27.10	30	1,609	1.86%	大買/
2022/06/07	16	26.95	10	26.77	26.75	6	1,643	0.37%
2022/06/06	42	26.81	16	27.01	26.60	26	1,658	1.57%
2022/06/02	28	26.74	6	26.70	26.65	22	1,661	1.32%
2022/06/01	10	26.60	21	26.51	26.45	-11	1,660	-0.66%
2022/05/31	2	26.38	4	26.45	26.40	-2	1,677	-0.12%
2022/05/30	3	26.55	8	26.46	26.50	-5	1,671	-0.30%
2022/05/27	1	26.05	0	0.00	25.80	1	1,647	0.06%
2022/05/26	2	25.90	104.1	26.11	25.90	-102.1	1,705	-5.98%	大賣/鉅額交易
2022/05/25	5	25.61	7	26.11	25.40	-2	1,690	-0.12%
2022/05/24	0	0.00	43	25.06	25.00	-43	1,749	-2.46%
2022/05/23	55	25.07	4.1	25.13	25.00	50.9	1,815	2.80%
2022/05/20	0	0.00	10	24.64	24.60	-10	1,850	-0.54%
2022/05/19	2	24.20	1	24.45	24.40	1	1,891	0.05%
2022/05/18	0	0.00	1	24.30	24.25	-1	2,091	-0.05%
2022/05/17	0	0.00	3	23.82	23.90	-3	2,300	-0.13%
2022/05/16	0	0.00	8	23.24	23.05	-8	2,347	-0.34%
2022/05/10	0	0.00	2	23.08	23.15	-2	2,401	-0.08%
2022/05/09	2	22.88	114	23.03	22.70	-112	2,417	-4.63%	大賣/鉅額交易
2022/05/06	18	23.48	0.5	23.50	23.50	17.5	2,422	0.72%
2022/05/05	100	24.03	1	24.10	24.00	99	2,439	4.06%
2022/05/04	0	0.00	9	23.38	23.50	-9	2,452	-0.37%
2022/05/03	2	23.35	0	0.00	23.10	2	2,501	0.08%
2022/04/29	2	23.40	0	0.00	23.35	2	2,523	0.08%
2022/04/28	0	0.00	11	23.03	23.30	-11	2,606	-0.42%
2022/04/27	3.1	22.80	80	23.06	23.00	-77	2,652	-2.90%
2022/04/26	1	23.85	0	0.00	23.85	1	2,708	0.04%
2022/04/25	55	23.89	0	0.00	23.85	55	2,750	2.00%
2022/04/22	25	24.31	1	24.40	24.25	24	2,824	0.85%
2022/04/21	6	24.53	0	0.00	24.50	6	2,860	0.21%
2022/04/20	4	24.26	1	24.25	24.65	3	2,886	0.10%
2022/04/19	3	24.13	0	0.00	24.20	3	2,922	0.10%
2022/04/18	0	0.00	1	24.20	24.10	-1	2,987	-0.03%
2022/04/15	7	24.39	0	0.00	24.60	7	3,125	0.22%
2022/04/14	0	25.65	0	0.00	24.75	0	3,180	0.00%
2022/04/12	9.2	24.12	0	0.00	24.05	9.2	3,359	0.27%
2022/04/11	2.1	24.41	0.1	24.62	24.35	2	3,562	0.06%
2022/04/08	2.1	25.00	0	0.00	25.20	2.1	3,899	0.05%
2022/04/07	3.1	25.19	9	25.01	24.90	-5.9	3,985	-0.15%
2022/04/06	0.1	25.80	11	25.80	25.80	-11	4,275	-0.26%
2022/04/01	1	25.70	0	0.00	25.90	1	4,586	0.02%
2022/03/31	0	26.20	0	0.00	26.05	0	4,630	0.00%
2022/03/30	0	26.25	0	0.00	26.40	0	4,643	0.00%
2022/03/29	0	0.00	30	26.07	26.00	-30	4,668	-0.64%
2022/03/28	0	26.20	0	0.00	26.15	0	4,657	0.00%
2022/03/25	10	26.65	10	26.25	26.25	0	4,658	0.00%
2022/03/24	0	26.53	2	26.23	26.65	-2	4,645	-0.04%
2022/03/23	20	26.75	10	26.35	26.25	10	4,641	0.22%
2022/03/22	0	26.30	6	26.31	26.40	-6	4,742	-0.13%
2022/03/21	0	0.00	26	26.50	26.20	-26	4,789	-0.54%
2022/03/17	5	26.46	6	26.27	26.20	-1	4,800	-0.02%
2022/03/16	30	25.75	15	25.59	25.55	15	4,697	0.32%
2022/03/15	0.1	25.33	1	25.20	25.00	-1	4,713	-0.02%
2022/03/14	0	0.00	4	25.93	25.80	-4	4,732	-0.08%
2022/03/11	2	25.78	2	25.75	25.70	0	4,739	0.00%
2022/03/10	2	26.15	6	25.93	25.80	-4	4,732	-0.08%
2022/03/09	16	24.33	31	24.38	24.70	-15	4,690	-0.32%
2022/03/08	3.1	24.13	36	23.93	23.55	-32.9	4,670	-0.70%
2022/03/07	11.1	25.04	1	24.85	24.80	10.1	4,639	0.22%
2022/03/04	2	26.22	1	26.25	25.85	1	4,632	0.02%
2022/03/03	7	26.00	0	0.00	25.80	7	4,610	0.15%
2022/03/02	3	25.80	41	25.84	25.80	-38	4,644	-0.82%
2022/03/01	78.1	26.07	36	25.94	26.00	42.1	4,646	0.90%
2022/02/25	19	25.66	6	25.83	25.60	13	4,582	0.28%
2022/02/24	52.3	26.37	31	26.08	25.90	21.3	4,501	0.47%
2022/02/23	31	26.44	22	26.71	26.85	9	4,378	0.21%
2022/02/22	2.1	26.09	173	26.05	25.85	-171	4,351	-3.93%	大賣/鉅額交易
2022/02/21	39.2	26.68	15	26.63	26.55	24.2	4,480	0.54%
2022/02/18	133	26.39	70	27.12	27.20	63	4,619	1.36%	大買/
2022/02/17	154	26.81	61	26.90	26.70	93	4,659	2.00%	大買/
2022/02/16	30	26.06	20	25.85	25.85	10	4,741	0.21%
2022/02/15	16	26.16	41	26.10	26.05	-25	4,714	-0.53%
2022/02/14	16	26.14	9	26.08	26.10	7	4,724	0.15%
2022/02/11	2	26.73	11	26.46	26.70	-9	4,727	-0.19%
2022/02/10	30	26.52	15	26.43	26.40	15	4,743	0.32%
2022/02/09	37	26.94	14	26.80	26.80	23	4,748	0.48%
2022/02/08	5	26.90	6	26.75	26.75	-1	4,760	-0.02%
2022/02/07	14	26.62	9	26.35	26.65	5	4,887	0.10%
2022/01/26	3	26.07	1	26.20	26.00	2	4,919	0.04%
2022/01/25	63	26.38	170	26.34	26.00	-107	5,008	-2.14%	大賣/鉅額交易
2022/01/24	2	26.33	21	26.72	26.80	-19	5,185	-0.37%
2022/01/21	60	26.96	68	26.87	27.10	-8	5,563	-0.14%
2022/01/20	2	27.53	5	27.30	27.30	-3	5,529	-0.05%
2022/01/19	28	27.97	37	27.42	27.95	-9	5,495	-0.16%
2022/01/18	2	27.95	26	27.78	27.35	-24	5,466	-0.44%
2022/01/17	42	27.98	43	27.58	27.85	-1	5,477	-0.02%
2022/01/14	6	26.63	10	27.13	26.85	-4	5,425	-0.07%
2022/01/13	3	27.95	52	27.94	27.70	-49	5,414	-0.90%
2022/01/12	1	28.60	62	28.01	28.05	-61	5,417	-1.13%
2022/01/11	6	28.82	15	28.86	28.45	-9	5,429	-0.17%
2022/01/10	28	28.92	57.5	28.78	28.70	-29.5	5,401	-0.55%
2022/01/07	56	27.75	43	28.00	27.55	13	5,316	0.24%
2022/01/06	14	28.60	22	28.62	28.50	-8	5,372	-0.15%
2022/01/05	66	28.55	59	28.79	28.80	7	5,455	0.13%
2022/01/04	138	29.51	148	29.46	29.30	-10	5,337	-0.19%	大買/大賣/
2022/01/03	134	29.15	175.3	29.49	28.50	-41.3	5,174	-0.80%	大買/大賣/
2021/12/30	75	28.44	12	28.46	28.40	63	4,886	1.29%
2021/12/29	192	28.18	61	28.29	28.55	131	4,837	2.71%	大買/鉅額交易
2021/12/28	170	27.74	54	27.79	28.40	116	4,602	2.52%	大買/鉅額交易
2021/12/27	17	26.95	20	27.04	27.00	-3	4,368	-0.07%
2021/12/24	0	0.00	12	26.43	26.45	-12	4,485	-0.27%
2021/12/23	50	26.61	40	26.59	26.45	10	4,643	0.22%
2021/12/22	4	26.20	5	26.30	26.20	-1	4,880	-0.02%
2021/12/21	16	26.42	0	0.00	26.30	16	5,072	0.32%
2021/12/20	14	26.52	10	26.20	26.10	4	5,534	0.07%
2021/12/17	24	26.33	10	26.20	26.20	14	5,987	0.23%
2021/12/16	31	27.04	1	27.30	26.65	30	6,068	0.49%
2021/12/15	21	26.46	15	26.62	26.90	6	5,958	0.10%
2021/12/14	1	26.15	13	26.07	26.05	-12	5,917	-0.20%
2021/12/13	0	0.00	8	26.60	26.65	-8	5,937	-0.13%
2021/12/10	0	0.00	16	26.57	26.40	-16	5,943	-0.27%
2021/12/09	2	25.95	5	26.18	25.90	-3	5,921	-0.05%
2021/12/08	15	26.05	18	25.69	25.60	-3	5,915	-0.05%
2021/12/07	8	25.96	100	25.90	26.10	-92	5,920	-1.55%
2021/12/06	0	0.00	1	26.15	26.20	-1	5,939	-0.02%
2021/12/03	0	0.00	6	26.43	26.35	-6	6,066	-0.10%
2021/12/02	18	26.14	45	25.95	26.00	-27	6,059	-0.45%
2021/12/01	2	26.30	3	26.09	26.40	-1	6,112	-0.02%
2021/11/30	2	26.55	2	26.45	26.40	0	6,272	0.00%
2021/11/29	13	25.74	4	25.80	26.25	9	6,314	0.14%
2021/11/26	35	26.08	19	25.88	26.30	16	6,328	0.25%
2021/11/25	16	26.96	4	27.05	26.75	12	6,335	0.19%
2021/11/24	12	26.87	15	26.82	26.75	-3	6,483	-0.05%
2021/11/23	3	26.92	3	27.03	26.85	0	6,563	0.00%
2021/11/22	4	27.28	6	27.33	27.00	-2	6,577	-0.03%
2021/11/19	19	27.38	28	27.08	26.95	-9	6,592	-0.14%
2021/11/18	131.2	27.89	246	27.52	27.45	-114.8	6,548	-1.75%	大買/大賣/鉅額交易
2021/11/17	89	28.70	54	28.84	29.00	35	6,373	0.55%
2021/11/16	134.2	28.03	166	28.14	28.25	-31.9	6,195	-0.51%	大買/大賣/
2021/11/15	266	28.08	121	28.11	28.25	145	5,960	2.43%	大買/大賣/鉅額交易
2021/11/12	3	26.60	6	26.66	26.50	-3	5,685	-0.05%
2021/11/11	10	26.79	23	26.95	26.80	-13	5,688	-0.23%
2021/11/10	11	27.12	14	27.01	26.95	-3	5,694	-0.05%
2021/11/09	3	26.73	36	26.73	26.65	-33	5,720	-0.58%
2021/11/08	4	26.79	1	26.75	26.80	3	5,723	0.05%
2021/11/05	5	26.75	172	26.86	27.15	-167	5,782	-2.89%	大賣/鉅額交易
2021/11/04	214	27.28	76	27.79	27.20	138	5,946	2.32%	大買/鉅額交易
2021/11/03	13	26.43	16	26.67	27.00	-3	5,932	-0.05%
2021/11/02	38	26.95	53	27.12	26.60	-15	6,019	-0.25%
2021/11/01	73	27.92	211	27.77	27.65	-138	5,992	-2.30%	大賣/鉅額交易
2021/10/29	174	27.58	67	27.93	27.80	107	5,863	1.82%	大買/鉅額交易
2021/10/28	16	26.37	44	26.03	26.00	-28	5,557	-0.50%
2021/10/27	13	26.25	7	26.20	26.15	6	5,849	0.10%
2021/10/26	2	26.38	14	26.35	26.20	-12	6,036	-0.20%
2021/10/25	4	26.56	26	26.44	26.40	-22	6,066	-0.36%
2021/10/22	1	26.10	253	26.10	26.20	-252	6,040	-4.17%	大賣/鉅額交易
2021/10/21	142	26.88	88	26.59	26.40	54	6,048	0.89%	大買/
2021/10/20	2	26.48	61	26.68	26.50	-59	6,082	-0.97%
2021/10/19	35	26.76	63	26.51	26.85	-28	6,252	-0.45%
2021/10/18	7	26.85	5	26.39	26.25	2	6,207	0.03%
2021/10/15	12	26.95	8	26.96	26.90	4	6,202	0.06%
2021/10/14	55	26.85	70	26.70	26.55	-15	6,182	-0.24%
2021/10/13	27	26.94	17	26.55	27.35	10	6,140	0.16%
2021/10/12	11	26.09	14	26.14	26.10	-3	6,095	-0.05%
2021/10/08	24	27.02	33	26.35	26.30	-9	6,217	-0.14%
2021/10/07	52	26.23	20	26.95	26.75	32	6,188	0.52%
2021/10/06	54	26.07	27	26.27	25.80	27	6,134	0.44%
2021/10/05	33	25.91	46	26.29	26.60	-13	6,098	-0.21%
2021/10/04	28	26.51	256	26.08	26.05	-228	6,021	-3.79%	大賣/鉅額交易
2021/10/01	105	27.37	168	27.69	26.55	-63	5,962	-1.06%	大買/大賣/
2021/09/30	82	27.94	58	28.23	27.75	24	5,796	0.41%
2021/09/29	109.1	28.88	57	28.84	28.30	52.1	5,625	0.93%	大買/
2021/09/28	177	28.31	208	28.71	29.15	-31	5,360	-0.58%	大買/大賣/
2021/09/27	311	28.66	128	28.46	28.55	183	5,168	3.54%	大買/大賣/鉅額交易
2021/09/24	210	27.09	70	27.29	27.85	140	4,704	2.98%	大買/鉅額交易
2021/09/23	139	26.08	34.2	25.54	26.25	104.8	4,262	2.46%	大買/鉅額交易
2021/09/22	11	24.25	45	24.36	24.50	-34	4,159	-0.82%
2021/09/17	7	25.20	9	25.31	25.20	-2	4,148	-0.05%
2021/09/16	32	25.97	16	26.14	25.50	16	4,137	0.39%
2021/09/15	28	25.57	38.4	25.61	26.50	-10.4	4,097	-0.25%
2021/09/14	1	25.00	2	25.03	25.15	-1	4,054	-0.02%
2021/09/13	49.6	25.61	7	25.72	25.35	42.6	4,052	1.05%
2021/09/10	58.5	26.77	69	26.60	26.90	-10.5	4,047	-0.26%
2021/09/09	2	27.05	39	26.92	27.00	-37	4,005	-0.92%
2021/09/08	117.5	26.87	57	27.29	26.35	60.5	3,970	1.52%	大買/
2021/09/07	17	26.83	8	27.06	26.95	9	3,841	0.23%
2021/09/06	107	27.42	9	27.23	26.85	98	3,802	2.58%	大買/
2021/09/03	42	27.61	128.5	27.39	27.70	-86.5	3,735	-2.31%	大賣/
2021/09/02	122	27.01	65	27.22	26.85	57	3,561	1.60%	大買/
2021/09/01	75	27.03	13	27.05	27.15	62	3,490	1.78%
2021/08/31	48.1	26.19	3	26.65	27.15	45.1	3,446	1.31%
2021/08/30	56.2	26.72	14	26.86	26.60	42.2	3,386	1.25%
2021/08/27	98.2	24.84	12	25.36	25.35	86.2	3,222	2.67%
2021/08/26	4	24.25	21	23.99	24.20	-17	3,119	-0.54%
2021/08/25	107	23.53	4	23.69	23.85	103	3,083	3.34%	大買/鉅額交易
2021/08/24	0	0.00	177	22.75	22.75	-177	3,037	-5.83%	大賣/鉅額交易
2021/08/23	30	23.10	3	23.00	23.05	27	3,030	0.89%
2021/08/20	11	22.29	55	22.05	22.30	-44	3,024	-1.45%
2021/08/19	27	22.44	0	0.00	22.30	27	3,015	0.90%
2021/08/18	12	22.46	44	23.10	23.15	-32	3,013	-1.06%
2021/08/17	33	22.96	4	22.90	22.65	29	2,993	0.97%
2021/08/16	21	24.17	30	24.21	23.90	-9	2,965	-0.30%
2021/08/13	226	24.57	27	24.23	25.05	199	2,944	6.76%	大買/鉅額交易
2021/08/12	31	24.45	161	24.30	24.90	-130	2,906	-4.47%	大賣/鉅額交易
2021/08/11	64	24.40	33.1	24.55	24.00	30.9	2,896	1.07%
2021/08/10	134	26.17	196	26.47	25.35	-62	2,843	-2.18%	大買/大賣/
2021/08/09	33	28.16	42	28.00	28.15	-9	2,685	-0.34%
2021/08/06	52	27.90	11	27.81	28.15	41	2,582	1.59%
2021/08/05	35.1	27.51	34	27.92	27.30	1.1	2,479	0.04%
2021/08/04	81	28.23	22	28.24	27.60	59	2,477	2.38%
2021/08/03	20	27.77	5	27.88	28.15	15	2,420	0.62%
2021/08/02	68	28.05	83.1	28.00	28.10	-15.1	2,336	-0.64%
2021/07/30	136.1	26.30	37	26.46	26.90	99.1	2,006	4.94%	大買/
2021/07/29	55	25.18	11	24.81	25.10	44	1,825	2.41%
2021/07/28	8	23.43	19	23.61	23.70	-11	1,765	-0.62%
2021/07/27	7	23.84	5	23.89	24.30	2	1,782	0.11%
2021/07/26	24	24.63	29	24.80	24.70	-5	1,775	-0.28%
2021/07/23	61	25.22	27	24.88	25.20	34	1,739	1.95%
2021/07/22	10	23.51	1	23.85	23.30	9	1,567	0.57%
2021/07/21	7	23.34	223	24.00	23.35	-216	1,577	-13.69%	大賣/鉅額交易
2021/07/20	102	24.42	3	24.28	24.15	99	1,581	6.26%	大買/
2021/07/19	22	23.62	8	24.24	24.85	14	1,566	0.89%
2021/07/16	96	23.94	41	23.80	23.80	55	1,532	3.59%
2021/07/15	22	24.08	9	24.31	24.50	13	1,480	0.88%
2021/07/14	10	21.65	0	0.00	22.30	10	1,353	0.74%
2021/07/13	0	0.00	3	22.15	22.05	-3	1,368	-0.22%
2021/07/12	0	0.00	2	22.53	22.40	-2	1,421	-0.14%
2021/07/09	0	0.00	2	22.30	22.25	-2	1,425	-0.14%
2021/07/08	0.3	22.50	24	22.37	22.35	-23.7	1,470	-1.61%
2021/07/07	1	22.70	0	0.00	22.45	1	1,494	0.07%
2021/07/06	0	0.00	2	22.70	22.65	-2	1,542	-0.13%
2021/07/05	0	0.00	1	22.90	22.85	-1	1,615	-0.06%
2021/06/28	0	0.00	1	22.70	22.85	-1	1,862	-0.05%
2021/06/25	1	22.75	0	0.00	22.65	1	1,945	0.05%
2021/06/23	0	0.00	10	22.80	22.65	-10	1,978	-0.51%
2021/06/21	1	23.15	1	22.90	22.90	0	2,014	0.00%
2021/06/15	5	22.55	2	22.75	22.65	3	2,347	0.13%
2021/06/08	3	22.65	10	22.60	22.55	-7	2,516	-0.28%
2021/06/07	1	22.75	1	22.60	22.75	0	2,540	0.00%
2021/06/03	4	23.04	12	23.02	23.00	-8	2,605	-0.31%
2021/06/02	1	23.05	0	0.00	23.05	1	2,724	0.04%
2021/06/01	2	23.20	0	0.00	23.40	2	2,912	0.07%
2021/05/28	2	23.10	4	23.13	22.90	-2	2,994	-0.07%
2021/05/27	5	22.75	0	0.00	22.65	5	3,045	0.16%
2021/05/26	2	22.60	0	0.00	23.00	2	3,064	0.07%
2021/05/25	11	22.70	0	0.00	22.50	11	3,087	0.36%
2021/05/24	0	0.00	3	22.50	22.40	-3	3,103	-0.10%
2021/05/21	2	22.50	0	0.00	22.30	2	3,127	0.06%
2021/05/20	10	22.15	1	22.00	22.05	9	3,163	0.28%
2021/05/19	11	21.88	1	22.30	22.55	10	3,188	0.31%
2021/05/18	20	20.90	7	20.74	20.95	13	3,230	0.40%
2021/05/17	4	19.55	6	19.39	19.05	-2	3,249	-0.06%
2021/05/14	0	0.00	2	21.50	21.10	-2	3,230	-0.06%
2021/05/13	0	0.00	1	21.45	21.60	-1	3,245	-0.03%
2021/05/12	2	22.40	27	21.05	21.65	-25	3,244	-0.77%
2021/05/11	2	23.33	57	23.99	23.15	-55	3,236	-1.70%
2021/05/10	55	24.93	1	24.80	24.65	54	3,414	1.58%
2021/05/07	1	25.00	9	25.00	25.30	-8	3,483	-0.23%
2021/05/06	13	25.30	95	24.99	24.65	-82	3,831	-2.14%
2021/05/05	81	25.06	4	25.29	25.05	77	3,852	2.00%
2021/05/04	3	25.55	98.1	25.31	24.55	-95.1	3,885	-2.45%
2021/05/03	98	26.55	1	26.35	26.20	97	3,880	2.50%
2021/04/29	1	27.00	92	26.78	27.15	-91	3,896	-2.34%
2021/04/28	47	27.10	85	27.13	27.00	-38	3,913	-0.97%
2021/04/27	20	26.88	10	26.80	27.30	10	3,979	0.25%
2021/04/26	98	26.90	15	26.70	26.70	83	4,111	2.02%
2021/04/23	36	26.72	16	26.59	26.60	20	4,347	0.46%
2021/04/22	2	27.30	138	26.80	26.50	-136	4,470	-3.04%	大賣/鉅額交易
2021/04/21	36	27.47	3	27.40	27.35	33	4,492	0.73%
2021/04/20	100	27.58	3	27.48	27.40	97	4,600	2.11%
2021/04/19	16	27.45	10	27.66	27.35	6	4,664	0.13%
2021/04/16	0	0.00	134	27.82	27.85	-134	4,641	-2.89%	大賣/鉅額交易
2021/04/15	0	0.00	20	27.55	27.95	-20	4,640	-0.43%
2021/04/14	82	27.52	4	27.60	28.00	78	4,652	1.68%
2021/04/13	83	28.98	3	28.80	28.15	80	4,708	1.70%
2021/04/12	0	0.00	141	28.80	28.60	-141	4,695	-3.00%	大賣/鉅額交易
2021/04/09	51	29.11	6	28.98	29.00	45	4,678	0.96%
2021/04/08	81	28.58	93	28.17	28.85	-12	4,623	-0.26%
2021/04/07	82	28.04	34	27.94	28.05	48	4,576	1.05%
2021/04/06	119	27.00	3	27.35	27.55	116	4,543	2.55%	大買/鉅額交易
2021/04/01	0	0.00	20	27.07	26.90	-20	4,543	-0.44%
2021/03/31	8	26.94	139	27.02	27.20	-131	4,545	-2.88%	大賣/鉅額交易
2021/03/30	5	27.75	54	27.59	27.40	-49	4,525	-1.08%
2021/03/29	26	27.81	11	27.84	27.70	15	4,484	0.33%
2021/03/26	0	0.00	3	27.45	27.55	-3	4,486	-0.07%
2021/03/24	1	27.00	3	27.13	27.05	-2	4,528	-0.04%
2021/03/23	4	27.55	8	28.00	27.10	-4	4,538	-0.09%
2021/03/22	4	28.78	2	28.50	28.45	2	4,594	0.04%
2021/03/19	2	28.45	13	28.43	28.25	-11	4,500	-0.24%
2021/03/18	1	28.35	3	28.40	28.35	-2	4,466	-0.04%
2021/03/17	2	28.15	3	28.12	27.90	-1	4,447	-0.02%
2021/03/16	2	27.70	4	27.80	28.25	-2	4,543	-0.04%
2021/03/15	2	27.85	11	27.82	27.85	-9	4,656	-0.19%
2021/03/12	5	27.30	2	27.00	27.10	3	4,636	0.06%
2021/03/11	4	26.89	1	26.80	26.95	3	4,675	0.06%
2021/03/09	1	26.25	6	26.52	26.20	-5	4,746	-0.11%
2021/03/08	2	27.35	5	26.67	27.00	-3	4,793	-0.06%
2021/03/05	7	26.93	3	27.37	27.60	4	4,795	0.08%
2021/03/04	0	0.00	7	26.24	26.75	-7	4,666	-0.15%
2021/03/02	0	0.00	6	26.19	25.95	-6	4,758	-0.13%
2021/02/26	8	25.89	4	25.69	25.95	4	5,021	0.08%
2021/02/25	0	0.00	20	25.50	25.70	-20	5,065	-0.39%
2021/02/24	1	25.30	1	25.15	25.15	0	5,103	0.00%
2021/02/23	2	25.03	5	25.12	25.15	-3	5,275	-0.06%
2021/02/22	6	25.83	6	25.65	25.55	0	5,716	0.00%
2021/02/19	3	25.40	3	25.05	25.70	0	5,983	0.00%
2021/02/18	0	0.00	13	24.47	25.50	-13	6,045	-0.22%
2021/02/17	0	0.00	7	23.73	24.25	-7	6,075	-0.12%
2021/02/05	0	0.00	9	23.47	23.50	-9	6,088	-0.15%
2021/02/04	3	23.63	0	0.00	23.50	3	6,153	0.05%
2021/02/03	1	23.75	1	23.95	23.85	0	6,183	0.00%
2021/02/02	11	23.46	1	23.45	23.60	10	6,271	0.16%
2021/02/01	7	23.81	3	24.32	22.50	4	6,330	0.06%
2021/01/29	10	23.68	15	23.65	23.50	-5	6,210	-0.08%
2021/01/28	48	24.17	29	23.91	23.55	19	6,283	0.30%
2021/01/27	2	23.40	0	0.00	23.60	2	6,041	0.03%
2021/01/26	3	23.63	4	23.29	22.80	-1	6,145	-0.02%
2021/01/25	7	23.51	1	23.65	23.55	6	6,259	0.10%
2021/01/22	2	23.85	1.2	23.91	24.00	0.8	6,440	0.01%
2021/01/21	2	23.58	8	23.53	24.00	-6	6,597	-0.09%
2021/01/20	9	23.57	13	23.83	23.50	-4	7,039	-0.06%
2021/01/19	23	24.56	42	24.74	24.45	-19	7,090	-0.27%
2021/01/18	71	23.04	105	23.33	25.65	-34	7,289	-0.47%	大賣/
2021/01/15	13	24.98	100	25.37	24.50	-87	7,472	-1.16%
2021/01/14	10	26.36	30	26.12	26.10	-20	7,616	-0.26%
2021/01/13	32	26.37	28	26.91	26.00	4	7,644	0.05%
2021/01/12	10	28.02	11.1	27.42	27.25	-1.1	7,628	-0.01%
2021/01/11	2	29.05	9	29.05	29.05	-7	7,693	-0.09%
2021/01/08	16	29.50	62.2	29.63	29.15	-46.2	7,931	-0.58%
2021/01/07	7	29.59	3	29.65	29.40	4	8,027	0.05%
2021/01/06	32	29.56	36	29.82	29.15	-4	8,239	-0.05%
2021/01/05	3	30.55	9	30.44	30.55	-6	8,375	-0.07%
2021/01/04	51	30.55	19	30.52	30.50	32	8,670	0.37%
2020/12/31	1	30.00	16	30.04	30.15	-15	8,758	-0.17%
2020/12/30	23	29.97	15.1	30.07	30.05	7.9	8,843	0.09%
2020/12/29	10	29.90	17	29.71	29.50	-7	9,133	-0.08%
2020/12/28	5	29.93	39	29.68	30.15	-34	9,367	-0.36%
2020/12/25	5	29.41	10	29.18	29.20	-5	9,453	-0.05%
2020/12/24	4	29.35	11.7	29.48	29.40	-7.7	9,529	-0.08%
2020/12/23	0	0.00	44	29.14	29.30	-44	9,655	-0.46%
2020/12/22	32	28.32	7	29.21	28.25	25	10,782	0.23%
2020/12/21	5	29.37	6	29.17	29.30	-1	11,007	-0.01%
2020/12/18	17	29.05	3	29.60	29.40	14	11,095	0.13%
2020/12/17	46	29.65	1	29.60	29.65	45	11,127	0.40%
2020/12/16	23	30.33	21	30.53	30.15	2	11,178	0.02%
2020/12/15	12	29.24	0	0.00	29.15	12	11,149	0.11%
2020/12/14	0	0.00	26	29.09	29.20	-26	11,272	-0.23%
2020/12/11	51	29.10	10	29.68	29.15	41	11,322	0.36%
2020/12/10	14	29.56	23	29.64	29.70	-9	11,414	-0.08%
2020/12/09	11	30.26	35	29.88	30.75	-24	11,468	-0.21%
2020/12/08	31	29.08	14	29.03	29.00	17	11,434	0.15%
2020/12/07	13	28.17	7	28.29	28.90	6	11,492	0.05%
2020/12/04	39	28.59	6	28.67	28.60	33	11,589	0.28%
2020/12/03	0	0.00	31	28.27	28.80	-31	11,760	-0.26%
2020/12/02	13	28.94	7	28.56	28.45	6	11,930	0.05%
2020/12/01	26	28.48	19	28.82	29.35	7	12,367	0.06%
2020/11/30	13	29.00	32	29.21	28.60	-19	12,822	-0.15%
2020/11/27	60	29.08	3	28.97	29.15	57	13,012	0.44%
2020/11/26	36	30.00	38.5	29.83	29.45	-2.5	13,112	-0.02%
2020/11/25	58	29.01	89	28.92	29.40	-31	13,214	-0.23%
2020/11/24	7	30.58	12	30.64	30.50	-5	13,074	-0.04%
2020/11/23	5	30.55	6	30.80	30.80	-1	13,164	-0.01%
2020/11/20	22	31.04	82	31.73	30.80	-60	13,861	-0.43%
2020/11/19	51	30.91	222	30.51	31.00	-171	13,900	-1.23%	大賣/鉅額交易
2020/11/18	121	34.48	60	34.81	32.55	61	13,522	0.45%	大買/
2020/11/17	10	36.40	0	0.00	36.15	10	13,395	0.07%
2020/11/16	6	36.80	87	36.47	36.80	-81	13,678	-0.59%
2020/11/13	4	36.46	9	36.61	36.50	-5	13,837	-0.04%
2020/11/12	2	36.05	16	36.16	36.15	-14	14,144	-0.10%
2020/11/11	0	0.00	2	36.50	36.90	-2	14,467	-0.01%
2020/11/10	7	36.97	2	36.75	36.15	5	14,618	0.03%
2020/11/09	21	37.09	40	37.19	37.25	-19	14,931	-0.13%
2020/11/06	7	36.65	9	36.18	36.15	-2	15,233	-0.01%
2020/11/05	13	36.94	17	37.08	36.75	-4	15,914	-0.03%
2020/11/04	7	37.07	2	37.05	36.80	5	15,893	0.03%
2020/11/03	22	36.39	9	36.78	37.20	13	16,057	0.08%
2020/11/02	4	36.19	52	36.56	36.10	-48	16,099	-0.30%
2020/10/30	32	37.02	32.2	37.41	36.55	-0.2	16,172	0.00%
2020/10/29	9	37.76	43	36.67	37.95	-34	16,032	-0.21%
2020/10/28	51	37.48	26	37.19	37.05	25	15,940	0.16%
2020/10/27	3	36.35	21	36.37	36.85	-18	15,541	-0.12%
2020/10/26	35.1	36.18	43	36.32	36.30	-7.9	15,581	-0.05%
2020/10/23	51	35.17	57	34.21	36.00	-6	15,291	-0.04%
2020/10/22	175	33.35	30	33.69	33.00	145	14,867	0.98%	大買/鉅額交易
2020/10/21	7	32.40	12.2	32.57	33.00	-5.2	14,600	-0.04%
2020/10/20	17	32.44	16	32.41	32.40	1	14,543	0.01%
2020/10/19	43	32.96	35	32.88	32.65	8	14,460	0.06%
2020/10/16	22	32.42	47	32.96	33.15	-25	14,423	-0.17%
2020/10/15	13	32.87	117	32.55	33.15	-104	14,187	-0.73%	大賣/鉅額交易
2020/10/14	21.2	32.84	36	32.39	32.30	-14.8	14,049	-0.11%
2020/10/13	33	31.84	22	31.88	31.75	11	13,853	0.08%
2020/10/12	32	31.23	147	31.22	32.20	-115	13,665	-0.84%	大賣/鉅額交易
2020/10/08	8	30.04	50	30.15	30.00	-42	13,393	-0.31%
2020/10/07	6	30.17	21	30.11	30.00	-15	13,332	-0.11%
2020/10/06	79	30.24	36	30.29	29.90	43	13,297	0.32%
2020/10/05	22	29.68	161	29.70	29.60	-139	13,095	-1.06%	大賣/鉅額交易
2020/09/30	19	27.71	32	28.19	28.30	-13	13,009	-0.10%
2020/09/29	20	27.56	33	27.80	27.60	-13	12,981	-0.10%
2020/09/28	12	27.65	31	27.76	28.15	-19	13,018	-0.15%
2020/09/25	324	29.49	258	29.86	27.15	66	12,999	0.51%	大買/大賣/
2020/09/24	105	28.88	80	28.55	29.00	25	11,943	0.21%	大買/
2020/09/23	174	28.23	24	28.33	28.20	150	11,760	1.28%	大買/鉅額交易
2020/09/22	45	27.34	27	27.61	27.95	18	11,712	0.15%
2020/09/21	32	27.95	35	28.08	27.80	-3	11,732	-0.03%
2020/09/18	49	27.97	19	27.99	28.20	30	11,688	0.26%
2020/09/17	58	27.57	49	27.57	28.10	9	11,712	0.08%
2020/09/16	22	26.83	13	26.82	26.80	9	11,571	0.08%
2020/09/15	21	26.92	39	26.69	26.50	-18	11,517	-0.16%
2020/09/14	44	25.61	25	25.67	26.15	19	11,405	0.17%
2020/09/11	49	26.76	53.9	26.57	26.00	-4.9	11,235	-0.04%
2020/09/10	58	27.20	21	26.84	26.90	37	11,123	0.33%
2020/09/09	40	27.53	47	27.24	27.50	-7	11,045	-0.06%
2020/09/08	84	27.65	78	27.78	27.10	6	10,906	0.06%
2020/09/07	64	29.34	105	29.32	28.70	-41	10,716	-0.38%	大賣/
2020/09/04	163	28.91	82	28.75	29.60	81	10,534	0.77%	大買/
2020/09/03	173	28.85	207	28.91	29.00	-34	10,036	-0.34%	大買/大賣/
2020/09/02	107	27.96	137	27.84	28.00	-30	9,499	-0.32%	大買/大賣/
2020/09/01	110	27.11	57	27.44	27.00	53	9,447	0.56%	大買/
2020/08/31	41	26.84	66	26.76	27.20	-25	9,337	-0.27%
2020/08/28	124	26.30	111	26.26	26.50	13	9,153	0.14%	大買/大賣/
2020/08/27	66	25.79	22	25.69	25.75	44	9,005	0.49%
2020/08/26	79	26.77	46	26.32	25.75	33	8,866	0.37%
2020/08/25	14	25.61	47	25.81	26.05	-33	8,134	-0.41%
2020/08/24	14	23.48	23	23.22	23.70	-9	8,044	-0.11%
2020/08/21	92	23.82	155	23.88	23.50	-63	7,980	-0.79%	大賣/
2020/08/20	120	24.11	368	24.28	23.40	-248	7,820	-3.17%	大買/大賣/鉅額交易
2020/08/19	204	25.92	143	25.97	25.90	61	7,567	0.81%	大買/大賣/
2020/08/18	275	25.41	207	24.99	25.80	68	7,345	0.93%	大買/大賣/
2020/08/17	194	24.84	31	25.17	25.10	163	7,016	2.32%	大買/鉅額交易
2020/08/14	110	23.77	68.7	23.75	24.15	41.3	6,639	0.62%	大買/
2020/08/13	305	24.38	105	23.86	23.85	200	6,448	3.10%	大買/大賣/鉅額交易
2020/08/12	137	23.04	166	22.90	24.00	-29	6,039	-0.48%	大買/大賣/
2020/08/11	87	22.93	169	23.70	21.90	-82	5,662	-1.45%	大賣/
2020/08/10	7	22.60	18	22.82	22.85	-11	4,937	-0.22%
2020/08/07	68	20.17	65	19.98	20.80	3	4,861	0.06%
2020/08/06	141	19.40	62	19.32	19.35	79	4,793	1.65%	大買/
2020/08/05	41	19.46	162	19.34	19.30	-121	4,725	-2.56%	大賣/鉅額交易
2020/08/04	20	18.40	40	18.39	18.55	-20	4,700	-0.43%
2020/08/03	86	18.23	20	18.31	18.30	66	4,731	1.39%
2020/07/31	8	17.99	11	17.93	17.95	-3	4,808	-0.06%
2020/07/30	182	18.10	54	17.88	17.95	128	4,948	2.59%	大買/鉅額交易
2020/07/29	218	16.70	3	16.52	17.00	215	4,785	4.49%	大買/鉅額交易
2020/07/28	9	16.26	19	16.32	16.25	-10	4,737	-0.21%
2020/07/27	12	16.61	1	16.20	16.20	11	4,736	0.23%
2020/07/24	10	16.28	21	16.42	16.65	-11	4,754	-0.23%
2020/07/23	39	16.72	3	16.72	16.80	36	4,757	0.76%
2020/07/22	114	16.59	5	16.28	16.70	109	4,742	2.30%	大買/鉅額交易
2020/07/21	3	15.80	24	15.76	15.75	-21	4,643	-0.45%
2020/07/17	18	15.83	5	15.55	15.50	13	4,627	0.28%
2020/07/16	33	15.92	1	15.65	16.10	32	4,610	0.69%
2020/07/15	13	15.85	6	15.49	15.70	7	4,578	0.15%
2020/07/14	2	16.00	0	0.00	15.70	2	4,630	0.04%
2020/07/10	16	16.84	8	16.79	16.60	8	4,545	0.18%
2020/07/09	17	18.72	24	18.67	18.65	-7	4,420	-0.16%
2020/07/08	4	18.90	3	18.98	18.90	1	4,246	0.02%
2020/07/07	4	19.05	3	19.03	18.95	1	4,145	0.02%
2020/07/06	1	19.40	1	19.40	19.40	0	4,033	0.00%
2020/07/03	4	18.84	1	18.85	18.80	3	3,932	0.08%
2020/07/02	5	18.35	0	0.00	18.35	5	3,850	0.13%
2020/07/01	1	18.20	7	18.19	18.10	-6	3,798	-0.16%
2020/06/30	2	18.05	3	18.07	18.05	-1	3,765	-0.03%
2020/06/29	15	17.75	0	0.00	17.80	15	3,688	0.41%
2020/06/24	4	17.38	1	17.50	17.65	3	3,654	0.08%
2020/06/23	31	17.39	0	0.00	17.15	31	3,535	0.88%
2020/06/22	0	0.00	1	17.40	17.35	-1	3,524	-0.03%
2020/06/18	0	0.00	3	17.22	17.25	-3	3,587	-0.08%
2020/06/17	0	0.00	1	17.15	17.10	-1	3,611	-0.03%
2020/06/16	0	0.00	1	17.25	17.10	-1	3,666	-0.03%
2020/06/15	0	0.00	6	17.00	16.95	-6	3,718	-0.16%
2020/06/12	5	16.48	0	0.00	16.70	5	3,732	0.13%
2020/06/11	5	17.24	4	17.45	16.85	1	3,736	0.03%
2020/06/10	6	17.35	0	0.00	17.35	6	3,742	0.16%
2020/06/09	3	17.55	13	17.57	17.55	-10	3,811	-0.26%
2020/06/08	22	17.93	13	17.94	17.85	9	3,848	0.23%
2020/06/05	0	0.00	16	17.56	17.55	-16	3,677	-0.44%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/02	0	0.00	2	17.35	17.30	-2	3,723	-0.05%
2020/05/29	4	17.35	23	17.33	17.35	-19	3,982	-0.48%
2020/05/28	24	16.95	24	17.18	16.90	0	3,864	0.00%
2020/05/27	10	17.10	0	0.00	17.15	10	3,917	0.26%
2020/05/26	2	17.50	0	0.00	17.20	2	3,978	0.05%
2020/05/21	0	0.00	1	16.90	16.85	-1	3,920	-0.03%
2020/05/20	0	0.00	2	16.80	16.80	-2	3,954	-0.05%
2020/05/19	9	17.01	0	0.00	16.85	9	4,070	0.22%
2020/05/18	17	16.95	0	0.00	16.85	17	4,128	0.41%
2020/05/15	2	17.20	0	0.00	16.85	2	4,230	0.05%
2020/05/14	1	17.10	1	17.10	17.05	0	4,336	0.00%
2020/05/13	2	17.50	12	16.80	17.35	-10	4,454	-0.22%
2020/05/12	3	16.82	20	16.85	16.75	-17	4,257	-0.40%
2020/05/11	19	17.85	5.3	18.21	17.50	13.7	4,161	0.33%
2020/05/08	11	17.22	1	17.30	17.30	10	3,963	0.25%
2020/05/07	21	16.99	40	17.34	17.40	-19	3,873	-0.49%
2020/05/06	8	16.46	41.3	16.61	16.95	-33.3	3,715	-0.90%
2020/05/04	0	0.00	1	15.20	15.30	-1	3,536	-0.03%
2020/04/30	10	15.30	60	15.25	15.35	-50	3,546	-1.41%
2020/04/28	1	15.35	0	0.00	15.50	1	3,573	0.03%
2020/04/22	0	0.00	1	14.25	14.40	-1	3,765	-0.03%
2020/04/21	1	14.60	0	0.00	14.45	1	3,791	0.03%
2020/04/17	10	15.00	2	15.35	15.00	8	3,963	0.20%
2020/04/16	10	14.70	0	0.00	14.60	10	3,991	0.25%
2020/04/15	0	0.00	1	14.75	14.75	-1	4,016	-0.02%
2020/04/14	0	0.00	20	14.50	14.55	-20	4,053	-0.49%
2020/04/06	1	14.30	0	0.00	14.30	1	4,465	0.02%
2020/04/01	0	0.00	9	14.21	14.50	-9	4,451	-0.20%
2020/03/31	0	0.00	1	13.95	13.95	-1	4,419	-0.02%
2020/03/27	14	14.12	0	0.00	14.10	14	4,381	0.32%
2020/03/25	10	14.50	10	14.20	14.05	0	4,341	0.00%
2020/03/24	3	13.60	15	13.73	14.00	-12	4,310	-0.28%
2020/03/23	1	12.75	0	0.00	12.80	1	4,248	0.02%
2020/03/20	0	0.00	11	13.66	13.75	-11	4,208	-0.26%
2020/03/19	12	12.85	3	13.85	12.75	9	4,143	0.22%
2020/03/18	1	14.30	8	14.54	14.15	-7	4,070	-0.17%
2020/03/17	13	14.40	11	14.21	14.40	2	4,038	0.05%
2020/03/16	0	0.00	9	14.37	14.35	-9	3,994	-0.23%
2020/03/13	7	13.74	14	14.00	14.10	-7	3,956	-0.18%
2020/03/12	9	15.17	11	15.66	15.15	-2	3,859	-0.05%
2020/03/11	14	15.93	3	16.40	15.95	11	3,778	0.29%
2020/03/10	3	16.05	22	15.68	16.40	-19	3,750	-0.51%
2020/03/09	58	16.54	5	16.25	15.95	53	3,708	1.43%
2020/03/05	10	17.11	5	17.10	16.95	5	3,607	0.14%
2020/03/04	13	16.63	24	16.69	17.00	-11	3,478	-0.32%
2020/03/03	7	16.14	0	0.00	16.10	7	3,298	0.21%
2020/03/02	11	16.08	102	15.99	15.90	-91	3,272	-2.78%	大賣/
2020/02/27	43	16.41	0	0.00	15.75	43	3,226	1.33%
2020/02/26	5	16.80	64	16.77	16.65	-59	3,145	-1.88%
2020/02/25	35	16.35	23	16.62	16.80	12	3,109	0.39%
2020/02/24	10	16.55	0	0.00	16.70	10	3,081	0.32%
2020/02/21	44	17.06	0	0.00	16.90	44	3,048	1.44%
2020/02/20	0	0.00	3	17.62	17.50	-3	2,987	-0.10%
2020/02/19	26	17.10	37	17.07	17.10	-11	2,859	-0.38%
2020/02/18	22	17.24	8	17.19	17.20	14	2,789	0.50%
2020/02/17	6	17.25	27	17.01	17.20	-21	2,656	-0.79%
2020/02/14	13	16.79	11	16.66	16.75	2	2,508	0.08%
2020/02/13	0	0.00	20	15.84	15.70	-20	2,339	-0.85%
2020/02/10	44	15.51	48	15.71	15.70	-4	2,415	-0.17%
2020/02/07	0	0.00	2	15.95	15.60	-2	2,484	-0.08%
2020/02/06	2	15.95	22	15.98	15.95	-20	2,732	-0.73%
2020/02/05	52	15.59	48	15.67	15.50	4	2,700	0.15%
2020/02/04	10	16.05	6	15.78	15.75	4	2,676	0.15%
2020/02/03	21	15.06	0	0.00	15.80	21	2,657	0.79%
2020/01/31	13	15.65	8	15.77	15.70	5	2,627	0.19%
2020/01/30	2	15.70	6	15.53	15.45	-4	2,585	-0.15%
2020/01/20	23	17.12	327	17.12	17.15	-304	2,514	-12.09%	大賣/鉅額交易
2020/01/17	5	17.10	1	17.15	16.95	4	2,533	0.16%
2020/01/16	14	16.69	16	16.73	16.75	-2	2,453	-0.08%
2020/01/15	0	0.00	91	16.75	16.60	-91	2,449	-3.71%
2020/01/14	25	16.66	0	0.00	16.55	25	2,432	1.03%
2020/01/13	76	16.78	6	16.63	16.75	70	2,436	2.87%
2020/01/10	25	16.40	29	16.48	16.30	-4	2,313	-0.17%
2020/01/09	9	16.13	1	16.15	16.00	8	2,221	0.36%
2020/01/08	20	15.90	10	15.95	15.90	10	2,195	0.46%
2020/01/07	7	15.99	0	0.00	16.05	7	2,187	0.32%
2020/01/03	20	15.93	0	0.00	15.95	20	2,108	0.95%
2020/01/02	9	16.14	33	16.32	16.20	-24	2,077	-1.16%
2019/12/30	1	15.80	5	15.90	15.85	-4	1,928	-0.21%
2019/12/27	0	0.00	94	15.10	14.95	-94	1,765	-5.32%
2019/12/26	0	0.00	20	14.95	14.95	-20	1,760	-1.14%
2019/12/24	15	14.85	0	0.00	14.90	15	1,813	0.83%
2019/12/23	5	14.95	0	0.00	14.90	5	1,829	0.27%
2019/12/18	10	14.80	0	0.00	14.85	10	1,835	0.54%
2019/12/16	10	14.75	0	0.00	14.75	10	1,867	0.54%
2019/12/04	28	14.80	0	0.00	14.65	28	2,246	1.25%
2019/12/02	0	0.00	1	14.80	14.70	-1	2,406	-0.04%
2019/11/21	12	14.65	0	0.00	14.85	12	2,911	0.41%
2019/11/13	0	0.00	3	15.12	15.10	-3	4,032	-0.07%
2019/11/11	0	0.00	20	15.08	15.05	-20	4,217	-0.47%
2019/11/08	0	0.00	0	15.60	15.60	0	4,211	0.00%
2019/11/07	45	15.86	0	0.00	15.70	45	4,215	1.07%
2019/11/06	3	16.18	5	16.05	16.20	-2	4,152	-0.05%
2019/11/05	22	16.37	6	16.32	16.25	16	4,060	0.39%
2019/10/30	0	0.00	1	15.50	15.55	-1	3,789	-0.03%
2019/10/29	0	0.00	8	15.64	15.45	-8	3,797	-0.21%
2019/10/28	8	15.77	0	0.00	15.70	8	3,788	0.21%
2019/10/25	0	0.00	1	15.80	15.75	-1	3,786	-0.03%
2019/10/24	10	15.50	200	15.50	15.50	-190	3,765	-5.05%	大賣/鉅額交易
2019/10/23	1	15.70	210	15.53	15.50	-209	3,829	-5.46%	大賣/鉅額交易
2019/10/22	0	0.00	125	15.64	15.65	-125	3,854	-3.24%	大賣/鉅額交易
2019/10/21	0	0.00	200	15.65	15.75	-200	3,863	-5.18%	大賣/鉅額交易
2019/10/18	0	0.00	5	15.70	15.65	-5	3,816	-0.13%
2019/10/17	5	15.65	9	15.78	15.65	-4	3,808	-0.11%
2019/10/16	0	0.00	8	15.55	15.50	-8	3,779	-0.21%
2019/10/15	1	15.45	0	0.00	15.50	1	3,781	0.03%
2019/10/14	2	15.35	50	15.35	15.35	-48	3,729	-1.29%
2019/10/09	0	0.00	11	14.98	15.05	-11	3,687	-0.30%
2019/10/08	0	0.00	1	15.00	14.95	-1	3,688	-0.03%
2019/10/07	1	14.95	0	0.00	14.90	1	3,668	0.03%
2019/10/04	1	14.50	0	0.00	14.50	1	3,646	0.03%
2019/10/02	0	0.00	11	14.70	14.65	-11	3,683	-0.30%
2019/09/27	8	14.76	0	0.00	14.70	8	3,850	0.21%
2019/09/26	1	15.15	8	15.35	15.15	-7	3,809	-0.18%
2019/09/25	1	15.25	7	15.30	15.30	-6	3,802	-0.16%
2019/09/24	0	0.00	15	15.48	15.40	-15	3,800	-0.39%
2019/09/23	21	15.43	0	0.00	15.40	21	3,798	0.55%
2019/09/19	1	15.40	0	0.00	15.35	1	3,772	0.03%
2019/09/18	5	15.60	0	0.00	15.45	5	3,768	0.13%
2019/09/17	0	0.00	0.1	15.70	15.65	-0.1	3,739	0.00%
2019/09/12	0	0.00	19	16.11	15.95	-19	3,731	-0.51%
2019/09/10	8	15.64	18.1	15.42	15.35	-10.1	3,515	-0.29%
2019/09/06	5	15.76	0	0.00	15.75	5	3,502	0.14%
2019/09/04	7	15.86	12	16.08	15.90	-5	3,516	-0.14%
2019/09/03	7	15.65	2	15.50	15.70	5	3,401	0.15%
2019/08/30	2	15.90	32	15.81	15.70	-30	3,278	-0.92%
2019/08/27	4	15.59	10	15.56	15.60	-6	3,023	-0.20%
2019/08/26	11	15.34	21	15.59	15.60	-10	2,977	-0.34%
2019/08/23	2	15.55	5	15.59	15.55	-3	2,875	-0.10%
2019/08/22	119	16.04	2,707.1	16.28	15.90	-2,588.1	2,778	-93.15%	大買/大賣/鉅額交易
2019/08/21	2,509	15.85	121	15.75	15.85	2,388	2,167	110.18%	大買/大賣/鉅額交易
2019/08/20	6	14.58	7.1	14.64	14.45	-1.1	1,913	-0.06%
2019/08/19	0	0.00	1	14.00	14.00	-1	1,780	-0.06%
2019/08/15	14	14.17	16	14.24	14.00	-2	1,731	-0.12%
2019/08/14	3	14.00	109	14.20	13.85	-106	1,672	-6.34%	大賣/鉅額交易
2019/08/13	0	0.00	13.2	14.80	14.90	-13.2	1,569	-0.84%
2019/08/08	0	0.00	20.1	13.91	14.15	-20.1	1,523	-1.32%
2019/08/07	0	0.00	10	14.00	13.90	-10	1,548	-0.65%
2019/08/05	0	0.00	25	13.89	13.95	-25	1,598	-1.56%
2019/08/02	0	0.00	7	13.96	13.90	-7	1,638	-0.43%
2019/08/01	0	0.00	7	13.98	14.15	-7	1,719	-0.41%
2019/07/31	0	0.00	35	14.09	14.05	-35	1,798	-1.95%
2019/07/29	20	14.25	88	14.26	14.25	-68	1,810	-3.76%
2019/07/26	28	14.34	219.4	14.43	14.20	-191.4	1,817	-10.53%	大賣/鉅額交易
2019/07/25	95	15.09	19	14.99	14.90	76	1,762	4.31%
2019/07/24	22	14.61	5	14.90	14.90	17	1,715	0.99%
2019/07/23	0	0.00	20	14.84	14.90	-20	1,692	-1.18%
2019/07/22	1	14.90	9	14.79	14.85	-8	1,685	-0.47%
2019/07/19	3	14.82	8	14.90	14.80	-5	1,723	-0.29%
2019/07/18	71	14.96	0	0.00	14.95	71	1,762	4.03%
2019/07/17	30	15.10	10	15.35	15.15	20	1,905	1.05%
2019/07/16	30	15.07	40	15.00	15.00	-10	1,933	-0.52%
2019/07/15	0	0.00	3	14.75	15.05	-3	2,145	-0.14%
2019/07/12	10	14.75	1	14.75	14.85	9	2,174	0.41%
2019/07/11	7	14.91	15	14.88	14.85	-8	2,238	-0.36%
2019/07/10	1	14.90	3	14.95	14.95	-2	2,385	-0.08%
2019/07/09	20	14.95	0	0.00	14.95	20	2,645	0.76%
2019/07/08	11	15.36	3	15.30	15.50	8	2,865	0.28%
2019/07/05	152	15.56	28	15.63	15.65	124	3,035	4.09%	大買/鉅額交易
2019/07/04	64	15.68	36	15.44	15.70	28	2,984	0.94%
2019/07/02	0	0.00	5	14.80	14.75	-5	2,880	-0.17%
2019/06/28	1	14.80	0	0.00	14.80	1	2,897	0.03%
2019/06/27	1	14.80	0	0.00	14.85	1	2,924	0.03%
2019/06/26	2	14.75	0	0.00	14.90	2	2,943	0.07%
2019/06/25	6	14.93	6	14.80	14.80	0	2,985	0.00%
2019/06/24	0	0.00	1	14.90	14.95	-1	3,000	-0.03%
2019/06/21	3	14.98	13	14.94	14.90	-10	3,081	-0.32%
2019/06/20	1	14.75	5	14.78	14.80	-4	3,149	-0.13%
2019/06/19	15	14.77	0	0.00	14.75	15	3,168	0.47%
2019/06/18	5	14.71	5	14.85	14.55	0	3,162	0.00%
2019/06/17	68	15.00	10	15.00	14.75	58	3,152	1.84%
2019/06/14	19	14.72	4	14.76	14.75	15	3,128	0.48%
2019/06/13	28	14.30	28	14.42	14.90	0	3,134	0.00%
2019/06/12	1	13.85	0	0.00	13.90	1	3,037	0.03%
2019/06/11	30	13.90	6	13.89	13.85	24	3,027	0.79%
2019/06/10	35	13.89	0	0.00	13.85	35	3,022	1.16%
2019/06/06	30	13.87	50	13.76	13.85	-20	3,015	-0.66%
2019/06/04	15	13.87	0	0.00	13.80	15	3,010	0.50%
2019/05/31	2	14.10	0	14.10	14.25	2	2,999	0.07%
2019/05/30	11	14.11	0	0.00	14.10	11	2,993	0.37%
2019/05/24	0	0.00	1	13.35	13.15	-1	2,905	-0.03%
2019/05/23	3	13.20	0	0.00	13.10	3	2,891	0.10%
2019/05/22	4	13.38	0	0.00	13.40	4	2,877	0.14%
2019/05/21	0	0.00	38	12.99	13.40	-38	2,868	-1.32%
2019/05/20	5	13.25	3	12.97	13.10	2	2,842	0.07%
2019/05/17	5	13.40	3	13.60	13.40	2	2,812	0.07%
2019/05/16	6	13.55	1	13.75	13.55	5	2,798	0.18%
2019/05/15	45	13.88	0	0.00	13.60	45	2,782	1.62%
2019/05/14	7	13.51	11	13.68	13.80	-4	2,747	-0.15%
2019/05/13	57	13.91	60	14.11	13.90	-3	2,707	-0.11%
2019/05/10	12	14.25	2	14.55	14.40	10	2,665	0.38%
2019/05/09	7	15.03	55	15.11	14.65	-48	2,620	-1.83%
2019/05/08	11	14.80	16	14.75	14.95	-5	2,536	-0.20%
2019/05/07	10	13.96	2	14.10	13.95	8	2,451	0.33%
2019/05/06	7	14.00	0	0.00	13.95	7	2,418	0.29%
2019/05/03	2	14.45	10	14.59	14.35	-8	2,397	-0.33%
2019/05/02	20	14.40	0	0.00	14.35	20	2,368	0.84%
2019/04/30	28	14.55	0	0.00	14.35	28	2,350	1.19%
2019/04/29	0	0.00	2	14.05	14.05	-2	2,312	-0.09%
2019/04/26	10	14.20	0	0.00	14.20	10	2,286	0.44%
2019/04/25	3	14.40	55	14.88	14.40	-52	2,273	-2.29%
2019/04/24	60	14.56	17	14.02	14.10	43	2,216	1.94%
2019/04/23	143	14.68	21	14.77	14.45	122	2,161	5.65%	大買/鉅額交易
2019/04/22	71	16.11	1	15.95	15.95	70	2,000	3.50%
2019/04/19	205	16.01	50	16.21	16.20	155	1,943	7.97%	大買/鉅額交易
2019/04/17	300	15.03	0	0.00	14.90	300	1,679	17.87%	大買/鉅額交易
2019/04/16	142	14.82	23	14.89	14.90	119	1,600	7.44%	大買/鉅額交易
2019/04/15	248	14.72	19	14.83	15.10	229	1,442	15.87%	大買/鉅額交易
2019/04/12	102	13.41	64	13.35	14.15	38	1,168	3.25%	大買/
2019/04/11	115	12.93	49	12.63	13.00	66	910	7.25%	大買/
2019/04/10	10	11.70	0	0.00	11.85	10	713	1.40%
2019/04/08	13	11.52	0	0.00	11.50	13	679	1.91%
2019/04/03	21	11.45	0	0.00	11.50	21	664	3.16%
2019/04/02	191	11.44	0	0.00	11.40	191	650	29.38%	大買/鉅額交易
2019/04/01	10	11.85	0	0.00	11.65	10	616	1.62%
2019/03/29	10	11.60	0	0.00	11.75	10	577	1.73%
2019/03/28	25	11.86	0	0.00	11.85	25	549	4.55%
2019/03/27	260	11.50	6	11.51	11.60	254	496	51.19%	大買/鉅額交易
2019/03/26	11	11.25	4	11.08	11.35	7	462	1.51%
2019/03/25	15	11.15	4	11.29	11.40	11	369	2.98%
2019/03/22	0	0.00	1	10.60	10.65	-1	262	-0.38%
2019/03/21	0	0.00	10	10.10	10.15	-10	236	-4.24%
2019/01/23	0	0.00	1	9.62	9.68	-1	165	-0.61%
2019/01/17	1	9.72	0	0.00	9.74	1	161	0.62%
2019/01/11	2	8.85	0	0.00	8.82	2	125	1.60%
2019/01/02	0	0.00	5	9.02	8.94	-5	150	-3.32%
2018/12/19	1	9.09	0	0.00	9.00	1	183	0.54%
2018/11/19	0	0.00	1	9.98	9.99	-1	227	-0.44%
2018/11/16	0	0.00	2	9.92	9.94	-2	232	-0.86%
2018/10/11	0	0.00	1	8.60	8.56	-1	367	-0.27%
2018/09/21	0	0.00	3	9.76	9.75	-3	438	-0.68%
2018/09/19	3	9.98	0	0.00	9.80	3	440	0.68%
2018/09/13	2	9.38	0	0.00	9.48	2	435	0.46%
2018/09/07	1	9.97	0	0.00	9.85	1	440	0.23%
2018/08/29	1	10.05	0	0.00	10.15	1	500	0.20%
2018/08/28	3	10.05	0	0.00	10.10	3	508	0.59%
2018/08/27	3	10.10	0	0.00	10.10	3	519	0.58%
2018/08/03	0	0.00	2	10.85	10.85	-2	608	-0.33%
2018/08/01	2	11.00	0	0.00	11.00	2	608	0.33%
2018/07/31	0	0.00	11	10.75	10.70	-11	594	-1.85%
2018/07/30	0	0.00	9	10.80	10.75	-9	597	-1.51%
2018/07/23	0	0.00	1	10.85	10.80	-1	597	-0.17%
2018/07/20	25	10.80	6	10.83	10.90	19	598	3.17%
2018/07/17	1	10.45	0	0.00	10.45	1	538	0.19%
2018/07/16	0	0.00	3	10.65	10.60	-3	538	-0.56%
2018/07/05	10	11.05	10	11.18	10.90	0	694	0.00%
2018/06/25	2	10.90	0	0.00	10.80	2	739	0.27%
2018/06/19	0	0.00	1	11.05	10.95	-1	778	-0.13%
2018/06/15	1	11.35	0	0.00	11.15	1	776	0.13%
2018/06/12	2	11.53	1	11.45	11.45	1	763	0.13%
2018/06/05	5	11.70	0	0.00	11.55	5	723	0.69%
2018/05/29	2	11.25	3	11.20	10.90	-1	699	-0.14%
2018/05/18	3	10.90	0	0.00	10.95	3	683	0.44%
2018/05/17	0	0.00	1	10.70	10.70	-1	672	-0.15%
2018/05/16	1	10.70	0	0.00	10.65	1	684	0.15%
2018/04/24	0	0.00	4	10.50	10.55	-4	893	-0.45%
2018/04/23	1	10.75	0	0.00	10.75	1	899	0.11%
2018/04/19	1	10.85	0	0.00	10.85	1	911	0.11%
2018/04/11	0	0.00	1	11.75	11.65	-1	869	-0.11%
2018/04/10	2	11.30	7	11.40	11.90	-5	828	-0.60%
2018/03/23	0	0.00	2	11.00	10.95	-2	1,285	-0.16%
2018/03/22	0	0.00	3	11.40	11.25	-3	1,290	-0.23%
2018/03/16	0	0.00	1	11.10	11.20	-1	1,402	-0.07%
2018/03/15	1	11.15	0	0.00	11.20	1	1,447	0.07%
2018/03/14	1	10.85	0	0.00	10.85	1	1,492	0.07%
2018/03/09	0	10.80	0	0.00	10.85	0	1,584	0.00%
2018/03/07	0	0.00	1	11.05	10.90	-1	1,666	-0.06%
2018/03/06	1	11.35	0	0.00	11.10	1	1,747	0.06%
2018/03/02	0	0.00	1	11.00	11.05	-1	2,163	-0.05%
2018/02/26	0	0.00	2	11.00	10.95	-2	2,182	-0.09%
2018/02/22	1	10.80	0	0.00	10.75	1	2,209	0.05%
2018/02/21	1	10.70	0	0.00	10.65	1	2,233	0.04%
2018/02/09	0	0.00	2	10.15	10.35	-2	2,276	-0.09%
2018/02/08	0	0.00	2	10.75	10.60	-2	2,324	-0.09%
2018/02/07	4	11.03	0	0.00	10.95	4	2,338	0.17%
2018/02/06	3	11.25	4	10.88	10.80	-1	2,334	-0.04%
2018/02/02	1	12.05	0	0.00	12.05	1	2,322	0.04%
2018/02/01	1	12.10	0	0.00	12.15	1	2,325	0.04%
2018/01/31	0	0.00	2	12.05	12.25	-2	2,332	-0.09%
2018/01/30	3	12.47	0	0.00	12.25	3	2,326	0.13%
2018/01/29	2	12.55	4	12.45	12.45	-2	2,310	-0.09%
2018/01/26	0	0.00	1	12.10	12.10	-1	2,249	-0.04%
2018/01/22	5	12.35	5	12.40	12.30	0	2,236	0.00%
2018/01/18	3	12.37	2	12.28	12.30	1	2,209	0.05%
2018/01/17	0	0.00	5	12.15	12.15	-5	2,181	-0.23%
2018/01/16	1	12.30	2	12.30	12.25	-1	2,179	-0.05%
2018/01/12	0	0.00	2	12.40	12.40	-2	2,256	-0.09%
2018/01/11	0	0.00	1.1	12.45	12.35	-1.1	2,246	-0.05%
2018/01/10	0	0.00	1	12.75	12.45	-1	2,245	-0.04%
2018/01/09	1	12.35	2	12.38	12.45	-1	2,231	-0.04%
2018/01/08	0	0.00	4	12.41	12.35	-4	2,238	-0.18%
2018/01/05	0	0.00	3	12.50	12.45	-3	2,222	-0.14%
2018/01/04	1	12.50	12	12.64	12.50	-11	2,207	-0.50%
2018/01/03	0	0.00	2.5	12.64	12.65	-2.5	2,193	-0.11%
2018/01/02	1	12.55	1	12.55	12.55	0	2,142	0.00%