廣運 (6125)-富邦-台南券商分點個股進出

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
91.7
漲跌
▲1.2
漲幅
+1.33%
成交量
45,056張
產業
上櫃光電類股
417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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/26	226	91.49	332.2	91.24	91.70	-106.2	24,454	-0.43%	大買/大賣/鉅額交易
2024/04/25	371	90.19	149.4	89.68	90.50	221.6	23,795	0.93%	大買/大賣/鉅額交易
2024/04/24	499.3	92.62	554	91.61	90.20	-54.7	23,062	-0.24%	大買/大賣/
2024/04/23	68	86.59	28.8	86.34	87.40	39.3	21,598	0.18%
2024/04/22	89.1	87.03	229	87.70	80.60	-139.9	21,112	-0.66%	大賣/鉅額交易
2024/04/19	171.5	86.98	35.8	85.76	87.30	135.7	20,636	0.66%	大買/鉅額交易
2024/04/18	41.5	85.06	30.3	85.15	84.20	11.2	20,040	0.06%
2024/04/17	36	83.60	36	84.41	85.00	0	19,670	0.00%
2024/04/16	10	75.53	12	76.13	77.30	-2	19,260	-0.01%
2024/04/15	2.3	78.37	7	78.93	78.20	-4.7	19,208	-0.02%
2024/04/12	13.2	80.81	11.1	80.07	80.00	2.2	19,133	0.01%
2024/04/11	3.1	81.74	9	81.42	81.00	-5.9	19,030	-0.03%
2024/04/10	16.3	83.68	10.5	82.90	82.40	5.8	19,007	0.03%
2024/04/09	14.6	83.77	4	83.93	84.50	10.6	18,905	0.06%
2024/04/08	12	83.68	10	84.03	84.00	2	18,859	0.01%
2024/04/03	12.3	81.56	10	82.06	81.20	2.3	19,123	0.01%
2024/04/02	34	81.66	10	80.71	80.80	24	19,179	0.13%
2024/04/01	5	84.24	20.2	83.50	83.00	-15.2	19,042	-0.08%
2024/03/29	17	85.52	24.5	84.12	82.80	-7.5	18,968	-0.04%
2024/03/28	10.1	85.61	54	84.40	84.50	-43.9	18,697	-0.23%
2024/03/27	61.1	84.83	32.4	85.56	84.00	28.7	18,565	0.15%
2024/03/26	56.8	88.08	212.1	89.88	82.70	-155.3	18,330	-0.85%	大賣/鉅額交易
2024/03/25	330	86.51	198.4	85.81	88.40	131.6	17,386	0.76%	大買/大賣/鉅額交易
2024/03/22	12	79.12	12.2	79.82	80.40	-0.2	16,422	0.00%
2024/03/21	27	79.52	19.1	80.01	79.00	7.9	16,345	0.05%
2024/03/20	17	79.22	18	79.31	78.60	-1	16,230	-0.01%
2024/03/19	24	80.26	9	80.53	78.90	15	16,135	0.09%
2024/03/18	13	80.51	15	81.07	81.50	-2	16,027	-0.01%
2024/03/15	41	79.64	24.6	79.92	80.00	16.4	15,920	0.10%
2024/03/14	41.1	78.74	10	78.91	78.90	31.1	15,772	0.20%
2024/03/13	45.2	82.81	38.1	82.11	81.70	7.1	15,553	0.05%
2024/03/12	61.2	81.76	72.6	81.51	83.70	-11.4	15,019	-0.08%
2024/03/11	41	80.36	53.2	80.09	79.30	-12.2	14,608	-0.08%
2024/03/08	93.6	81.84	50	83.53	77.80	43.6	14,227	0.31%
2024/03/07	113.2	90.11	76.9	89.64	86.10	36.3	13,955	0.26%	大買/
2024/03/06	335.2	93.47	363.8	93.32	91.50	-28.6	13,398	-0.21%	大買/大賣/
2024/03/05	62	87.13	59.1	87.09	87.50	2.9	12,482	0.02%
2024/03/04	74.8	89.27	49.4	88.97	87.60	25.4	12,213	0.21%
2024/03/01	119.6	87.41	134.7	87.76	86.70	-15.1	11,521	-0.13%	大買/大賣/
2024/02/29	48.3	81.24	67.8	81.56	85.20	-19.5	10,326	-0.19%
2024/02/27	110.3	80.48	69.1	80.18	77.50	41.1	9,867	0.42%	大買/
2024/02/26	14	77.30	37.4	77.73	81.10	-23.4	9,308	-0.25%
2024/02/23	24.4	75.43	19.4	76.09	73.80	5	9,099	0.06%
2024/02/22	26.3	77.29	35	77.63	76.50	-8.7	9,437	-0.09%
2024/02/21	13.1	76.98	23.2	75.98	77.40	-10.1	9,754	-0.10%
2024/02/20	33.3	73.57	30.1	74.11	74.70	3.2	9,647	0.03%
2024/02/19	33	74.67	41.2	74.70	74.70	-8.1	9,466	-0.09%
2024/02/16	36.2	67.30	59.3	68.13	70.80	-23.1	8,888	-0.26%
2024/02/15	86.6	65.72	170.9	64.14	66.20	-84.3	8,301	-1.01%	大賣/
2024/02/05	24.1	61.50	26	61.93	62.00	-1.9	7,877	-0.02%
2024/02/02	61	62.56	82.7	62.35	62.90	-21.7	7,844	-0.28%
2024/02/01	16	61.31	21.2	61.65	61.50	-5.2	7,767	-0.07%
2024/01/31	2	60.85	6	61.32	60.70	-4	7,737	-0.05%
2024/01/30	54	61.41	50	61.58	60.90	4	7,706	0.05%
2024/01/29	1	58.50	0	0.00	59.50	1	7,557	0.01%
2024/01/26	26.1	58.74	11	58.76	58.30	15.1	7,559	0.20%
2024/01/25	4.2	59.89	24.1	60.30	59.30	-19.9	7,566	-0.26%
2024/01/24	23.2	60.52	20	61.05	60.40	3.2	7,576	0.04%
2024/01/23	26.3	61.14	20	61.53	60.80	6.3	7,604	0.08%
2024/01/22	56.2	62.27	45.1	62.17	62.40	11.1	7,548	0.15%
2024/01/19	19	59.84	37	59.99	60.60	-18	7,405	-0.24%
2024/01/18	14.1	58.03	10	58.90	57.90	4.1	7,372	0.06%
2024/01/17	38	59.39	17.6	60.79	58.60	20.4	7,378	0.28%
2024/01/16	5	60.40	1	60.40	60.20	4	7,338	0.05%
2024/01/15	53.1	61.25	55	61.40	60.00	-1.9	7,324	-0.03%
2024/01/12	25.1	58.20	12	58.36	58.00	13.1	7,197	0.18%
2024/01/11	11	58.68	13	58.92	59.20	-2	7,209	-0.03%
2024/01/10	33	57.96	42.2	57.39	58.00	-9.2	7,240	-0.13%
2024/01/09	50.2	57.45	38	57.85	56.50	12.2	7,254	0.17%
2024/01/08	1	58.50	2	59.50	58.50	-1	7,235	-0.01%
2024/01/05	15.1	60.29	13	60.59	59.80	2.1	7,249	0.03%
2024/01/04	29.3	60.76	23	60.87	60.70	6.3	7,255	0.09%
2024/01/03	11.2	62.70	13	63.23	62.20	-1.8	7,304	-0.02%
2024/01/02	29	62.93	62	62.61	63.70	-33	7,283	-0.45%
2023/12/29	124.8	63.57	123.3	64.17	63.00	1.5	7,191	0.02%	大買/大賣/
2023/12/28	23	58.99	28	59.76	60.80	-5	6,667	-0.08%
2023/12/27	2.1	57.00	0	0.00	57.10	2.1	6,550	0.03%
2023/12/26	1	57.10	0	0.00	57.10	1	6,642	0.02%
2023/12/25	1.2	56.37	2	56.35	56.60	-0.8	6,791	-0.01%
2023/12/22	5	57.28	1	57.20	56.90	4	6,801	0.06%
2023/12/21	8.6	56.98	8	56.96	56.80	0.6	6,822	0.01%
2023/12/20	36.3	57.58	27	57.55	57.90	9.3	6,856	0.13%
2023/12/19	22.2	56.23	20	56.74	56.60	2.2	6,915	0.03%
2023/12/18	3.7	57.60	1.1	57.02	57.00	2.6	6,970	0.04%
2023/12/15	1.2	58.26	11	58.41	58.20	-9.8	6,999	-0.14%
2023/12/14	31.2	59.01	31	59.28	58.60	0.2	7,037	0.00%
2023/12/13	5.6	58.60	1	60.00	58.90	4.6	7,051	0.07%
2023/12/12	44.9	60.68	21	60.74	59.60	23.9	7,055	0.34%
2023/12/11	22	60.81	48	61.02	61.30	-26	7,083	-0.37%
2023/12/08	57.2	62.77	60	63.35	62.80	-2.9	7,100	-0.04%
2023/12/07	41	63.70	47.1	63.74	63.30	-6.1	7,440	-0.08%
2023/12/06	80.1	63.87	31.1	64.25	64.00	49	7,583	0.65%
2023/12/05	36.6	63.15	34.5	63.17	63.00	2.1	7,588	0.03%
2023/12/04	126.5	66.19	160	66.53	64.90	-33.6	7,571	-0.44%	大買/大賣/
2023/12/01	81	63.39	86	63.32	64.00	-5	7,145	-0.07%
2023/11/30	6	62.42	5	62.82	62.90	1	7,028	0.01%
2023/11/29	31	62.51	12	62.53	61.90	19	7,005	0.27%
2023/11/28	13	61.84	6	61.72	62.00	7	7,004	0.10%
2023/11/27	17	61.82	13	61.74	61.50	4	7,156	0.06%
2023/11/24	27	62.97	25	63.41	63.30	2	7,123	0.03%
2023/11/23	75	62.54	105.1	62.88	62.20	-30.1	6,995	-0.43%	大賣/
2023/11/22	16	60.13	5.3	60.19	59.60	10.7	6,820	0.16%
2023/11/21	103	62.50	65	62.27	62.00	38	6,825	0.56%	大買/
2023/11/20	50.1	58.46	98.5	59.29	61.30	-48.5	6,627	-0.73%
2023/11/17	58.9	53.35	42	53.25	55.80	16.9	6,516	0.26%
2023/11/16	20	49.88	22.1	50.65	50.80	-2	7,145	-0.03%
2023/11/15	28	50.59	23.1	50.66	50.20	4.9	7,392	0.07%
2023/11/14	5.2	50.71	5	51.30	50.60	0.2	7,693	0.00%
2023/11/13	1	51.20	5	50.86	51.00	-4	8,074	-0.05%
2023/11/10	6.1	51.06	5	51.00	50.70	1.1	8,244	0.01%
2023/11/09	13.7	50.76	0	50.00	49.85	13.7	8,532	0.16%
2023/11/08	2	53.40	0	0.00	53.30	2	8,840	0.02%
2023/11/07	0.3	52.80	1	52.70	52.70	-0.7	9,108	-0.01%
2023/11/06	14	53.30	15	53.01	53.30	-1	9,330	-0.01%
2023/11/03	14	52.83	11	52.68	52.50	3	9,567	0.03%
2023/11/02	5	52.30	5	53.00	52.80	0	9,825	0.00%
2023/11/01	8	50.85	5	51.40	51.10	3	10,308	0.03%
2023/10/31	0	52.40	0	50.56	49.85	0	10,723	0.00%
2023/10/30	0	0.00	1	52.90	52.60	-1	11,077	-0.01%
2023/10/27	10	53.10	17	53.13	52.90	-7	11,407	-0.06%
2023/10/26	4.6	53.88	1	53.50	53.00	3.6	11,875	0.03%
2023/10/25	11	56.52	5	56.70	55.90	6	12,230	0.05%
2023/10/24	1.1	55.04	6	55.60	55.90	-4.9	13,073	-0.04%
2023/10/23	5.2	54.60	1	55.40	54.60	4.2	13,559	0.03%
2023/10/20	9.8	54.23	17	54.94	54.60	-7.2	14,195	-0.05%
2023/10/19	1.2	55.15	5	55.70	55.70	-3.8	14,951	-0.03%
2023/10/18	5.2	55.02	8.1	55.11	55.00	-2.9	14,986	-0.02%
2023/10/17	13.1	58.58	14	57.46	56.70	-1	14,982	-0.01%
2023/10/16	1.3	58.29	10	57.80	58.40	-8.7	14,955	-0.06%
2023/10/13	11.7	60.25	10.1	60.09	59.10	1.6	14,941	0.01%
2023/10/12	15.1	60.60	15.1	60.28	60.50	0	14,944	0.00%
2023/10/11	11.9	60.08	1.1	59.96	59.50	10.9	14,940	0.07%
2023/10/06	3	64.13	0.7	64.03	63.90	2.3	14,856	0.02%
2023/10/05	17.1	63.81	8.8	64.26	63.70	8.3	14,871	0.06%
2023/10/04	4.5	62.11	69	62.24	63.20	-64.5	14,861	-0.43%
2023/10/03	11.8	63.76	8.2	63.57	62.60	3.6	14,915	0.02%
2023/10/02	37.1	65.74	31.1	65.38	64.80	6	15,031	0.04%
2023/09/28	31.1	63.62	33.4	64.03	64.20	-2.3	15,080	-0.01%
2023/09/27	8.6	61.55	8.8	61.82	62.00	-0.2	15,038	0.00%
2023/09/26	11.5	62.07	7	62.41	61.00	4.5	15,200	0.03%
2023/09/25	10	61.93	10	62.21	61.90	0	15,227	0.00%
2023/09/22	25	60.36	75	60.93	61.40	-50	15,349	-0.33%
2023/09/21	7.8	59.06	4.7	59.46	59.50	3.1	15,359	0.02%
2023/09/20	10	60.97	8	60.68	60.50	2	15,458	0.01%
2023/09/19	13.6	61.43	19	60.87	60.70	-5.4	15,624	-0.03%
2023/09/18	6.8	62.30	10	62.15	61.80	-3.2	16,630	-0.02%
2023/09/15	8.1	63.46	11	63.53	63.40	-3	17,029	-0.02%
2023/09/14	16.1	63.72	23	63.70	63.10	-7	17,006	-0.04%
2023/09/13	26	62.38	17	62.42	62.70	9	16,985	0.05%
2023/09/12	34.4	61.66	39.3	61.52	61.50	-4.9	17,199	-0.03%
2023/09/11	42.5	68.41	9.2	69.08	68.00	33.3	17,018	0.20%
2023/09/08	4	77.04	7.1	77.02	75.50	-3.1	17,221	-0.02%
2023/09/07	2.3	78.63	15	78.66	78.20	-12.7	17,673	-0.07%
2023/09/06	2	78.85	14	78.95	78.90	-12	17,953	-0.07%
2023/09/05	13.1	77.87	16.1	77.71	77.50	-3.1	18,626	-0.02%
2023/09/04	6.2	78.40	1	77.90	77.00	5.2	19,046	0.03%
2023/09/01	10.6	79.20	17.1	79.01	78.90	-6.5	19,801	-0.03%
2023/08/31	10	78.69	18	80.66	80.90	-8	20,581	-0.04%
2023/08/30	12.8	77.82	4	77.43	77.20	8.8	20,991	0.04%
2023/08/29	10	76.66	3	76.10	76.70	7	21,199	0.03%
2023/08/28	18.8	76.92	14	75.75	75.40	4.8	21,261	0.02%
2023/08/25	24.7	79.93	90	78.94	80.60	-65.3	21,124	-0.31%
2023/08/24	25.7	82.29	6.9	82.92	80.90	18.8	21,174	0.09%
2023/08/23	20.1	82.35	32.1	82.01	81.50	-12	21,170	-0.06%
2023/08/22	128	84.40	66.5	84.84	84.00	61.5	20,851	0.30%	大買/
2023/08/21	40	78.50	22.5	78.61	79.50	17.5	20,219	0.09%
2023/08/18	17.1	73.26	20	73.06	72.30	-3	19,950	-0.01%
2023/08/17	63	74.07	79	73.49	75.70	-16	19,720	-0.08%
2023/08/16	12.5	71.06	18	71.79	72.50	-5.5	19,390	-0.03%
2023/08/15	6	72.63	7.5	72.53	71.80	-1.4	19,275	-0.01%
2023/08/14	40.6	71.08	21.1	71.69	71.30	19.5	18,967	0.10%
2023/08/11	78	70.00	95.3	70.12	69.80	-17.3	18,584	-0.09%
2023/08/10	21.2	67.92	25	67.33	67.00	-3.9	18,311	-0.02%
2023/08/09	24	70.76	8.2	70.96	70.60	15.8	18,094	0.09%
2023/08/08	20.8	70.66	18	70.08	69.90	2.8	17,853	0.02%
2023/08/07	30.2	70.08	41.4	70.45	72.40	-11.2	17,630	-0.06%
2023/08/04	33.3	69.31	26	69.97	68.30	7.3	17,160	0.04%
2023/08/02	11	71.62	10	71.91	69.30	1	16,808	0.01%
2023/08/01	15.5	78.20	15.1	77.69	76.90	0.4	16,673	0.00%
2023/07/31	18.9	81.45	17	78.12	77.50	1.9	16,440	0.01%
2023/07/28	18.8	84.01	22	83.97	83.30	-3.3	15,957	-0.02%
2023/07/27	47.2	88.14	49.9	87.63	84.10	-2.7	15,570	-0.02%
2023/07/26	20.5	91.12	16	90.20	86.30	4.5	14,726	0.03%
2023/07/25	41.4	103.23	60.6	100.10	95.80	-19.2	14,249	-0.13%
2023/07/24	65.2	100.48	58.5	101.35	103.50	6.7	13,605	0.05%
2023/07/21	11.1	94.78	9	90.02	96.40	2.1	12,825	0.02%
2023/07/20	0	0.00	3	87.57	89.70	-3	12,819	-0.02%
2023/07/19	6	83.75	4	83.63	81.60	2	12,774	0.02%
2023/07/18	1.5	83.30	0	0.00	81.00	1.5	12,836	0.01%
2023/07/17	0	0.00	1	82.50	83.40	-1	12,885	-0.01%
2023/07/14	0	0.00	5	79.00	79.90	-5	12,994	-0.04%
2023/07/13	5	79.04	0	0.00	77.00	5	13,038	0.04%
2023/07/12	3.6	77.33	1	76.20	76.40	2.6	13,087	0.02%
2023/07/11	0.1	78.50	1	78.50	78.40	-1	13,119	-0.01%
2023/07/10	1.6	77.90	27	77.63	76.50	-25.5	13,250	-0.19%
2023/07/07	8.2	84.08	0	0.00	83.00	8.2	13,183	0.06%
2023/07/06	7	83.43	5	84.97	87.50	2	13,073	0.02%
2023/07/05	4.2	82.24	6	81.09	81.30	-1.8	13,003	-0.01%
2023/07/04	3	80.93	2	81.75	81.80	1	13,031	0.01%
2023/07/03	5	73.38	0	0.00	75.60	5	12,877	0.04%
2023/06/30	1	68.80	11	64.97	68.80	-10	12,849	-0.08%
2023/06/29	2	63.10	2	62.35	62.60	0	12,815	0.00%
2023/06/28	3	60.40	17.3	60.51	62.10	-14.3	12,731	-0.11%
2023/06/27	4.6	60.94	11	62.75	58.80	-6.4	12,580	-0.05%
2023/06/26	148	65.53	62	65.32	65.30	86	12,367	0.70%	大買/
2023/06/21	80	62.63	12.2	63.25	63.50	67.8	11,328	0.60%
2023/06/20	5	57.80	6	57.80	57.80	-1	10,914	-0.01%
2023/06/19	0	0.00	11	52.60	52.60	-11	10,973	-0.10%
2023/06/16	52	47.69	52	47.74	47.85	0	10,939	0.00%
2023/06/15	42	46.10	43	46.05	46.05	-1	10,667	-0.01%
2023/06/14	81	45.89	32	45.28	46.00	49	10,499	0.47%
2023/06/13	30	45.08	26	44.88	45.30	4	10,174	0.04%
2023/06/12	52	43.51	15	42.85	42.75	37	9,884	0.37%
2023/06/09	82	43.97	137	43.89	44.70	-55	9,545	-0.58%	大賣/
2023/06/08	55	42.49	28	42.75	42.30	27	8,808	0.31%
2023/06/07	58	42.18	9	42.53	42.20	49	8,347	0.59%
2023/06/06	41.2	40.51	50.1	41.02	41.60	-8.9	7,586	-0.12%
2023/06/05	64.1	39.91	58	40.63	41.50	6.1	6,726	0.09%
2023/06/02	2	37.05	22.1	37.60	37.75	-20.1	6,135	-0.33%
2023/06/01	6.6	33.66	4	34.09	34.35	2.6	5,841	0.04%
2023/05/31	3	34.85	4	34.45	34.50	-1	5,684	-0.02%
2023/05/30	11	34.94	5	34.63	34.60	6	5,527	0.11%
2023/05/29	7.5	34.42	23	34.50	35.10	-15.5	5,297	-0.29%
2023/05/26	8.2	32.54	3	32.57	32.05	5.2	4,943	0.11%
2023/05/25	9.1	32.34	28	32.21	32.65	-18.9	4,861	-0.39%
2023/05/24	5	31.10	18	31.38	31.35	-13	4,635	-0.28%
2023/05/23	1	30.90	26	30.80	30.95	-25	4,611	-0.54%
2023/05/22	20	30.20	40	30.42	30.10	-20	4,612	-0.43%
2023/05/19	33	29.68	31	30.06	29.50	2	4,557	0.04%
2023/05/18	0	0.00	0.1	29.20	29.40	-0.1	4,489	0.00%
2023/05/17	0	0.00	11	29.35	29.30	-11	4,463	-0.25%
2023/05/16	0	0.00	5	28.79	28.70	-5	4,410	-0.11%
2023/05/15	7	28.30	5	28.27	28.25	2	4,382	0.05%
2023/05/12	25	28.51	16	28.43	28.60	9	4,397	0.20%
2023/05/11	22.3	28.43	1	28.90	28.30	21.3	4,428	0.48%
2023/05/10	9	28.94	2	28.80	29.20	7	4,405	0.16%
2023/05/09	49	29.06	1	28.65	28.65	48	4,363	1.10%
2023/05/08	36	29.58	12	30.20	29.35	24	4,261	0.56%
2023/05/05	0.1	32.60	4	32.24	32.60	-3.9	3,986	-0.10%
2023/05/04	0	0.00	1	31.60	31.85	-1	3,887	-0.03%
2023/05/03	4	31.65	0	0.00	31.50	4	3,882	0.10%
2023/05/02	5	31.98	0	31.95	31.75	5	3,932	0.13%
2023/04/28	2	31.60	0	0.00	31.70	2	3,923	0.05%
2023/04/27	0	0.00	11	31.30	31.20	-11	3,894	-0.28%
2023/04/26	5	31.15	0	0.00	30.90	5	3,868	0.13%
2023/04/25	10	31.03	2	31.55	30.90	8	3,856	0.21%
2023/04/24	2	31.43	3	31.33	31.35	-1	3,790	-0.03%
2023/04/21	13	31.35	10	31.39	31.35	3	3,767	0.08%
2023/04/20	9.1	31.60	7	31.55	31.10	2.1	3,674	0.06%
2023/04/19	7	32.26	10	32.49	32.05	-3	3,592	-0.08%
2023/04/18	3	31.43	18	31.45	31.50	-15	3,436	-0.44%
2023/04/17	1	32.00	6	31.81	31.50	-5	3,365	-0.15%
2023/04/14	9	30.94	6	31.05	31.20	3	3,253	0.09%
2023/04/13	7	31.49	15	31.20	31.20	-8	3,171	-0.25%
2023/04/12	9	30.45	4	30.48	30.40	5	3,006	0.17%
2023/04/11	3	30.45	0	0.00	30.20	3	2,980	0.10%
2023/04/10	11	30.67	3	30.32	30.70	8	2,917	0.27%
2023/04/07	16	30.00	2	30.03	29.90	14	2,834	0.49%
2023/04/06	1	29.05	0	0.00	29.30	1	2,738	0.04%
2023/03/31	3	29.35	13	29.17	29.05	-10	2,708	-0.37%
2023/03/30	29	29.56	27	29.46	29.50	2	2,665	0.08%
2023/03/29	10	28.65	0	0.00	28.65	10	2,532	0.39%
2023/03/28	3.3	28.85	1	29.00	28.65	2.3	2,550	0.09%
2023/03/27	2	29.45	4	29.40	29.30	-2	2,527	-0.08%
2023/03/24	4	29.09	1	29.15	29.15	3	2,521	0.12%
2023/03/23	10	29.34	7	29.28	29.35	3	2,499	0.12%
2023/03/22	0	30.00	6	30.30	29.35	-6	2,487	-0.24%
2023/03/20	12	29.52	2	29.80	29.45	10	2,387	0.42%
2023/03/17	3	28.67	0	0.00	29.10	3	2,415	0.12%
2023/03/16	19	28.69	17	28.59	28.30	2	2,370	0.08%
2023/03/15	31.4	29.50	43	29.61	29.35	-11.6	2,328	-0.50%
2023/03/14	12	27.81	83	27.63	28.05	-71	2,136	-3.32%
2023/03/13	4	27.56	2	27.50	27.65	2	2,243	0.09%
2023/03/10	9	27.97	0	0.00	27.75	9	2,264	0.40%
2023/03/09	0	0.00	1	29.00	28.60	-1	2,265	-0.04%
2023/03/08	3	28.53	13	28.62	28.70	-10	2,226	-0.45%
2023/03/07	1	28.00	0.1	28.02	28.00	0.9	2,162	0.04%
2023/03/06	20.1	27.75	1	27.60	27.70	19.1	2,137	0.89%
2023/03/03	52	27.55	1	27.60	27.55	51	2,134	2.39%
2023/03/02	1	27.70	0	0.00	27.80	1	2,120	0.05%
2023/03/01	0	0.00	37	27.81	27.65	-37	2,139	-1.73%
2023/02/24	1	27.80	0	0.00	27.80	1	2,112	0.05%
2023/02/23	15	27.99	10.1	27.80	27.70	4.9	2,112	0.23%
2023/02/22	1	27.80	0	0.00	27.75	1	2,077	0.05%
2023/02/21	10	27.30	2.1	27.31	27.35	8	2,050	0.39%
2023/02/20	22.1	27.75	1.8	27.69	27.65	20.3	2,045	0.99%
2023/02/17	0	0.00	6	27.02	27.10	-6	1,983	-0.30%
2023/02/16	10	26.65	0	0.00	26.90	10	1,998	0.50%
2023/02/13	1	26.20	0	0.00	26.35	1	2,074	0.05%
2023/02/10	2.1	26.75	0	0.00	26.25	2.1	2,101	0.10%
2023/02/09	0.6	27.08	0	0.00	27.15	0.6	2,124	0.03%
2023/02/08	10.3	26.80	10	26.70	26.80	0.3	2,102	0.01%
2023/02/07	0.1	26.35	2	26.55	26.50	-1.9	2,095	-0.09%
2023/02/06	0	26.45	2	26.40	26.45	-2	2,117	-0.09%
2023/02/03	0	0.00	2	26.60	26.40	-2	2,203	-0.09%
2023/02/01	1	26.45	1	26.55	26.50	0	2,228	0.00%
2023/01/31	2	26.38	1	26.50	26.60	1	2,226	0.04%
2023/01/17	0	0.00	5	25.15	25.15	-5	2,181	-0.23%
2023/01/13	1	25.20	0	0.00	25.15	1	2,204	0.05%
2023/01/11	1	25.65	0.1	25.70	25.65	0.9	2,249	0.04%
2023/01/10	2	25.73	0	0.00	25.60	2	2,276	0.09%
2023/01/09	0	0.00	2	25.80	25.85	-2	2,296	-0.09%
2023/01/06	1	25.50	0	0.00	25.60	1	2,319	0.04%
2023/01/05	0	0.00	1	25.60	25.50	-1	2,394	-0.04%
2022/12/29	1	25.30	0	0.00	25.65	1	2,568	0.04%
2022/12/28	5	25.75	0	0.00	25.50	5	2,712	0.18%
2022/12/27	1	26.30	1	26.15	26.05	0	2,795	0.00%
2022/12/26	6	26.24	0	0.00	26.20	6	2,813	0.21%
2022/12/23	1	24.90	0	0.00	25.45	1	2,800	0.04%
2022/12/22	0	0.00	2	25.40	25.25	-2	2,834	-0.07%
2022/12/21	0	0.00	2	25.05	25.05	-2	2,895	-0.07%
2022/12/20	10	25.26	5	26.00	24.95	5	2,946	0.17%
2022/12/19	2	26.30	0	0.00	25.95	2	2,990	0.07%
2022/12/14	1	26.80	0	0.00	26.90	1	3,175	0.03%
2022/12/09	1	26.55	1	27.05	26.70	0	3,240	0.00%
2022/12/07	1	26.05	2	26.00	26.00	-1	3,350	-0.03%
2022/12/06	3	26.78	2	26.35	26.95	1	3,346	0.03%
2022/12/05	14	27.18	11	27.42	27.35	3	3,350	0.09%
2022/12/02	6	26.62	0	0.00	26.65	6	3,290	0.18%
2022/12/01	0	0.00	2	26.18	26.15	-2	3,290	-0.06%
2022/11/28	0	0.00	1	25.50	25.50	-1	3,541	-0.03%
2022/11/24	0	0.00	1	25.35	25.35	-1	3,986	-0.03%
2022/11/17	1	25.55	0	0.00	25.65	1	4,772	0.02%
2022/11/16	0	0.00	2	25.05	25.05	-2	4,823	-0.04%
2022/11/15	0	0.00	1	25.20	25.50	-1	5,049	-0.02%
2022/11/14	0	0.00	1	24.75	25.05	-1	5,353	-0.02%
2022/11/11	2	25.35	1	25.10	25.00	1	5,368	0.02%
2022/11/10	1	25.25	0	0.00	25.25	1	5,353	0.02%
2022/11/09	1	25.20	1	25.15	25.15	0	5,595	0.00%
2022/11/08	0	0.00	2	24.85	24.85	-2	5,629	-0.04%
2022/11/07	0.1	25.30	12	24.99	24.90	-12	5,645	-0.21%
2022/11/02	0	0.00	1	25.05	24.90	-1	5,819	-0.02%
2022/11/01	4.4	24.87	2	24.83	24.75	2.4	5,819	0.04%
2022/10/28	2	23.95	2	23.80	23.55	0	5,755	0.00%
2022/10/27	0	0.00	2	23.73	24.30	-2	5,750	-0.03%
2022/10/26	1	23.55	5	23.25	23.25	-4	5,776	-0.07%
2022/10/25	2	23.80	2	23.70	23.65	0	5,829	0.00%
2022/10/24	2	24.45	1	24.40	24.40	1	5,981	0.02%
2022/10/21	1	24.30	12	24.28	24.05	-11	6,047	-0.18%
2022/10/20	2	24.50	0	0.00	24.55	2	6,078	0.03%
2022/10/19	13	25.54	0	0.00	25.10	13	6,126	0.21%
2022/10/18	0	0.00	0.2	25.25	25.30	-0.2	6,122	0.00%
2022/10/17	2.2	24.24	1.1	24.23	24.90	1	6,138	0.02%
2022/10/13	3.1	24.86	50.1	24.86	24.05	-47	6,267	-0.75%
2022/10/11	0.1	26.05	0.1	26.30	25.95	0	6,412	0.00%
2022/10/07	0	0.00	4	27.94	27.90	-4	6,459	-0.06%
2022/10/05	2.4	29.27	0	0.00	28.40	2.4	6,639	0.04%
2022/10/04	1	28.55	5.1	28.54	28.80	-4.1	6,554	-0.06%
2022/10/03	2	27.20	0	0.00	27.00	2	6,567	0.03%
2022/09/30	12	27.50	0.5	27.10	27.50	11.6	6,597	0.18%
2022/09/29	0	0.00	2	27.80	27.55	-2	6,601	-0.03%
2022/09/28	1	27.10	0	0.00	27.10	1	6,613	0.02%
2022/09/27	0.5	29.10	2	29.25	29.00	-1.5	6,779	-0.02%
2022/09/26	1.4	29.06	1	29.75	29.25	0.4	6,818	0.01%
2022/09/23	0.1	30.75	5	30.58	30.50	-4.9	6,879	-0.07%
2022/09/22	1	30.90	1	31.40	31.55	0	6,956	0.00%
2022/09/21	13.4	32.02	7	31.81	31.30	6.4	7,035	0.09%
2022/09/16	2	32.55	0	0.00	31.65	2	7,247	0.03%
2022/09/15	6	32.98	14	33.27	32.50	-8	7,191	-0.11%
2022/09/14	4	33.15	2	33.15	33.15	2	7,084	0.03%
2022/09/13	7	32.70	2	32.93	32.75	5	7,032	0.07%
2022/09/12	2.1	32.88	0	0.00	32.65	2.1	7,037	0.03%
2022/09/08	12	32.96	1	32.80	32.75	11	7,043	0.16%
2022/09/05	3	33.00	0	0.00	32.55	3	6,985	0.04%
2022/09/01	0.1	33.28	3	32.70	32.90	-2.9	6,832	-0.04%
2022/08/31	12	32.87	3	32.88	33.40	9	6,709	0.13%
2022/08/30	6	32.40	8	32.33	32.70	-2	6,537	-0.03%
2022/08/26	8	31.39	12.7	31.73	31.15	-4.7	6,281	-0.07%
2022/08/25	4	32.39	3	32.17	32.05	1	6,172	0.02%
2022/08/24	2.7	31.50	0	0.00	31.55	2.7	5,839	0.05%
2022/08/23	3	31.48	0	0.00	31.35	3	5,778	0.05%
2022/08/22	14.1	32.09	9.1	31.90	32.25	5	5,735	0.09%
2022/08/19	9	31.78	13	31.82	31.95	-4	5,510	-0.07%
2022/08/18	6	30.05	1	29.85	30.15	5	5,293	0.09%
2022/08/17	0	0.00	1	29.80	29.65	-1	5,345	-0.02%
2022/08/16	0	0.00	32	30.12	29.70	-32	5,316	-0.60%
2022/08/12	3	30.25	2	30.25	30.05	1	5,024	0.02%
2022/08/11	0.1	29.90	2	30.05	29.85	-1.9	4,987	-0.04%
2022/08/10	10	29.64	0	0.00	29.55	10	4,904	0.20%
2022/08/09	4	29.45	3	29.45	29.75	1	4,841	0.02%
2022/08/08	4	28.70	1	28.90	28.75	3	4,707	0.06%
2022/08/05	0	0.00	1	28.65	28.75	-1	4,676	-0.02%
2022/08/04	0	0.00	1	27.95	28.00	-1	4,658	-0.02%
2022/08/01	1	29.85	1	30.00	29.20	0	4,547	0.00%
2022/07/29	28	31.51	4	31.01	30.35	24	4,473	0.54%
2022/07/28	0	0.00	1.1	30.49	30.30	-1.1	4,297	-0.02%
2022/07/27	2	29.50	2	29.75	29.95	0	4,222	0.00%
2022/07/26	1	30.00	2	29.78	29.80	-1	4,174	-0.02%
2022/07/25	0	0.00	2	29.70	29.60	-2	4,101	-0.05%
2022/07/22	4	29.85	2	29.90	29.70	2	4,073	0.05%
2022/07/20	13	30.43	36	30.46	30.35	-23	3,972	-0.58%
2022/07/19	13.1	29.72	75	29.68	29.80	-61.9	3,873	-1.60%
2022/07/18	2	29.20	4	29.44	29.40	-2	3,783	-0.05%
2022/07/15	0	0.00	2.1	28.15	28.00	-2.1	3,622	-0.06%
2022/07/14	1	27.35	1	27.60	27.70	0	3,502	0.00%
2022/07/13	0	0.00	1	26.20	26.95	-1	3,340	-0.03%
2022/07/12	31	27.22	30	25.90	25.75	1	3,264	0.03%
2022/07/11	1	29.90	3	28.32	28.10	-2	3,209	-0.06%
2022/07/08	3	27.20	5	27.21	27.40	-2	3,106	-0.06%
2022/07/07	0	0.00	25	25.30	25.95	-25	3,048	-0.82%
2022/07/06	2	26.10	0	0.00	26.05	2	3,015	0.07%
2022/07/05	5	26.71	0.1	26.40	26.30	4.9	2,977	0.17%
2022/07/04	4	29.88	5	29.67	29.10	-1	2,754	-0.04%
2022/07/01	1	28.85	16	29.85	28.55	-15	2,680	-0.56%
2022/06/30	14	30.75	9	30.80	30.35	5	2,549	0.20%
2022/06/29	65.1	30.86	7	30.83	30.95	58.1	2,437	2.38%
2022/06/28	112	30.28	9	30.24	30.65	103	2,326	4.43%	大買/鉅額交易
2022/06/27	3	29.67	2	29.55	30.05	1	2,151	0.05%
2022/06/24	0	0.00	2	28.25	28.00	-2	1,970	-0.10%
2022/06/22	3	28.15	1	27.35	27.40	2	1,922	0.10%
2022/06/21	0	0.00	2	28.20	27.80	-2	1,921	-0.10%
2022/06/15	2	28.65	0	0.00	28.05	2	1,760	0.11%
2022/06/14	0	0.00	128	27.48	28.15	-128	1,842	-6.95%	大賣/鉅額交易
2022/06/13	3	28.15	4	28.15	28.00	-1	1,803	-0.06%
2022/06/10	3	27.85	3	27.85	28.00	0	1,773	0.00%
2022/06/09	130	27.47	6	27.74	27.75	124	1,728	7.17%	大買/鉅額交易
2022/06/08	1	27.10	0	0.00	27.10	1	1,609	0.06%
2022/06/06	5	26.88	5	27.13	26.60	0	1,658	0.00%
2022/06/02	0	0.00	23	26.78	26.65	-23	1,661	-1.38%
2022/06/01	1	26.55	0	0.00	26.45	1	1,660	0.06%
2022/05/30	4	26.45	4	26.45	26.50	0	1,671	0.00%
2022/05/27	0	0.00	1	25.90	25.80	-1	1,647	-0.06%
2022/05/26	2	26.25	0	0.00	25.90	2	1,705	0.12%
2022/05/25	2	25.90	1	25.75	25.40	1	1,690	0.06%
2022/05/23	0	0.00	1	25.25	25.00	-1	1,815	-0.06%
2022/05/20	0	0.00	1	24.60	24.60	-1	1,850	-0.05%
2022/05/19	1	24.45	0	0.00	24.40	1	1,891	0.05%
2022/05/12	0	23.00	0	0.00	22.50	0	2,377	0.00%
2022/05/09	0	0.00	1	22.75	22.70	-1	2,417	-0.04%
2022/04/21	0	24.90	0	0.00	24.50	0	2,860	0.00%
2022/04/20	1	24.55	0.1	24.45	24.65	0.9	2,886	0.03%
2022/04/19	0	24.35	0.1	24.67	24.20	-0.1	2,922	0.00%
2022/04/15	0	0.00	10	24.40	24.60	-10	3,125	-0.32%
2022/04/14	2	24.75	0	0.00	24.75	2	3,180	0.06%
2022/04/11	0	24.60	0	0.00	24.35	0	3,562	0.00%
2022/04/07	1	25.16	0	0.00	24.90	1	3,985	0.03%
2022/03/28	0	26.10	0	0.00	26.15	0	4,657	0.00%
2022/03/25	10.1	26.65	0	0.00	26.25	10.1	4,658	0.22%
2022/03/24	0	26.60	2	26.65	26.65	-2	4,645	-0.04%
2022/03/23	0	0.00	2	26.35	26.25	-2	4,641	-0.04%
2022/03/21	1	26.80	0	0.00	26.20	1	4,789	0.02%
2022/03/17	7	26.42	1	26.00	26.20	6	4,800	0.12%
2022/03/16	0	0.00	1	26.00	25.55	-1	4,697	-0.02%
2022/03/14	0	0.00	1	25.80	25.80	-1	4,732	-0.02%
2022/03/11	1	25.75	0	0.00	25.70	1	4,739	0.02%
2022/03/10	0	0.00	1	25.95	25.80	-1	4,732	-0.02%
2022/03/07	2	24.85	0	0.00	24.80	2	4,639	0.04%
2022/03/04	1	25.90	1	26.20	25.85	0	4,632	0.00%
2022/03/03	0	0.00	10	26.00	25.80	-10	4,610	-0.22%
2022/03/02	0	26.10	0	0.00	25.80	0	4,644	0.00%
2022/02/25	0	0.00	1	26.20	25.60	-1	4,582	-0.02%
2022/02/24	23	26.50	12	26.22	25.90	11	4,501	0.24%
2022/02/23	0	0.00	1	26.20	26.85	-1	4,378	-0.02%
2022/02/22	2	26.00	1	25.85	25.85	1	4,351	0.02%
2022/02/18	1	26.15	0	0.00	27.20	1	4,619	0.02%
2022/02/17	5	26.89	5	26.94	26.70	0	4,659	0.00%
2022/02/14	0	0.00	4	26.05	26.10	-4	4,724	-0.08%
2022/02/09	0	0.00	1	26.85	26.80	-1	4,748	-0.02%
2022/01/26	1	26.00	0	0.00	26.00	1	4,919	0.02%
2022/01/25	1	26.00	0	0.00	26.00	1	5,008	0.02%
2022/01/24	3	26.57	7	26.58	26.80	-4	5,185	-0.08%
2022/01/21	1	27.90	1	26.95	27.10	0	5,563	0.00%
2022/01/20	1	27.20	0	0.00	27.30	1	5,529	0.02%
2022/01/19	1	27.80	1	27.95	27.95	0	5,495	0.00%
2022/01/18	1	28.15	1	27.65	27.35	0	5,466	0.00%
2022/01/12	2	28.00	2	28.05	28.05	0	5,417	0.00%
2022/01/11	1	28.65	1	29.10	28.45	0	5,429	0.00%
2022/01/10	0	0.00	3	28.28	28.70	-3	5,401	-0.06%
2022/01/07	0	0.00	18	27.59	27.55	-18	5,316	-0.34%
2022/01/05	12	29.43	0	0.00	28.80	12	5,455	0.22%
2022/01/04	3	29.27	35	29.58	29.30	-32	5,337	-0.60%
2022/01/03	31.1	29.64	15	29.16	28.50	16.1	5,174	0.31%
2021/12/30	25	28.35	9	28.54	28.40	16	4,886	0.33%
2021/12/29	43	28.42	31	28.42	28.55	12	4,837	0.25%
2021/12/28	52	27.81	50	28.31	28.40	2	4,602	0.04%
2021/12/27	1	26.60	2	26.98	27.00	-1	4,368	-0.02%
2021/12/20	2	26.50	0	0.00	26.10	2	5,534	0.04%
2021/12/16	1	27.25	2	26.88	26.65	-1	6,068	-0.02%
2021/12/15	1	26.85	1	26.45	26.90	0	5,958	0.00%
2021/12/14	0	0.00	0.2	26.00	26.05	-0.2	5,917	0.00%
2021/12/13	0	0.00	2	26.65	26.65	-2	5,937	-0.03%
2021/12/10	1.2	26.64	4	26.11	26.40	-2.8	5,943	-0.05%
2021/12/09	0	0.00	3	26.40	25.90	-3	5,921	-0.05%
2021/12/08	1	25.65	0	25.85	25.60	1	5,915	0.02%
2021/12/03	5	26.62	10	26.59	26.35	-5	6,066	-0.08%
2021/12/02	0	0.00	1	26.35	26.00	-1	6,059	-0.02%
2021/12/01	1	26.00	0	0.00	26.40	1	6,112	0.02%
2021/11/30	6	26.53	0	0.00	26.40	6	6,272	0.10%
2021/11/29	1	26.05	4	25.89	26.25	-3	6,314	-0.05%
2021/11/26	1	25.85	3	26.12	26.30	-2	6,328	-0.03%
2021/11/25	0	0.00	1	26.80	26.75	-1	6,335	-0.02%
2021/11/24	4	26.86	4	26.96	26.75	0	6,483	0.00%
2021/11/22	2	27.10	1	27.45	27.00	1	6,577	0.02%
2021/11/19	3	27.05	10	27.45	26.95	-7	6,592	-0.11%
2021/11/18	1	28.50	27	27.50	27.45	-26	6,548	-0.40%
2021/11/17	7	28.43	13.1	28.66	29.00	-6.1	6,373	-0.10%
2021/11/16	2	28.88	4	28.20	28.25	-2	6,195	-0.03%
2021/11/15	3.1	27.82	6	28.18	28.25	-2.9	5,960	-0.05%
2021/11/12	4	26.63	0	0.00	26.50	4	5,685	0.07%
2021/11/09	0	0.00	1	26.80	26.65	-1	5,720	-0.02%
2021/11/08	1	26.75	1.2	27.08	26.80	-0.2	5,723	0.00%
2021/11/04	2	27.50	2	27.40	27.20	0	5,946	0.00%
2021/11/03	3	26.52	1	26.55	27.00	2	5,932	0.03%
2021/11/02	6	27.24	11	27.06	26.60	-5	6,019	-0.08%
2021/11/01	19	27.89	6.3	27.90	27.65	12.7	5,992	0.21%
2021/10/29	40.2	27.35	28	27.50	27.80	12.2	5,863	0.21%
2021/10/26	2	26.70	12	26.59	26.20	-10	6,036	-0.17%
2021/10/25	2	26.80	0	0.00	26.40	2	6,066	0.03%
2021/10/22	5	26.20	0	0.00	26.20	5	6,040	0.08%
2021/10/21	3	26.73	2	26.45	26.40	1	6,048	0.02%
2021/10/20	7.3	26.77	4	26.95	26.50	3.3	6,082	0.05%
2021/10/19	7	26.84	13	26.73	26.85	-6	6,252	-0.10%
2021/10/18	2	26.70	4	26.66	26.25	-2	6,207	-0.03%
2021/10/15	16	26.94	0	0.00	26.90	16	6,202	0.26%
2021/10/14	12	27.00	7	26.97	26.55	5	6,182	0.08%
2021/10/13	9	26.45	8	26.54	27.35	1	6,140	0.02%
2021/10/12	1	26.40	0	0.00	26.10	1	6,095	0.02%
2021/10/08	3	26.43	3	26.50	26.30	0	6,217	0.00%
2021/10/07	3	26.82	1	26.35	26.75	2	6,188	0.03%
2021/10/06	1	25.85	0	0.00	25.80	1	6,134	0.02%
2021/10/05	1	26.70	3	26.38	26.60	-2	6,098	-0.03%
2021/10/04	0	0.00	3	26.90	26.05	-3	6,021	-0.05%
2021/10/01	15	27.28	12	27.58	26.55	3	5,962	0.05%
2021/09/30	6	27.77	6	28.05	27.75	0	5,796	0.00%
2021/09/29	28	28.82	16	28.83	28.30	12	5,625	0.21%
2021/09/28	12	28.58	15	28.65	29.15	-3	5,360	-0.06%
2021/09/27	27	28.77	32	28.72	28.55	-5	5,168	-0.10%
2021/09/24	24	27.54	45	26.83	27.85	-21	4,704	-0.45%
2021/09/23	34	26.23	0	0.00	26.25	34	4,262	0.80%
2021/09/22	0	0.00	1	24.50	24.50	-1	4,159	-0.02%
2021/09/16	1	25.60	0	0.00	25.50	1	4,137	0.02%
2021/09/15	4	26.15	0	0.00	26.50	4	4,097	0.10%
2021/09/14	0	0.00	14	24.99	25.15	-14	4,054	-0.35%
2021/09/13	19	25.75	5	25.30	25.35	14	4,052	0.35%
2021/09/08	1	27.45	3	26.75	26.35	-2	3,970	-0.05%
2021/09/07	1	26.85	2	26.93	26.95	-1	3,841	-0.03%
2021/09/06	20	27.60	0	0.00	26.85	20	3,802	0.53%
2021/09/03	3	27.50	0	0.00	27.70	3	3,735	0.08%
2021/09/02	0	0.00	1	26.55	26.85	-1	3,561	-0.03%
2021/09/01	2	27.10	2	26.98	27.15	0	3,490	0.00%
2021/08/31	1	26.45	0	0.00	27.15	1	3,446	0.03%
2021/08/30	2	26.85	5	26.87	26.60	-3	3,386	-0.09%
2021/08/27	0	0.00	4	24.45	25.35	-4	3,222	-0.12%
2021/08/26	6	24.24	23	24.33	24.20	-17	3,119	-0.54%
2021/08/25	18	23.58	16	23.70	23.85	2	3,083	0.06%
2021/08/20	0	0.00	1	22.20	22.30	-1	3,024	-0.03%
2021/08/19	0	0.00	6	22.42	22.30	-6	3,015	-0.20%
2021/08/17	20	22.80	1	22.60	22.65	19	2,993	0.63%
2021/08/13	10	24.83	11	25.06	25.05	-1	2,944	-0.03%
2021/08/12	6	24.73	5	24.97	24.90	1	2,906	0.03%
2021/08/10	2	25.35	2	26.60	25.35	0	2,843	0.00%
2021/08/09	7	28.30	1	28.00	28.15	6	2,685	0.22%
2021/08/06	4	27.74	20	27.79	28.15	-16	2,582	-0.62%
2021/08/05	1	27.75	2	27.00	27.30	-1	2,479	-0.04%
2021/08/04	4	28.13	4	28.01	27.60	0	2,477	0.00%
2021/08/03	2	27.80	3	28.10	28.15	-1	2,420	-0.04%
2021/08/02	13	28.01	33	28.21	28.10	-20	2,336	-0.86%
2021/07/30	12	26.50	33	26.30	26.90	-21	2,006	-1.05%
2021/07/29	3	24.57	5	25.10	25.10	-2	1,825	-0.11%
2021/07/26	0	0.00	1	24.70	24.70	-1	1,775	-0.06%
2021/07/23	1	24.35	0	0.00	25.20	1	1,739	0.06%
2021/07/20	3	24.43	0	0.00	24.15	3	1,581	0.19%
2021/07/19	3	25.20	8	23.65	24.85	-5	1,566	-0.32%
2021/07/16	1	23.95	1	23.95	23.80	0	1,532	0.00%
2021/07/15	3	23.13	118	24.09	24.50	-115	1,480	-7.77%	大賣/鉅額交易
2021/07/14	50	21.65	0	0.00	22.30	50	1,353	3.69%
2021/07/13	1	22.30	0	0.00	22.05	1	1,368	0.07%
2021/07/09	0	0.00	2	22.25	22.25	-2	1,425	-0.14%
2021/07/08	0	0.00	4	22.35	22.35	-4	1,470	-0.27%
2021/06/30	1	23.00	0	0.00	22.70	1	1,822	0.05%
2021/06/21	4	22.95	2	23.15	22.90	2	2,014	0.10%
2021/06/18	0	0.00	7	22.54	22.40	-7	2,087	-0.34%
2021/06/17	20	22.74	2	22.70	22.60	18	2,225	0.81%
2021/06/09	2	22.70	0	0.00	22.55	2	2,492	0.08%
2021/06/02	1	22.95	0	0.00	23.05	1	2,724	0.04%
2021/05/28	7	23.13	5	23.10	22.90	2	2,994	0.07%
2021/05/26	5	22.95	0	0.00	23.00	5	3,064	0.16%
2021/05/25	1	22.75	50	22.76	22.50	-49	3,087	-1.59%
2021/05/20	1	22.15	2	22.55	22.05	-1	3,163	-0.03%
2021/05/19	3	21.58	2	22.00	22.55	1	3,188	0.03%
2021/05/18	2	20.85	0	0.00	20.95	2	3,230	0.06%
2021/05/17	0	0.00	36	19.41	19.05	-36	3,249	-1.11%
2021/05/14	1	22.05	0	0.00	21.10	1	3,230	0.03%
2021/05/12	75	21.98	2	21.93	21.65	73	3,244	2.25%
2021/05/11	61	22.67	14	23.20	23.15	47	3,236	1.45%
2021/05/10	10	24.65	0	0.00	24.65	10	3,414	0.29%
2021/05/06	5	25.15	2	25.30	24.65	3	3,831	0.08%
2021/05/05	0	0.00	5	24.41	25.05	-5	3,852	-0.13%
2021/05/04	33	25.03	0	0.00	24.55	33	3,885	0.85%
2021/05/03	8	26.20	0	0.00	26.20	8	3,880	0.21%
2021/04/29	4	26.96	0	0.00	27.15	4	3,896	0.10%
2021/04/28	2	27.08	2	27.30	27.00	0	3,913	0.00%
2021/04/27	3	26.90	8	26.90	27.30	-5	3,979	-0.13%
2021/04/26	0	0.00	2	27.00	26.70	-2	4,111	-0.05%
2021/04/23	0	0.00	1	26.30	26.60	-1	4,347	-0.02%
2021/04/22	5	26.50	15	26.80	26.50	-10	4,470	-0.22%
2021/04/21	2	27.55	2	27.90	27.35	0	4,492	0.00%
2021/04/20	2	27.45	1	27.50	27.40	1	4,600	0.02%
2021/04/19	1	27.35	0	0.00	27.35	1	4,664	0.02%
2021/04/16	5	28.10	6	28.21	27.85	-1	4,641	-0.02%
2021/04/14	7	27.79	0	0.00	28.00	7	4,652	0.15%
2021/04/13	3	29.00	2	29.05	28.15	1	4,708	0.02%
2021/04/12	2	29.05	0	0.00	28.60	2	4,695	0.04%
2021/04/09	0	0.00	8	29.25	29.00	-8	4,678	-0.17%
2021/04/08	2	28.85	8	28.81	28.85	-6	4,623	-0.13%
2021/04/07	2	28.10	0	28.00	28.05	2	4,576	0.04%
2021/04/06	1	27.60	2	27.60	27.55	-1	4,543	-0.02%
2021/04/01	2	27.00	1	26.95	26.90	1	4,543	0.02%
2021/03/31	4	27.00	0	27.18	27.20	4	4,545	0.09%
2021/03/30	4	27.70	0	27.80	27.40	4	4,525	0.09%
2021/03/29	0	0.00	2	27.80	27.70	-2	4,484	-0.04%
2021/03/25	1	27.35	2	27.25	27.35	-1	4,500	-0.02%
2021/03/24	0	0.00	2	27.10	27.05	-2	4,528	-0.04%
2021/03/23	2	27.60	5	27.94	27.10	-3	4,538	-0.07%
2021/03/22	9.1	28.80	16	28.88	28.45	-7	4,594	-0.15%
2021/03/19	3	28.48	0	0.00	28.25	3	4,500	0.07%
2021/03/18	8	28.37	7	28.60	28.35	1	4,466	0.02%
2021/03/16	0	0.00	8	28.10	28.25	-8	4,543	-0.18%
2021/03/15	2	28.20	5	27.60	27.85	-3	4,656	-0.06%
2021/03/11	6	26.81	0	0.00	26.95	6	4,675	0.13%
2021/03/05	2	27.25	5	27.31	27.60	-3	4,795	-0.06%
2021/03/04	0	0.00	18	26.56	26.75	-18	4,666	-0.39%
2021/03/03	0	0.00	1	25.95	25.90	-1	4,671	-0.02%
2021/03/02	6	26.04	34	26.40	25.95	-28	4,758	-0.59%
2021/02/26	0	0.00	12	25.96	25.95	-12	5,021	-0.24%
2021/02/24	0	0.00	1	25.20	25.15	-1	5,103	-0.02%
2021/02/23	4	25.10	0	0.00	25.15	4	5,275	0.08%
2021/02/22	7	25.74	5	25.66	25.55	2	5,716	0.03%
2021/02/19	7	25.11	13	25.59	25.70	-6	5,983	-0.10%
2021/02/18	2	25.50	34	24.65	25.50	-32	6,045	-0.53%
2021/02/17	2	23.60	1	24.05	24.25	1	6,075	0.02%
2021/02/04	9	23.50	13	23.60	23.50	-4	6,153	-0.07%
2021/02/03	4	23.63	2	23.80	23.85	2	6,183	0.03%
2021/02/02	0	0.00	12	22.80	23.60	-12	6,271	-0.19%
2021/02/01	46	23.64	37	23.16	22.50	9	6,330	0.14%
2021/01/29	4	23.55	8	23.63	23.50	-4	6,210	-0.06%
2021/01/28	29	24.11	0	0.00	23.55	29	6,283	0.46%
2021/01/27	0	0.00	9	23.48	23.60	-9	6,041	-0.15%
2021/01/26	9	23.23	0	0.00	22.80	9	6,145	0.15%
2021/01/25	5	23.50	0	0.00	23.55	5	6,259	0.08%
2021/01/22	2	23.83	0	0.00	24.00	2	6,440	0.03%
2021/01/21	0	0.00	2	24.15	24.00	-2	6,597	-0.03%
2021/01/20	11	23.33	10	23.78	23.50	1	7,039	0.01%
2021/01/19	30	24.51	5	24.63	24.45	25	7,090	0.35%
2021/01/18	34	22.89	72	23.20	25.65	-38	7,289	-0.52%
2021/01/15	29	25.10	5	25.60	24.50	24	7,472	0.32%
2021/01/14	10	26.34	2	26.30	26.10	8	7,616	0.11%
2021/01/13	38	26.86	4	26.10	26.00	34	7,644	0.44%
2021/01/12	14	28.44	0	0.00	27.25	14	7,628	0.18%
2021/01/11	33	29.25	0	0.00	29.05	33	7,693	0.43%
2021/01/08	1	29.25	1	30.00	29.15	0	7,931	0.00%
2021/01/07	10	29.40	2	29.65	29.40	8	8,027	0.10%
2021/01/06	1	29.00	1	30.30	29.15	0	8,239	0.00%
2021/01/05	1	30.30	2	30.70	30.55	-1	8,375	-0.01%
2021/01/04	2	30.35	23	30.34	30.50	-21	8,670	-0.24%
2020/12/31	2	30.03	1	30.00	30.15	1	8,758	0.01%
2020/12/30	5	30.16	5	30.05	30.05	0	8,843	0.00%
2020/12/29	0	0.00	20	30.10	29.50	-20	9,133	-0.22%
2020/12/28	0	0.00	5	29.65	30.15	-5	9,367	-0.05%
2020/12/25	1	29.15	0	0.00	29.20	1	9,453	0.01%
2020/12/24	2	29.33	0	0.00	29.40	2	9,529	0.02%
2020/12/22	21	28.79	0	0.00	28.25	21	10,782	0.19%
2020/12/18	1	28.95	0	0.00	29.40	1	11,095	0.01%
2020/12/16	9	30.50	9	30.82	30.15	0	11,178	0.00%
2020/12/15	0	0.00	5	29.20	29.15	-5	11,149	-0.04%
2020/12/14	0	0.00	2	29.20	29.20	-2	11,272	-0.02%
2020/12/10	14	29.57	18	29.70	29.70	-4	11,414	-0.04%
2020/12/09	0	0.00	18	30.25	30.75	-18	11,468	-0.16%
2020/12/08	0	0.00	2	29.15	29.00	-2	11,434	-0.02%
2020/12/07	0	0.00	2	28.65	28.90	-2	11,492	-0.02%
2020/12/04	1	28.30	0	0.00	28.60	1	11,589	0.01%
2020/12/03	1	28.80	8	28.73	28.80	-7	11,760	-0.06%
2020/12/02	3	28.25	3	29.08	28.45	0	11,930	0.00%
2020/12/01	23	29.09	2	28.95	29.35	21	12,367	0.17%
2020/11/30	17	28.70	6	28.80	28.60	11	12,822	0.09%
2020/11/26	17	29.60	17	30.03	29.45	0	13,112	0.00%
2020/11/25	52	28.78	24	29.28	29.40	28	13,214	0.21%
2020/11/24	7	30.71	2	30.70	30.50	5	13,074	0.04%
2020/11/23	8	31.04	5	30.80	30.80	3	13,164	0.02%
2020/11/20	1	31.20	4	31.54	30.80	-3	13,861	-0.02%
2020/11/19	15	30.92	75	31.28	31.00	-60	13,900	-0.43%
2020/11/18	10	33.17	27	34.38	32.55	-17	13,522	-0.13%
2020/11/17	1	36.50	0	0.00	36.15	1	13,395	0.01%
2020/11/16	11	36.73	2	37.10	36.80	9	13,678	0.07%
2020/11/13	3	36.50	0	0.00	36.50	3	13,837	0.02%
2020/11/12	3	36.15	2	36.13	36.15	1	14,144	0.01%
2020/11/11	2	36.33	1	36.60	36.90	1	14,467	0.01%
2020/11/10	3	36.60	5	36.56	36.15	-2	14,618	-0.01%
2020/11/09	2	37.28	6.6	37.22	37.25	-4.6	14,931	-0.03%
2020/11/06	8	36.80	3	36.22	36.15	5	15,233	0.03%
2020/11/05	21	37.19	8	37.01	36.75	13	15,914	0.08%
2020/11/04	27	36.96	3	36.88	36.80	24	15,893	0.15%
2020/11/03	0	0.00	6	36.86	37.20	-6	16,057	-0.04%
2020/11/02	6	36.85	6	36.78	36.10	0	16,099	0.00%
2020/10/30	3	37.70	6	37.26	36.55	-3	16,172	-0.02%
2020/10/29	6	36.94	1	36.80	37.95	5	16,032	0.03%
2020/10/28	74	37.92	74	38.02	37.05	0	15,940	0.00%
2020/10/27	2	36.08	3	35.93	36.85	-1	15,541	-0.01%
2020/10/26	19	36.26	6	36.29	36.30	13	15,581	0.08%
2020/10/23	8	35.83	16	35.40	36.00	-8	15,291	-0.05%
2020/10/22	26	33.87	27	33.92	33.00	-1	14,867	-0.01%
2020/10/20	5	32.58	0	0.00	32.40	5	14,543	0.03%
2020/10/19	1	33.20	1	33.00	32.65	0	14,460	0.00%
2020/10/16	20	32.91	22	33.33	33.15	-2	14,423	-0.01%
2020/10/15	13	32.93	12	32.77	33.15	1	14,187	0.01%
2020/10/14	13	32.84	16	32.60	32.30	-3	14,049	-0.02%
2020/10/13	1	31.80	1	31.35	31.75	0	13,853	0.00%
2020/10/12	2	31.70	15	31.32	32.20	-13	13,665	-0.10%
2020/10/08	4	30.20	0	0.00	30.00	4	13,393	0.03%
2020/10/07	3	30.00	8	30.10	30.00	-5	13,332	-0.04%
2020/10/06	112	30.36	100	29.95	29.90	12	13,297	0.09%	大買/
2020/10/05	2	29.78	6	29.60	29.60	-4	13,095	-0.03%
2020/09/30	21	28.23	19	28.35	28.30	2	13,009	0.02%
2020/09/29	2	27.43	2	28.20	27.60	0	12,981	0.00%
2020/09/28	26	27.68	25	27.66	28.15	1	13,018	0.01%
2020/09/25	531	30.56	536	30.54	27.15	-5	12,999	-0.04%	大買/大賣/
2020/09/24	15	28.81	20	28.77	29.00	-5	11,943	-0.04%
2020/09/23	12	28.22	6	28.27	28.20	6	11,760	0.05%
2020/09/22	8	27.61	4	27.90	27.95	4	11,712	0.03%
2020/09/21	46	28.39	8	28.00	27.80	38	11,732	0.32%
2020/09/18	4	28.08	6	28.33	28.20	-2	11,688	-0.02%
2020/09/17	9	27.44	17	27.69	28.10	-8	11,712	-0.07%
2020/09/16	1	27.20	3	26.72	26.80	-2	11,571	-0.02%
2020/09/15	0	0.00	1	27.30	26.50	-1	11,517	-0.01%
2020/09/14	6	25.22	3	25.67	26.15	3	11,405	0.03%
2020/09/11	0	0.00	7	26.27	26.00	-7	11,235	-0.06%
2020/09/10	1	27.40	6	26.98	26.90	-5	11,123	-0.04%
2020/09/09	7	27.66	10	27.83	27.50	-3	11,045	-0.03%
2020/09/08	20	27.45	17	27.36	27.10	3	10,906	0.03%
2020/09/07	14	29.43	2	29.40	28.70	12	10,716	0.11%
2020/09/04	22	28.69	11	28.82	29.60	11	10,534	0.10%
2020/09/03	17	29.08	16	29.43	29.00	1	10,036	0.01%
2020/09/02	12	27.88	16	28.08	28.00	-4	9,499	-0.04%
2020/09/01	3	27.38	16	27.08	27.00	-13	9,447	-0.14%
2020/08/31	2	26.83	4	26.86	27.20	-2	9,337	-0.02%
2020/08/28	1	26.30	1	26.15	26.50	0	9,153	0.00%
2020/08/27	5	25.87	6	25.83	25.75	-1	9,005	-0.01%
2020/08/26	88	27.03	77	26.99	25.75	11	8,866	0.12%
2020/08/25	0	0.00	1	26.05	26.05	-1	8,134	-0.01%
2020/08/24	4	23.30	3	23.43	23.70	1	8,044	0.01%
2020/08/21	1	23.60	7	23.79	23.50	-6	7,980	-0.08%
2020/08/20	29	24.08	21	23.69	23.40	8	7,820	0.10%
2020/08/19	11	25.96	15	26.06	25.90	-4	7,567	-0.05%
2020/08/18	21	25.74	21	25.82	25.80	0	7,345	0.00%
2020/08/17	19	25.12	19	25.25	25.10	0	7,016	0.00%
2020/08/14	20	24.52	20	24.42	24.15	0	6,639	0.00%
2020/08/13	30	24.87	31	24.88	23.85	-1	6,448	-0.02%
2020/08/12	8	22.65	11	22.68	24.00	-3	6,039	-0.05%
2020/08/11	89	21.58	80	21.66	21.90	9	5,662	0.16%
2020/08/10	5	22.65	4	22.45	22.85	1	4,937	0.02%
2020/08/07	12	19.61	16	19.93	20.80	-4	4,861	-0.08%
2020/08/06	18	19.47	5	19.65	19.35	13	4,793	0.27%
2020/08/05	6	19.32	18	19.29	19.30	-12	4,725	-0.25%
2020/08/04	0	0.00	2	18.50	18.55	-2	4,700	-0.04%
2020/08/03	0	0.00	24	18.26	18.30	-24	4,731	-0.51%
2020/07/31	1	18.00	1	17.85	17.95	0	4,808	0.00%
2020/07/30	3	17.97	17	18.00	17.95	-14	4,948	-0.28%
2020/07/29	0	0.00	3	16.78	17.00	-3	4,785	-0.06%
2020/07/28	1	16.20	22	16.22	16.25	-21	4,737	-0.44%
2020/07/24	5	16.35	35	16.35	16.65	-30	4,754	-0.63%
2020/07/23	1	16.75	0	0.00	16.80	1	4,757	0.02%
2020/07/22	2	16.45	11	16.15	16.70	-9	4,742	-0.19%
2020/07/21	0	0.00	10	15.75	15.75	-10	4,643	-0.22%
2020/07/20	0	0.00	17	15.90	15.75	-17	4,638	-0.37%
2020/07/17	16	15.50	1	15.85	15.50	15	4,627	0.32%
2020/07/16	1	15.90	31	15.91	16.10	-30	4,610	-0.65%
2020/07/15	10	15.45	13	15.84	15.70	-3	4,578	-0.07%
2020/07/14	16	15.88	24	16.16	15.70	-8	4,630	-0.17%
2020/07/13	16	16.13	0	0.00	16.35	16	4,586	0.35%
2020/07/10	29	16.73	14	16.71	16.60	15	4,545	0.33%
2020/07/09	14	18.66	0	0.00	18.65	14	4,420	0.32%
2020/07/08	10	18.94	2	19.05	18.90	8	4,246	0.19%
2020/07/07	24	18.99	32	18.93	18.95	-8	4,145	-0.19%
2020/07/06	22	19.18	18	19.29	19.40	4	4,033	0.10%
2020/07/03	7	18.90	6	18.90	18.80	1	3,932	0.03%
2020/07/01	2	18.25	2	18.25	18.10	0	3,798	0.00%
2020/06/30	8	18.08	14	18.05	18.05	-6	3,765	-0.16%
2020/06/29	8	17.80	53	17.78	17.80	-45	3,688	-1.22%
2020/06/24	21	17.77	18	17.76	17.65	3	3,654	0.08%
2020/06/23	4	17.20	0	0.00	17.15	4	3,535	0.11%
2020/06/22	1	17.40	0	0.00	17.35	1	3,524	0.03%
2020/06/18	0	0.00	2	17.23	17.25	-2	3,587	-0.06%
2020/06/17	0	0.00	1	17.15	17.10	-1	3,611	-0.03%
2020/06/16	0	0.00	4	17.19	17.10	-4	3,666	-0.11%
2020/06/15	5	16.93	0	0.00	16.95	5	3,718	0.13%
2020/06/12	0	0.00	1	16.70	16.70	-1	3,732	-0.03%
2020/06/11	21	17.06	0	0.00	16.85	21	3,736	0.56%
2020/06/10	2	17.40	0	0.00	17.35	2	3,742	0.05%
2020/06/09	5	17.65	4	17.80	17.55	1	3,811	0.03%
2020/06/08	56	17.95	53	18.06	17.85	3	3,848	0.08%
2020/06/05	0	0.00	1	17.45	17.55	-1	3,677	-0.03%
2020/06/04	0	0.00	4	17.33	17.35	-4	3,669	-0.11%
2020/06/03	0	0.00	5	17.41	17.45	-5	3,717	-0.13%
2020/06/02	9	17.30	40	17.30	17.30	-31	3,723	-0.83%
2020/06/01	7	17.43	25	17.30	17.30	-18	3,836	-0.47%
2020/05/29	2	17.40	2	17.40	17.35	0	3,982	0.00%
2020/05/28	1	16.95	1	17.10	16.90	0	3,864	0.00%
2020/05/26	10	17.35	2	17.55	17.20	8	3,978	0.20%
2020/05/25	31	16.88	2	17.10	17.10	29	3,901	0.74%
2020/05/22	2	17.10	0	0.00	16.80	2	3,909	0.05%
2020/05/19	6	16.93	0	0.00	16.85	6	4,070	0.15%
2020/05/18	8	16.94	5	17.00	16.85	3	4,128	0.07%
2020/05/14	3	17.20	0	0.00	17.05	3	4,336	0.07%
2020/05/13	9	17.41	7	17.42	17.35	2	4,454	0.04%
2020/05/12	5	16.72	6	16.80	16.75	-1	4,257	-0.02%
2020/05/11	13	17.75	3	17.75	17.50	10	4,161	0.24%
2020/05/08	10	17.16	0	0.00	17.30	10	3,963	0.25%
2020/05/07	3	17.03	4	17.25	17.40	-1	3,873	-0.03%
2020/05/06	9	16.74	4	16.64	16.95	5	3,715	0.13%
2020/04/30	1	15.25	0	0.00	15.35	1	3,546	0.03%
2020/04/29	0	0.00	10	15.35	15.35	-10	3,549	-0.28%
2020/04/28	0	0.00	14	15.30	15.50	-14	3,573	-0.39%
2020/04/22	10	14.15	0	0.00	14.40	10	3,765	0.27%
2020/04/20	0	0.00	10	14.80	14.85	-10	3,839	-0.26%
2020/04/17	10	15.30	0	0.00	15.00	10	3,963	0.25%
2020/04/16	13	14.70	0	0.00	14.60	13	3,991	0.33%
2020/04/14	10	14.70	0	0.00	14.55	10	4,053	0.25%
2020/04/10	6	14.53	0	0.00	14.50	6	4,154	0.14%
2020/04/08	10	14.40	0	0.00	14.50	10	4,304	0.23%
2020/04/07	0	0.00	1	14.70	14.60	-1	4,325	-0.02%
2020/03/31	16	14.10	0	0.00	13.95	16	4,419	0.36%
2020/03/25	1	14.25	5	14.15	14.05	-4	4,341	-0.09%
2020/03/23	1	12.60	0	0.00	12.80	1	4,248	0.02%
2020/03/20	1	13.45	1	13.60	13.75	0	4,208	0.00%
2020/03/19	2	12.75	0	0.00	12.75	2	4,143	0.05%
2020/03/17	0	0.00	3	14.22	14.40	-3	4,038	-0.07%
2020/03/16	3	14.40	0	0.00	14.35	3	3,994	0.08%
2020/03/13	0	0.00	4	14.05	14.10	-4	3,956	-0.10%
2020/03/12	0	0.00	3	15.55	15.15	-3	3,859	-0.08%
2020/03/11	4	16.23	3	16.35	15.95	1	3,778	0.03%
2020/03/10	5	15.95	7	15.96	16.40	-2	3,750	-0.05%
2020/03/09	1	15.95	2	16.80	15.95	-1	3,708	-0.03%
2020/03/05	9	17.17	1	17.15	16.95	8	3,607	0.22%
2020/03/04	16	16.49	20	16.60	17.00	-4	3,478	-0.11%
2020/03/03	3	16.15	8	16.23	16.10	-5	3,298	-0.15%
2020/03/02	9	15.68	10	15.86	15.90	-1	3,272	-0.03%
2020/02/27	9	16.33	7	16.51	15.75	2	3,226	0.06%
2020/02/26	7	16.71	0	0.00	16.65	7	3,145	0.22%
2020/02/25	1	16.75	0	0.00	16.80	1	3,109	0.03%
2020/02/24	3	16.52	2	16.80	16.70	1	3,081	0.03%
2020/02/21	4	16.94	9	17.13	16.90	-5	3,048	-0.16%
2020/02/20	10	17.56	3	17.67	17.50	7	2,987	0.23%
2020/02/19	2	17.10	4	17.13	17.10	-2	2,859	-0.07%
2020/02/18	2	17.65	4	17.41	17.20	-2	2,789	-0.07%
2020/02/17	4	16.95	0	0.00	17.20	4	2,656	0.15%
2020/02/14	3	16.32	4	16.51	16.75	-1	2,508	-0.04%
2020/02/13	1	15.80	0	0.00	15.70	1	2,339	0.04%
2020/02/12	1	15.75	0	0.00	15.75	1	2,368	0.04%
2020/02/11	1	15.80	0	0.00	15.80	1	2,364	0.04%
2020/02/10	1	15.95	0	0.00	15.70	1	2,415	0.04%
2020/02/05	0	0.00	12	15.55	15.50	-12	2,700	-0.44%
2020/02/04	4	15.90	0	0.00	15.75	4	2,676	0.15%
2020/02/03	10	15.30	0	0.00	15.80	10	2,657	0.38%
2020/01/30	3	15.55	15	15.57	15.45	-12	2,585	-0.46%
2020/01/20	10	17.25	5.1	17.10	17.15	4.9	2,514	0.19%
2020/01/17	362	17.11	382	17.14	16.95	-20	2,533	-0.79%	大買/大賣/
2020/01/16	5	16.75	0	0.00	16.75	5	2,453	0.20%
2020/01/15	8	16.75	4	16.63	16.60	4	2,449	0.16%
2020/01/14	9	16.61	0	0.00	16.55	9	2,432	0.37%
2020/01/13	8	16.76	6	16.87	16.75	2	2,436	0.08%
2020/01/10	23	16.40	20.1	16.46	16.30	2.9	2,313	0.13%
2020/01/09	4	16.15	3	16.05	16.00	1	2,221	0.05%
2020/01/08	4	15.97	1	15.80	15.90	3	2,195	0.14%
2020/01/07	7	15.85	0	0.00	16.05	7	2,187	0.32%
2020/01/02	0	0.00	2	16.28	16.20	-2	2,077	-0.10%
2019/12/31	4	15.90	4	15.93	15.85	0	1,981	0.00%
2019/12/30	5	15.85	8	15.90	15.85	-3	1,928	-0.16%
2019/12/27	1	15.10	0	0.00	14.95	1	1,765	0.06%
2019/12/25	20	14.90	0	0.00	14.90	20	1,768	1.13%
2019/12/24	0	0.00	7	14.90	14.90	-7	1,813	-0.39%
2019/12/23	1	14.90	0	0.00	14.90	1	1,829	0.05%
2019/12/16	8	14.79	0	0.00	14.75	8	1,867	0.43%
2019/12/13	0	0.00	10	14.90	14.75	-10	1,898	-0.53%
2019/12/05	0	0.00	5	14.70	14.70	-5	2,221	-0.23%
2019/12/03	30	14.75	0	0.00	14.75	30	2,292	1.31%
2019/12/02	0	0.00	1	15.00	14.70	-1	2,406	-0.04%
2019/11/21	1	14.90	0	0.00	14.85	1	2,911	0.03%
2019/11/19	0	0.00	0.1	15.00	15.00	-0.1	3,622	0.00%
2019/11/18	0	0.00	10	14.95	14.90	-10	3,878	-0.26%
2019/11/15	0	0.00	1	15.00	15.05	-1	4,007	-0.02%
2019/11/11	12	15.05	0	0.00	15.05	12	4,217	0.28%
2019/11/07	0	0.00	5	16.00	15.70	-5	4,215	-0.12%
2019/11/06	5	16.39	6	16.21	16.20	-1	4,152	-0.02%
2019/11/05	279	16.38	280	16.50	16.25	-1	4,060	-0.02%	大買/大賣/
2019/11/04	0	0.00	1	15.50	15.60	-1	3,800	-0.03%
2019/10/28	1	15.65	2	15.70	15.70	-1	3,788	-0.03%
2019/10/25	3	15.92	3	15.75	15.75	0	3,786	0.00%
2019/10/23	0	0.00	11	15.74	15.50	-11	3,829	-0.29%
2019/10/22	0	0.00	1	15.65	15.65	-1	3,854	-0.03%
2019/10/18	2	15.65	0	0.00	15.65	2	3,816	0.05%
2019/10/16	0	0.00	1	15.45	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	20	15.40	15.35	-20	3,729	-0.54%
2019/10/07	4	14.80	3	15.00	14.90	1	3,668	0.03%
2019/10/03	0	0.00	1	14.50	14.50	-1	3,675	-0.03%
2019/10/01	2	14.78	0	0.00	14.75	2	3,745	0.05%
2019/09/27	26	14.70	5	14.66	14.70	21	3,850	0.55%
2019/09/26	1	15.20	0	0.00	15.15	1	3,809	0.03%
2019/09/25	5	15.40	0	0.00	15.30	5	3,802	0.13%
2019/09/24	5	15.45	0	0.00	15.40	5	3,800	0.13%
2019/09/20	5	15.40	5	15.43	15.55	0	3,781	0.00%
2019/09/19	0	0.00	9	15.35	15.35	-9	3,772	-0.24%
2019/09/18	7	15.56	8	15.45	15.45	-1	3,768	-0.03%
2019/09/17	18	15.75	23	15.70	15.65	-5	3,739	-0.13%
2019/09/16	3	15.75	4	15.79	15.80	-1	3,753	-0.03%
2019/09/12	44	16.08	4	16.04	15.95	40	3,731	1.07%
2019/09/11	0	0.00	1	15.45	15.65	-1	3,524	-0.03%
2019/09/10	2	15.35	0	0.00	15.35	2	3,515	0.06%
2019/09/09	2	15.73	0	0.00	15.65	2	3,495	0.06%
2019/09/05	4	15.79	2	16.00	15.75	2	3,567	0.06%
2019/09/04	4	15.91	1	16.00	15.90	3	3,516	0.09%
2019/09/03	1	15.85	0	0.00	15.70	1	3,401	0.03%
2019/08/30	11	15.90	12	15.58	15.70	-1	3,278	-0.03%
2019/08/28	0	0.00	20	15.38	15.30	-20	3,071	-0.65%
2019/08/27	10	15.63	2	15.65	15.60	8	3,023	0.26%
2019/08/26	10	15.74	7	15.77	15.60	3	2,977	0.10%
2019/08/23	0	0.00	5	15.60	15.55	-5	2,875	-0.17%
2019/08/22	15	16.34	0	0.00	15.90	15	2,778	0.54%
2019/08/21	7	15.71	2	15.75	15.85	5	2,167	0.23%
2019/08/20	9	14.59	14	14.59	14.45	-5	1,913	-0.26%
2019/08/16	10	13.90	10	14.10	13.90	0	1,769	0.00%
2019/08/15	4.2	14.17	4	13.98	14.00	0.2	1,731	0.01%
2019/08/14	10	14.35	0	0.00	13.85	10	1,672	0.60%
2019/08/06	1	13.65	0	0.00	13.95	1	1,582	0.06%
2019/07/30	1	14.25	0	0.00	14.30	1	1,811	0.06%
2019/07/26	2	14.63	2	14.20	14.20	0	1,817	0.00%
2019/07/25	10	15.01	6	14.90	14.90	4	1,762	0.23%
2019/07/17	0	0.00	2	15.45	15.15	-2	1,905	-0.10%
2019/07/08	2	15.35	2	15.45	15.50	0	2,865	0.00%
2019/07/04	1	15.90	3	15.67	15.70	-2	2,984	-0.07%
2019/07/03	0	0.00	3	14.80	14.85	-3	2,875	-0.10%
2019/06/13	2	14.80	2	14.90	14.90	0	3,134	0.00%
2019/06/03	5	14.10	0	0.00	14.05	5	3,005	0.17%
2019/05/31	15	14.12	2	14.15	14.25	13	2,999	0.43%
2019/05/30	2	14.20	1	14.40	14.10	1	2,993	0.03%
2019/05/27	2	13.20	0	0.00	13.20	2	2,913	0.07%
2019/05/21	0	0.00	5	13.33	13.40	-5	2,868	-0.17%
2019/05/20	0	0.00	1	13.30	13.10	-1	2,842	-0.04%
2019/05/17	1	13.40	30	13.45	13.40	-29	2,812	-1.03%
2019/05/15	3	13.80	4	13.64	13.60	-1	2,782	-0.04%
2019/05/14	2	13.75	2	13.95	13.80	0	2,747	0.00%
2019/05/10	1	14.85	1	14.40	14.40	0	2,665	0.00%
2019/05/09	4	14.73	6	14.94	14.65	-2	2,620	-0.08%
2019/05/08	22	14.82	22	14.93	14.95	0	2,536	0.00%
2019/05/06	2	14.05	0	0.00	13.95	2	2,418	0.08%
2019/05/02	5	14.39	5	14.35	14.35	0	2,368	0.00%
2019/04/30	3	14.32	3	14.40	14.35	0	2,350	0.00%
2019/04/26	6	14.48	6	14.30	14.20	0	2,286	0.00%
2019/04/25	21	14.75	2	14.55	14.40	19	2,273	0.84%
2019/04/24	1	14.50	0	0.00	14.10	1	2,216	0.05%
2019/04/23	23	14.52	7	14.83	14.45	16	2,161	0.74%
2019/04/22	3	15.90	3	15.95	15.95	0	2,000	0.00%
2019/04/19	4	15.95	4	16.20	16.20	0	1,943	0.00%
2019/04/17	16	14.94	24	14.87	14.90	-8	1,679	-0.48%
2019/04/16	5	14.74	42	15.18	14.90	-37	1,600	-2.31%
2019/04/15	56	14.95	12	14.94	15.10	44	1,442	3.05%
2019/04/12	24	13.42	33	13.68	14.15	-9	1,168	-0.77%
2019/04/11	20	12.63	13	12.58	13.00	7	910	0.77%
2019/04/02	0	0.00	11	11.70	11.40	-11	650	-1.69%
2019/04/01	0	0.00	11	11.80	11.65	-11	616	-1.78%
2019/03/28	0	0.00	1	11.75	11.85	-1	549	-0.18%
2019/03/26	10	11.95	12	11.65	11.35	-2	462	-0.43%
2019/03/25	0	0.00	10	11.60	11.40	-10	369	-2.71%
2019/03/18	0	0.00	1	10.60	10.05	-1	217	-0.46%
2019/01/17	2	9.94	1	9.81	9.74	1	161	0.62%
2018/11/26	0	0.00	20	9.99	9.98	-20	223	-8.95%
2018/10/04	0	0.00	10	9.96	9.93	-10	363	-2.75%
2018/09/27	10	9.67	0	0.00	9.69	10	419	2.38%
2018/09/19	0	0.00	10	9.94	9.80	-10	440	-2.27%
2018/09/07	0	0.00	4	9.98	9.85	-4	440	-0.91%
2018/07/27	0	0.00	3	10.80	10.80	-3	598	-0.50%
2018/07/20	7	10.80	0	0.00	10.90	7	598	1.17%
2018/06/28	0	0.00	3	10.70	10.75	-3	730	-0.41%
2018/06/22	0	0.00	40	10.78	10.70	-40	743	-5.38%
2018/06/14	10	11.25	0	0.00	11.25	10	774	1.29%
2018/06/12	40	11.51	0	0.00	11.45	40	763	5.24%
2018/06/07	20	11.48	0	0.00	11.45	20	735	2.72%
2018/06/04	0	0.00	2	11.70	11.70	-2	718	-0.28%
2018/06/01	0	0.00	1	11.50	11.60	-1	708	-0.14%
2018/04/24	2	10.50	0	0.00	10.55	2	893	0.22%
2018/04/13	3	11.77	0	0.00	11.70	3	949	0.32%
2018/04/10	2	11.90	2	11.90	11.90	0	828	0.00%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/03/22	0	0.00	2	11.43	11.25	-2	1,290	-0.16%
2018/02/12	0	0.00	10	10.45	10.35	-10	2,248	-0.44%
2018/02/08	0	0.00	1	10.65	10.60	-1	2,324	-0.04%
2018/02/06	5	10.88	0	0.00	10.80	5	2,334	0.21%
2018/02/05	0	0.00	5	11.65	11.70	-5	2,328	-0.21%
2018/02/01	1	12.15	1	12.10	12.15	0	2,325	0.00%
2018/01/29	1	12.55	6	12.47	12.45	-5	2,310	-0.22%
2018/01/17	5	12.15	5	12.25	12.15	0	2,181	0.00%
2018/01/16	0	0.00	1	12.30	12.25	-1	2,179	-0.05%
2018/01/09	10	12.55	10	12.35	12.45	0	2,231	0.00%
2018/01/08	1	12.35	0	0.00	12.35	1	2,238	0.04%
2018/01/04	0	0.00	1	12.50	12.50	-1	2,207	-0.05%
2018/01/03	121	12.99	125	13.00	12.65	-4	2,193	-0.18%	大買/大賣/
2018/01/02	0	0.00	2	12.55	12.55	-2	2,142	-0.09%