廣運 (6125)-元大-南京券商分點個股進出

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
420人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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	27.1	91.76	31	91.80	89.50	-3.9	25,882	-0.02%
2024/05/02	3	91.90	6.5	90.48	90.40	-3.5	25,535	-0.01%
2024/04/30	36.3	92.61	21.5	92.93	91.70	14.8	25,338	0.06%
2024/04/29	12	93.18	12.2	91.92	90.00	-0.2	24,846	0.00%
2024/04/26	53	92.47	58	92.96	91.70	-5	24,454	-0.02%
2024/04/25	32	90.48	33	91.78	90.50	-1	23,795	0.00%
2024/04/24	41	92.03	46.1	92.11	90.20	-5.1	23,062	-0.02%
2024/04/23	20	84.51	30	85.97	87.40	-10	21,598	-0.05%
2024/04/22	40	86.64	38	85.18	80.60	2	21,112	0.01%
2024/04/19	40	85.75	40.1	85.61	87.30	-0.1	20,636	0.00%
2024/04/18	27	84.96	31	84.86	84.20	-4	20,040	-0.02%
2024/04/17	24	83.98	81.4	83.40	85.00	-57.4	19,670	-0.29%
2024/04/16	15	75.72	10	76.31	77.30	5	19,260	0.03%
2024/04/15	4	78.08	2	77.95	78.20	2	19,208	0.01%
2024/04/12	11	80.13	3	80.10	80.00	8	19,133	0.04%
2024/04/11	31.1	81.68	11	80.86	81.00	20.1	19,030	0.11%
2024/04/10	16	83.21	0	0.00	82.40	16	19,007	0.08%
2024/04/09	14	84.02	7	84.07	84.50	7	18,905	0.04%
2024/04/08	7	83.83	26.1	84.73	84.00	-19.1	18,859	-0.10%
2024/04/03	15	79.95	19.2	81.69	81.20	-4.2	19,123	-0.02%
2024/04/02	21.1	81.32	4.1	81.30	80.80	17	19,179	0.09%
2024/04/01	0	0.00	1	83.30	83.00	-1	19,042	-0.01%
2024/03/29	13.2	83.97	20	85.30	82.80	-6.9	18,968	-0.04%
2024/03/28	9	84.78	7.1	84.82	84.50	1.9	18,697	0.01%
2024/03/27	22	85.41	18	85.69	84.00	4	18,565	0.02%
2024/03/26	56	86.26	42.7	88.09	82.70	13.3	18,330	0.07%
2024/03/25	36.5	86.62	200.6	86.29	88.40	-164.1	17,386	-0.94%	大賣/鉅額交易
2024/03/22	6	78.75	0	0.00	80.40	6	16,422	0.04%
2024/03/21	16	79.74	17	80.46	79.00	-1	16,345	-0.01%
2024/03/20	1	78.90	73	78.63	78.60	-72	16,230	-0.44%
2024/03/19	24.1	80.35	22	79.04	78.90	2.1	16,135	0.01%
2024/03/18	202	81.28	12	80.93	81.50	190	16,027	1.19%	大買/鉅額交易
2024/03/15	5	79.44	5	80.24	80.00	0	15,920	0.00%
2024/03/14	22	78.45	7	78.79	78.90	15	15,772	0.10%
2024/03/13	52	82.37	24	84.32	81.70	28	15,553	0.18%
2024/03/12	18.9	81.78	22	82.69	83.70	-3.2	15,019	-0.02%
2024/03/11	6.2	80.87	19	80.68	79.30	-12.8	14,608	-0.09%
2024/03/08	42	79.78	21.3	80.85	77.80	20.8	14,227	0.15%
2024/03/07	83	89.96	38	88.72	86.10	45	13,955	0.32%
2024/03/06	22	91.65	51.1	92.16	91.50	-29.1	13,398	-0.22%
2024/03/05	12.1	86.38	23	87.07	87.50	-11	12,482	-0.09%
2024/03/04	32	88.84	47	90.07	87.60	-15	12,213	-0.12%
2024/03/01	67	87.89	43	89.37	86.70	24	11,521	0.21%
2024/02/29	29	79.94	19.4	81.45	85.20	9.6	10,326	0.09%
2024/02/27	84.3	79.13	76.2	79.64	77.50	8.1	9,867	0.08%
2024/02/26	4	76.55	27.1	79.90	81.10	-23.1	9,308	-0.25%
2024/02/23	21.1	76.25	11	76.04	73.80	10.1	9,099	0.11%
2024/02/22	15	76.91	16	77.39	76.50	-1	9,437	-0.01%
2024/02/21	10.2	76.43	6	77.02	77.40	4.2	9,754	0.04%
2024/02/20	6	72.58	4	74.15	74.70	2	9,647	0.02%
2024/02/19	19	73.93	20	74.45	74.70	-1	9,466	-0.01%
2024/02/16	16	68.84	30	68.27	70.80	-14	8,888	-0.16%
2024/02/15	44	65.66	18.1	65.52	66.20	25.9	8,301	0.31%
2024/02/05	0	0.00	5	61.94	62.00	-5	7,877	-0.06%
2024/02/02	2	62.60	2	62.90	62.90	0	7,844	0.00%
2024/02/01	1	61.70	0	0.00	61.50	1	7,767	0.01%
2024/01/31	2	61.35	36	60.96	60.70	-34	7,737	-0.44%
2024/01/30	4	61.43	5	61.28	60.90	-1	7,706	-0.01%
2024/01/29	2	58.70	5	59.46	59.50	-3	7,557	-0.04%
2024/01/26	2	58.30	2	58.60	58.30	0	7,559	0.00%
2024/01/24	2	60.40	0	0.00	60.40	2	7,576	0.03%
2024/01/23	5	61.10	1	61.40	60.80	4	7,604	0.05%
2024/01/22	4.1	62.26	3	62.17	62.40	1.1	7,548	0.01%
2024/01/19	2	60.00	1	60.60	60.60	1	7,405	0.01%
2024/01/18	3	58.00	0	0.00	57.90	3	7,372	0.04%
2024/01/17	10	60.79	8.6	59.83	58.60	1.4	7,378	0.02%
2024/01/16	1	60.70	2	60.25	60.20	-1	7,338	-0.01%
2024/01/15	39	61.02	10	60.66	60.00	29	7,324	0.40%
2024/01/12	3	58.10	2	58.10	58.00	1	7,197	0.01%
2024/01/11	7	59.10	1	59.20	59.20	6	7,209	0.08%
2024/01/10	1	56.70	6	57.60	58.00	-5	7,240	-0.07%
2024/01/09	8	57.14	1	56.90	56.50	7	7,254	0.10%
2024/01/08	1	59.30	0	0.00	58.50	1	7,235	0.01%
2024/01/05	1	59.80	0	0.00	59.80	1	7,249	0.01%
2024/01/04	4	60.63	0	0.00	60.70	4	7,255	0.06%
2024/01/03	2	62.45	0	0.00	62.20	2	7,304	0.03%
2024/01/02	0	0.00	2	63.50	63.70	-2	7,283	-0.03%
2023/12/29	21	63.46	12	64.64	63.00	9	7,191	0.13%
2023/12/28	3	59.60	3	60.60	60.80	0	6,667	0.00%
2023/12/27	0	0.00	1	56.80	57.10	-1	6,550	-0.02%
2023/12/25	1	56.60	0	0.00	56.60	1	6,791	0.01%
2023/12/22	0	0.00	1	57.70	56.90	-1	6,801	-0.01%
2023/12/21	1	56.80	0	0.00	56.80	1	6,822	0.01%
2023/12/20	0	0.00	1	57.90	57.90	-1	6,856	-0.01%
2023/12/19	1	56.60	1.5	56.50	56.60	-0.5	6,915	-0.01%
2023/12/18	2	58.10	1	57.00	57.00	1	6,970	0.01%
2023/12/14	1.1	59.30	0	0.00	58.60	1.1	7,037	0.02%
2023/12/13	4	59.45	6	59.25	58.90	-2	7,051	-0.03%
2023/12/12	1	60.00	1	61.90	59.60	0	7,055	0.00%
2023/12/11	3	61.03	4	61.33	61.30	-1	7,083	-0.01%
2023/12/08	1	62.60	1	63.50	62.80	0	7,100	0.00%
2023/12/06	0	0.00	4	63.78	64.00	-4	7,583	-0.05%
2023/12/05	2	63.10	1	62.80	63.00	1	7,588	0.01%
2023/12/04	16.5	66.15	19	66.99	64.90	-2.5	7,571	-0.03%
2023/12/01	3	63.60	8.3	63.61	64.00	-5.3	7,145	-0.07%
2023/11/30	2	62.70	8	61.85	62.90	-6	7,028	-0.09%
2023/11/29	5	63.18	2	61.75	61.90	3	7,005	0.04%
2023/11/28	4	62.30	13	61.85	62.00	-9	7,004	-0.13%
2023/11/27	7	61.70	6	61.77	61.50	1	7,156	0.01%
2023/11/24	22	63.62	25	63.14	63.30	-3	7,123	-0.04%
2023/11/23	19.3	62.55	9	63.16	62.20	10.3	6,995	0.15%
2023/11/22	8	59.88	15	59.73	59.60	-7	6,820	-0.10%
2023/11/21	1	63.30	3	62.20	62.00	-2	6,825	-0.03%
2023/11/20	9	58.74	14	59.27	61.30	-5	6,627	-0.08%
2023/11/17	19	53.39	27	52.94	55.80	-8	6,516	-0.12%
2023/11/16	12	49.27	13	49.72	50.80	-1	7,145	-0.01%
2023/11/15	17	50.89	2	50.90	50.20	15	7,392	0.20%
2023/11/14	1	50.60	1	50.80	50.60	0	7,693	0.00%
2023/11/13	2	51.35	2	51.00	51.00	0	8,074	0.00%
2023/11/10	1	50.60	1	50.70	50.70	0	8,244	0.00%
2023/11/09	7	50.65	4	50.54	49.85	3	8,532	0.04%
2023/11/08	0	0.00	1	53.30	53.30	-1	8,840	-0.01%
2023/11/07	1	52.70	0	0.00	52.70	1	9,108	0.01%
2023/11/06	3	53.03	2	53.05	53.30	1	9,330	0.01%
2023/11/02	3	52.70	5	52.72	52.80	-2	9,825	-0.02%
2023/11/01	2	51.15	2	51.05	51.10	0	10,308	0.00%
2023/10/31	6	51.23	7	50.49	49.85	-1	10,723	-0.01%
2023/10/30	1	53.60	0	0.00	52.60	1	11,077	0.01%
2023/10/27	4	53.15	3	53.20	52.90	1	11,407	0.01%
2023/10/26	7	53.81	2	53.95	53.00	5	11,875	0.04%
2023/10/25	10	56.85	7	56.63	55.90	3	12,230	0.02%
2023/10/24	6	55.17	3	55.83	55.90	3	13,073	0.02%
2023/10/23	1	55.40	0	0.00	54.60	1	13,559	0.01%
2023/10/20	1	54.20	4	54.45	54.60	-3	14,195	-0.02%
2023/10/19	4	55.48	5	55.76	55.70	-1	14,951	-0.01%
2023/10/18	3	55.50	4	55.53	55.00	-1	14,986	-0.01%
2023/10/17	5.1	57.74	2	57.45	56.70	3.1	14,982	0.02%
2023/10/16	5	58.18	3	58.43	58.40	2	14,955	0.01%
2023/10/13	5	59.68	3	60.10	59.10	2	14,941	0.01%
2023/10/12	1	60.20	2	60.40	60.50	-1	14,944	-0.01%
2023/10/11	3.1	59.80	6	61.03	59.50	-3	14,940	-0.02%
2023/10/06	1	64.10	2	64.30	63.90	-1	14,856	-0.01%
2023/10/05	2.1	63.61	1	63.50	63.70	1.1	14,871	0.01%
2023/10/04	0	0.00	6	62.25	63.20	-6	14,861	-0.04%
2023/10/03	6	63.45	2	64.50	62.60	4	14,915	0.03%
2023/10/02	5	65.96	1	65.90	64.80	4	15,031	0.03%
2023/09/28	4	64.05	4	64.53	64.20	0	15,080	0.00%
2023/09/27	0	0.00	2	61.75	62.00	-2	15,038	-0.01%
2023/09/26	3	61.67	0	0.00	61.00	3	15,200	0.02%
2023/09/22	3	60.50	4	61.13	61.40	-1	15,349	-0.01%
2023/09/21	2	59.15	1	59.20	59.50	1	15,359	0.01%
2023/09/20	2	60.95	2	60.95	60.50	0	15,458	0.00%
2023/09/19	1	62.10	0	0.00	60.70	1	15,624	0.01%
2023/09/18	1	61.80	0	0.00	61.80	1	16,630	0.01%
2023/09/14	1	63.90	3	63.83	63.10	-2	17,006	-0.01%
2023/09/13	2	62.55	3	62.13	62.70	-1	16,985	-0.01%
2023/09/12	5	61.72	34.6	61.45	61.50	-29.6	17,199	-0.17%
2023/09/11	11.4	68.52	1	69.10	68.00	10.4	17,018	0.06%
2023/09/08	2.1	76.38	1	76.80	75.50	1.1	17,221	0.01%
2023/09/07	7	78.87	7	78.81	78.20	0	17,673	0.00%
2023/09/06	8	78.85	1	79.20	78.90	7	17,953	0.04%
2023/09/05	0	0.00	1	77.40	77.50	-1	18,626	-0.01%
2023/09/04	4.3	77.79	2	78.70	77.00	2.3	19,046	0.01%
2023/09/01	9.3	79.10	4	78.90	78.90	5.3	19,801	0.03%
2023/08/31	1	78.10	1	79.40	80.90	0	20,581	0.00%
2023/08/30	0	0.00	6	77.33	77.20	-6	20,991	-0.03%
2023/08/29	2	76.40	1	76.70	76.70	1	21,199	0.00%
2023/08/28	10	80.07	3	75.90	75.40	7	21,261	0.03%
2023/08/25	2	80.30	3	80.13	80.60	-1	21,124	0.00%
2023/08/24	7	83.19	10	83.02	80.90	-3	21,174	-0.01%
2023/08/23	10	82.24	17	84.05	81.50	-7	21,170	-0.03%
2023/08/22	24	84.80	13.1	83.93	84.00	10.9	20,851	0.05%
2023/08/21	6	78.55	22	79.25	79.50	-16	20,219	-0.08%
2023/08/18	15	72.71	10	74.57	72.30	5	19,950	0.03%
2023/08/17	10	74.75	19	75.58	75.70	-9	19,720	-0.05%
2023/08/16	13	71.98	7	71.14	72.50	6	19,390	0.03%
2023/08/15	11	71.98	13	71.98	71.80	-2	19,275	-0.01%
2023/08/14	19	71.01	14	70.69	71.30	5	18,967	0.03%
2023/08/11	37.2	70.25	35	70.14	69.80	2.2	18,584	0.01%
2023/08/10	8	66.56	7	69.34	67.00	1	18,311	0.01%
2023/08/09	11	70.77	7	71.26	70.60	4	18,094	0.02%
2023/08/08	12	69.88	20	70.97	69.90	-8	17,853	-0.04%
2023/08/07	38.1	70.46	27	71.52	72.40	11.1	17,630	0.06%
2023/08/04	17	70.61	6	69.32	68.30	11	17,160	0.06%
2023/08/02	29.1	72.73	23	71.37	69.30	6.1	16,808	0.04%
2023/08/01	20.2	77.47	7.3	77.56	76.90	12.9	16,673	0.08%
2023/07/31	22.1	81.05	44.5	79.86	77.50	-22.4	16,440	-0.14%
2023/07/28	46	84.01	45	83.24	83.30	1	15,957	0.01%
2023/07/27	134.4	88.43	126	88.91	84.10	8.4	15,570	0.05%	大買/大賣/
2023/07/26	20.1	90.83	17	92.50	86.30	3.1	14,726	0.02%
2023/07/25	37	101.75	19	99.87	95.80	18	14,249	0.13%
2023/07/24	61.4	101.42	62.1	102.17	103.50	-0.7	13,605	-0.01%
2023/07/21	12	92.97	8	87.78	96.40	4	12,825	0.03%
2023/07/20	1	81.70	12.5	85.84	89.70	-11.5	12,819	-0.09%
2023/07/19	11	83.69	1	84.00	81.60	10	12,774	0.08%
2023/07/18	1	82.40	60	79.70	81.00	-59	12,836	-0.46%
2023/07/17	5	82.30	5.6	83.15	83.40	-0.6	12,885	0.00%
2023/07/14	7	79.24	0	0.00	79.90	7	12,994	0.05%
2023/07/13	1	76.40	0	0.00	77.00	1	13,038	0.01%
2023/07/12	4	77.55	5	78.00	76.40	-1	13,087	-0.01%
2023/07/11	9	78.19	0	0.00	78.40	9	13,119	0.07%
2023/07/10	6	76.75	0	0.00	76.50	6	13,250	0.05%
2023/07/07	5	84.04	10.1	83.73	83.00	-5.1	13,183	-0.04%
2023/07/06	3.5	83.99	5.5	85.79	87.50	-2	13,073	-0.02%
2023/07/05	22	79.96	3	80.10	81.30	19	13,003	0.15%
2023/07/04	6.2	79.84	8.2	77.52	81.80	-2	13,031	-0.02%
2023/07/03	0	0.00	2.2	72.27	75.60	-2.2	12,877	-0.02%
2023/06/30	5	63.11	20	67.78	68.80	-15	12,849	-0.12%
2023/06/29	1	62.80	14.1	62.55	62.60	-13.1	12,815	-0.10%
2023/06/28	42	60.99	1.3	60.73	62.10	40.7	12,731	0.32%
2023/06/27	15	60.21	8.3	62.56	58.80	6.7	12,580	0.05%
2023/06/26	29.1	65.78	24	65.23	65.30	5.1	12,367	0.04%
2023/06/21	35.1	62.64	54	62.72	63.50	-18.9	11,328	-0.17%
2023/06/20	20	57.80	10	57.80	57.80	10	10,914	0.09%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	13	47.63	13	47.22	47.85	0	10,939	0.00%
2023/06/15	4	46.35	10	45.80	46.05	-6	10,667	-0.06%
2023/06/14	27	46.08	19	45.75	46.00	8	10,499	0.08%
2023/06/13	13	44.08	22	44.75	45.30	-9	10,174	-0.09%
2023/06/12	22	43.72	48	43.21	42.75	-26	9,884	-0.26%
2023/06/09	43	43.60	95	44.21	44.70	-52	9,545	-0.54%
2023/06/08	11	42.72	19	42.86	42.30	-8	8,808	-0.09%
2023/06/07	61	42.59	17.1	42.85	42.20	43.9	8,347	0.53%
2023/06/06	59	40.41	57	40.75	41.60	2	7,586	0.03%
2023/06/05	5	40.13	11	41.35	41.50	-6	6,726	-0.09%
2023/06/02	6	36.91	10	37.44	37.75	-4	6,135	-0.07%
2023/06/01	4	34.00	6	33.83	34.35	-2	5,841	-0.03%
2023/05/31	5	35.01	0	0.00	34.50	5	5,684	0.09%
2023/05/30	7	34.74	18	34.81	34.60	-11	5,527	-0.20%
2023/05/29	70	34.28	74	34.18	35.10	-4	5,297	-0.08%
2023/05/26	13	32.94	37	32.67	32.05	-24	4,943	-0.49%
2023/05/25	33	32.51	11	32.35	32.65	22	4,861	0.45%
2023/05/24	1	31.10	3	31.33	31.35	-2	4,635	-0.04%
2023/05/23	0	0.00	5	30.75	30.95	-5	4,611	-0.11%
2023/05/22	5	30.19	0.2	30.30	30.10	4.8	4,612	0.10%
2023/05/19	0.2	29.90	2	29.85	29.50	-1.8	4,557	-0.04%
2023/05/17	0	0.00	2	29.15	29.30	-2	4,463	-0.04%
2023/05/11	5	28.45	13	28.44	28.30	-8	4,428	-0.18%
2023/05/10	2	29.05	0	0.00	29.20	2	4,405	0.05%
2023/05/09	4.2	29.27	8	28.77	28.65	-3.8	4,363	-0.09%
2023/05/08	24	30.04	22	29.73	29.35	2	4,261	0.05%
2023/05/05	13	32.33	3	32.32	32.60	10	3,986	0.25%
2023/05/02	2	31.88	2	31.83	31.75	0	3,932	0.00%
2023/04/28	0	0.00	1	31.70	31.70	-1	3,923	-0.03%
2023/04/27	2	31.00	2	31.30	31.20	0	3,894	0.00%
2023/04/26	0	31.00	2	31.08	30.90	-2	3,868	-0.05%
2023/04/25	2	31.43	15	31.41	30.90	-13	3,856	-0.34%
2023/04/24	2	31.35	17	31.37	31.35	-15	3,790	-0.40%
2023/04/21	2	31.30	8	31.19	31.35	-6	3,767	-0.16%
2023/04/20	2	31.43	2	31.35	31.10	0	3,674	0.00%
2023/04/19	3	32.65	2	32.63	32.05	1	3,592	0.03%
2023/04/18	2	31.50	7	31.48	31.50	-5	3,436	-0.15%
2023/04/17	1	31.55	11	31.93	31.50	-10	3,365	-0.30%
2023/04/14	17	30.99	12	31.20	31.20	5	3,253	0.15%
2023/04/13	19	31.29	14	31.20	31.20	5	3,171	0.16%
2023/04/12	3	30.55	0	0.00	30.40	3	3,006	0.10%
2023/04/11	7	30.38	0	0.00	30.20	7	2,980	0.23%
2023/04/10	9	30.17	5	30.38	30.70	4	2,917	0.14%
2023/04/07	15	30.03	2	30.08	29.90	13	2,834	0.46%
2023/04/06	6	29.03	13	29.38	29.30	-7	2,738	-0.26%
2023/03/31	6	29.41	3	29.15	29.05	3	2,708	0.11%
2023/03/30	1	29.20	1	29.50	29.50	0	2,665	0.00%
2023/03/29	0	0.00	0.6	28.50	28.65	-0.6	2,532	-0.02%
2023/03/28	0	0.00	2	28.70	28.65	-2	2,550	-0.08%
2023/03/27	0	0.00	2	29.65	29.30	-2	2,527	-0.08%
2023/03/24	1	29.25	13	29.03	29.15	-12	2,521	-0.48%
2023/03/22	12	30.16	0	0.00	29.35	12	2,487	0.48%
2023/03/21	5	29.55	0	0.00	29.50	5	2,414	0.21%
2023/03/20	2	29.50	0	0.00	29.45	2	2,387	0.08%
2023/03/17	1	28.50	1	28.70	29.10	0	2,415	0.00%
2023/03/16	10	28.86	15	28.86	28.30	-5	2,370	-0.21%
2023/03/15	32	29.43	32	29.53	29.35	0	2,328	0.00%
2023/03/14	0	0.00	1	28.25	28.05	-1	2,136	-0.05%
2023/03/13	1	27.35	3	27.45	27.65	-2	2,243	-0.09%
2023/03/10	2	28.25	0	0.00	27.75	2	2,264	0.09%
2023/03/09	3	28.68	2	29.00	28.60	1	2,265	0.04%
2023/03/08	0	0.00	1	28.60	28.70	-1	2,226	-0.04%
2023/03/07	1	28.10	12	28.15	28.00	-11	2,162	-0.51%
2023/03/06	0	0.00	1	27.75	27.70	-1	2,137	-0.05%
2023/03/03	3	27.57	9	27.66	27.55	-6	2,134	-0.28%
2023/03/02	1	27.60	1	27.80	27.80	0	2,120	0.00%
2023/03/01	0	0.00	4	27.65	27.65	-4	2,139	-0.19%
2023/02/24	2	27.53	4	27.68	27.80	-2	2,112	-0.09%
2023/02/23	7	27.93	0	0.00	27.70	7	2,112	0.33%
2023/02/22	0	27.40	1	27.70	27.75	-1	2,077	-0.05%
2023/02/21	1	27.35	0	0.00	27.35	1	2,050	0.05%
2023/02/20	11	27.79	6	27.62	27.65	5	2,045	0.24%
2023/02/16	0	0.00	2	26.90	26.90	-2	1,998	-0.10%
2023/02/15	2	26.40	2	26.58	26.55	0	2,034	0.00%
2023/02/13	1	26.20	2	26.30	26.35	-1	2,074	-0.05%
2023/02/10	5	26.52	2	26.48	26.25	3	2,101	0.14%
2023/02/09	0	0.00	1	27.10	27.15	-1	2,124	-0.05%
2023/02/08	0	0.00	2	26.80	26.80	-2	2,102	-0.10%
2023/02/07	11	26.59	7	26.59	26.50	4	2,095	0.19%
2023/02/06	1	26.40	5	26.46	26.45	-4	2,117	-0.19%
2023/02/03	1	26.45	1	26.65	26.40	0	2,203	0.00%
2023/02/02	0	0.00	1	26.65	26.60	-1	2,203	-0.05%
2023/02/01	4	26.39	1	26.50	26.50	3	2,228	0.13%
2023/01/31	3	26.40	1	26.35	26.60	2	2,226	0.09%
2023/01/30	0	0.00	1	25.95	25.90	-1	2,175	-0.05%
2023/01/17	0	0.00	1	25.30	25.15	-1	2,181	-0.05%
2023/01/16	2	25.15	0	0.00	25.15	2	2,184	0.09%
2023/01/13	2	25.55	0	0.00	25.15	2	2,204	0.09%
2023/01/11	2	25.63	2	25.80	25.65	0	2,249	0.00%
2023/01/10	4	25.85	0	0.00	25.60	4	2,276	0.18%
2023/01/09	0	0.00	1	25.85	25.85	-1	2,296	-0.04%
2023/01/06	0	0.00	3	25.50	25.60	-3	2,319	-0.13%
2023/01/05	1	25.65	1	25.85	25.50	0	2,394	0.00%
2023/01/04	1	25.40	1	25.65	25.60	0	2,426	0.00%
2022/12/30	1	25.55	0	0.00	25.40	1	2,534	0.04%
2022/12/29	1	25.30	13	25.31	25.65	-12	2,568	-0.47%
2022/12/28	1	25.85	0	0.00	25.50	1	2,712	0.04%
2022/12/27	1	26.15	0	0.00	26.05	1	2,795	0.04%
2022/12/26	2	26.35	5	26.27	26.20	-3	2,813	-0.11%
2022/12/23	1	24.80	2	25.08	25.45	-1	2,800	-0.04%
2022/12/22	0	0.00	2	25.45	25.25	-2	2,834	-0.07%
2022/12/21	1	25.05	7	25.07	25.05	-6	2,895	-0.21%
2022/12/20	3	25.72	7	25.26	24.95	-4	2,946	-0.14%
2022/12/19	1	26.05	1	25.95	25.95	0	2,990	0.00%
2022/12/15	2	26.90	0	0.00	26.80	2	3,042	0.07%
2022/12/14	2	26.80	12	26.88	26.90	-10	3,175	-0.31%
2022/12/13	1	26.45	2	26.75	26.45	-1	3,179	-0.03%
2022/12/12	1	26.30	1	26.30	26.30	0	3,184	0.00%
2022/12/09	8	26.78	1	26.70	26.70	7	3,240	0.22%
2022/12/08	1	26.10	1	26.25	26.35	0	3,282	0.00%
2022/12/07	8	26.31	4	26.23	26.00	4	3,350	0.12%
2022/12/06	2	26.83	3	26.75	26.95	-1	3,346	-0.03%
2022/12/05	20	27.34	2	27.28	27.35	18	3,350	0.54%
2022/12/02	4	26.60	1	26.70	26.65	3	3,290	0.09%
2022/12/01	0	0.00	1	26.40	26.15	-1	3,290	-0.03%
2022/11/29	1	25.25	1	25.45	25.55	0	3,456	0.00%
2022/11/24	2	25.40	0	0.00	25.35	2	3,986	0.05%
2022/11/23	1	25.20	2	25.40	25.55	-1	4,204	-0.02%
2022/11/22	1	25.20	0	0.00	25.00	1	4,259	0.02%
2022/11/21	1	25.95	0	0.00	25.35	1	4,390	0.02%
2022/11/17	1	25.25	1	25.70	25.65	0	4,772	0.00%
2022/11/16	1	25.20	1	25.05	25.05	0	4,823	0.00%
2022/11/15	0	0.00	2	25.38	25.50	-2	5,049	-0.04%
2022/11/14	3	25.03	1	25.25	25.05	2	5,353	0.04%
2022/11/11	2	25.25	2	25.00	25.00	0	5,368	0.00%
2022/11/10	1	25.25	2	25.30	25.25	-1	5,353	-0.02%
2022/11/08	1	24.90	2	25.18	24.85	-1	5,629	-0.02%
2022/11/07	1	24.75	2	25.13	24.90	-1	5,645	-0.02%
2022/11/04	0	0.00	1	25.25	25.40	-1	5,672	-0.02%
2022/11/03	1	25.20	0	0.00	25.20	1	5,714	0.02%
2022/11/02	1	24.90	2	24.95	24.90	-1	5,819	-0.02%
2022/11/01	1	24.85	1	24.70	24.75	0	5,819	0.00%
2022/10/31	1	24.05	1	24.10	24.15	0	5,742	0.00%
2022/10/28	2	24.08	0	0.00	23.55	2	5,755	0.03%
2022/10/27	2	23.60	0	0.00	24.30	2	5,750	0.03%
2022/10/26	1	23.65	1	23.40	23.25	0	5,776	0.00%
2022/10/25	4	23.89	2	23.80	23.65	2	5,829	0.03%
2022/10/24	0	0.00	1	24.40	24.40	-1	5,981	-0.02%
2022/10/21	1	24.35	0	0.00	24.05	1	6,047	0.02%
2022/10/20	8	24.70	4	24.59	24.55	4	6,078	0.07%
2022/10/19	2	25.70	1	25.10	25.10	1	6,126	0.02%
2022/10/18	1	25.05	1	25.25	25.30	0	6,122	0.00%
2022/10/17	6	24.46	2	24.90	24.90	4	6,138	0.07%
2022/10/14	0	0.00	1	25.55	25.45	-1	6,192	-0.02%
2022/10/13	2	25.63	2	25.05	24.05	0	6,267	0.00%
2022/10/12	6	25.80	5	25.90	25.65	1	6,288	0.02%
2022/10/11	4	26.39	0	0.00	25.95	4	6,412	0.06%
2022/10/07	1	28.05	1	28.10	27.90	0	6,459	0.00%
2022/10/05	1	28.80	0	0.00	28.40	1	6,639	0.02%
2022/10/04	1	28.70	6	28.63	28.80	-5	6,554	-0.08%
2022/09/30	1	26.70	1	26.95	27.50	0	6,597	0.00%
2022/09/29	3	27.90	1	28.30	27.55	2	6,601	0.03%
2022/09/28	9	28.26	6	27.38	27.10	3	6,613	0.05%
2022/09/27	3	29.10	0	0.00	29.00	3	6,779	0.04%
2022/09/26	3	29.67	72	29.21	29.25	-69	6,818	-1.01%
2022/09/22	8	31.12	0	0.00	31.55	8	6,956	0.11%
2022/09/21	7	32.21	11	32.16	31.30	-4	7,035	-0.06%
2022/09/20	1	31.65	2	31.83	31.85	-1	7,069	-0.01%
2022/09/19	3	31.37	3	31.57	31.35	0	7,233	0.00%
2022/09/16	3	32.20	0	0.00	31.65	3	7,247	0.04%
2022/09/15	7	33.09	7	32.94	32.50	0	7,191	0.00%
2022/09/14	70	33.04	4	33.03	33.15	66	7,084	0.93%
2022/09/13	2	32.65	11	32.75	32.75	-9	7,032	-0.13%
2022/09/12	0	0.00	1	33.30	32.65	-1	7,037	-0.01%
2022/09/08	1	32.50	3	32.92	32.75	-2	7,043	-0.03%
2022/09/07	0	0.00	7	31.93	32.00	-7	7,020	-0.10%
2022/09/06	7	31.89	1	31.65	31.70	6	7,026	0.09%
2022/09/05	0	0.00	10	32.92	32.55	-10	6,985	-0.14%
2022/09/02	4	32.39	5	32.33	32.50	-1	6,875	-0.01%
2022/09/01	11	33.24	2	33.43	32.90	9	6,832	0.13%
2022/08/31	5	32.76	14	32.88	33.40	-9	6,709	-0.13%
2022/08/30	12	32.38	27	32.38	32.70	-15	6,537	-0.23%
2022/08/29	1	30.00	7	30.39	30.70	-6	6,330	-0.09%
2022/08/26	27	31.42	1	31.25	31.15	26	6,281	0.41%
2022/08/25	19	32.71	7	32.28	32.05	12	6,172	0.19%
2022/08/24	2	31.58	6	31.85	31.55	-4	5,839	-0.07%
2022/08/23	4	31.49	7	31.41	31.35	-3	5,778	-0.05%
2022/08/22	27	32.26	12	31.59	32.25	15	5,735	0.26%
2022/08/19	4	30.85	8.1	31.82	31.95	-4.1	5,510	-0.07%
2022/08/17	8	29.61	1	29.50	29.65	7	5,345	0.13%
2022/08/16	31	30.63	9	30.83	29.70	22	5,316	0.41%
2022/08/15	1	30.50	0.2	30.30	30.50	0.8	5,074	0.02%
2022/08/12	0	0.00	5	30.17	30.05	-5	5,024	-0.10%
2022/08/10	2	29.85	2	29.60	29.55	0	4,904	0.00%
2022/08/09	4	29.43	6	29.65	29.75	-2	4,841	-0.04%
2022/08/08	4	28.75	14	28.46	28.75	-10	4,707	-0.21%
2022/08/04	1	27.70	8	27.65	28.00	-7	4,658	-0.15%
2022/08/03	3	28.20	5	27.99	27.85	-2	4,625	-0.04%
2022/08/01	6	29.53	1	29.85	29.20	5	4,547	0.11%
2022/07/29	2	30.48	1	30.35	30.35	1	4,473	0.02%
2022/07/28	1	30.40	6	30.37	30.30	-5	4,297	-0.12%
2022/07/27	7	29.67	8	29.54	29.95	-1	4,222	-0.02%
2022/07/26	14	29.86	17	30.01	29.80	-3	4,174	-0.07%
2022/07/25	7	29.61	4	29.75	29.60	3	4,101	0.07%
2022/07/22	7	29.79	1	29.85	29.70	6	4,073	0.15%
2022/07/21	5	30.27	6	29.95	29.90	-1	4,049	-0.02%
2022/07/20	3	30.27	5	30.90	30.35	-2	3,972	-0.05%
2022/07/19	4	29.71	10	29.90	29.80	-6	3,873	-0.15%
2022/07/18	15	28.64	52	29.00	29.40	-37	3,783	-0.98%
2022/07/15	11	27.26	23	28.01	28.00	-12	3,622	-0.33%
2022/07/14	4	27.13	21	27.49	27.70	-17	3,502	-0.49%
2022/07/13	18	26.58	19	26.84	26.95	-1	3,340	-0.03%
2022/07/12	15	26.07	11	26.07	25.75	4	3,264	0.12%
2022/07/11	28	28.73	26	28.31	28.10	2	3,209	0.06%
2022/07/08	1	27.35	8	27.13	27.40	-7	3,106	-0.23%
2022/07/07	7	25.39	5	26.11	25.95	2	3,048	0.07%
2022/07/06	4	26.18	3	26.08	26.05	1	3,015	0.03%
2022/07/05	40	27.18	35	26.48	26.30	5	2,977	0.17%
2022/07/04	4	29.41	3	29.20	29.10	1	2,754	0.04%
2022/07/01	38	29.38	35	29.30	28.55	3	2,680	0.11%
2022/06/30	47	30.70	6	31.25	30.35	41	2,549	1.61%
2022/06/29	20	30.90	20	30.72	30.95	0	2,437	0.00%
2022/06/28	19	30.00	10	30.10	30.65	9	2,326	0.39%
2022/06/27	20	29.99	5.2	29.61	30.05	14.8	2,151	0.69%
2022/06/23	0	0.00	2	27.85	27.85	-2	1,928	-0.10%
2022/06/22	3	27.52	2	27.98	27.40	1	1,922	0.05%
2022/06/21	1	27.65	1	27.85	27.80	0	1,921	0.00%
2022/06/20	9	28.24	1	27.80	27.65	8	1,904	0.42%
2022/06/17	0	0.00	15	28.19	28.15	-15	1,858	-0.81%
2022/06/16	2	28.05	2	27.98	27.10	0	1,801	0.00%
2022/06/15	1	28.60	0	0.00	28.05	1	1,760	0.06%
2022/06/14	11	27.62	1	27.65	28.15	10	1,842	0.54%
2022/06/13	1	28.10	3	28.03	28.00	-2	1,803	-0.11%
2022/06/10	9	27.81	3	27.88	28.00	6	1,773	0.34%
2022/06/09	5	27.48	8	27.89	27.75	-3	1,728	-0.17%
2022/06/08	8	27.17	1	27.40	27.10	7	1,609	0.43%
2022/06/07	8	26.76	0	0.00	26.75	8	1,643	0.49%
2022/06/06	1	26.60	2	26.85	26.60	-1	1,658	-0.06%
2022/06/01	0	0.00	1	26.55	26.45	-1	1,660	-0.06%
2022/05/31	1	26.40	0	0.00	26.40	1	1,677	0.06%
2022/05/30	4	25.99	1	26.55	26.50	3	1,671	0.18%
2022/05/27	2	26.10	0	25.80	25.80	2	1,647	0.12%
2022/05/26	0	0.00	3	26.17	25.90	-3	1,705	-0.18%
2022/05/25	11	25.75	2	26.03	25.40	9	1,690	0.53%
2022/05/20	1	24.60	2	24.73	24.60	-1	1,850	-0.05%
2022/05/19	5	23.94	1	24.50	24.40	4	1,891	0.21%
2022/05/18	6	24.32	0	0.00	24.25	6	2,091	0.29%
2022/05/17	0	0.00	1	23.75	23.90	-1	2,300	-0.04%
2022/05/12	1	23.20	1	23.35	22.50	0	2,377	0.00%
2022/05/09	4	23.24	0	0.00	22.70	4	2,417	0.17%
2022/05/06	1	23.55	0	0.00	23.50	1	2,422	0.04%
2022/05/04	1	23.00	1	23.30	23.50	0	2,452	0.00%
2022/05/03	1	23.30	2	23.13	23.10	-1	2,501	-0.04%
2022/04/26	0	0.00	1	23.95	23.85	-1	2,708	-0.04%
2022/04/20	1	24.15	1	24.35	24.65	0	2,886	0.00%
2022/04/15	1	24.30	2	24.35	24.60	-1	3,125	-0.03%
2022/04/14	3	24.67	6	24.75	24.75	-3	3,180	-0.09%
2022/04/11	1	24.70	0	0.00	24.35	1	3,562	0.03%
2022/04/08	1	25.00	1	25.15	25.20	0	3,899	0.00%
2022/04/07	1	25.30	0	0.00	24.90	1	3,985	0.03%
2022/04/06	3	25.87	0	0.00	25.80	3	4,275	0.07%
2022/03/31	1	26.25	0	0.00	26.05	1	4,630	0.02%
2022/03/30	0	0.00	1	26.40	26.40	-1	4,643	-0.02%
2022/03/29	1	26.20	3	26.03	26.00	-2	4,668	-0.04%
2022/03/25	3	26.63	2	26.50	26.25	1	4,658	0.02%
2022/03/24	1	26.25	2	26.55	26.65	-1	4,645	-0.02%
2022/03/21	2	26.30	2	26.30	26.20	0	4,789	0.00%
2022/03/18	1	26.10	3	26.27	26.30	-2	4,784	-0.04%
2022/03/17	0	0.00	1	26.50	26.20	-1	4,800	-0.02%
2022/03/16	0	0.00	2	25.63	25.55	-2	4,697	-0.04%
2022/03/15	2	25.43	0	0.00	25.00	2	4,713	0.04%
2022/03/14	1	25.70	1	26.05	25.80	0	4,732	0.00%
2022/03/11	1	25.75	2	25.80	25.70	-1	4,739	-0.02%
2022/03/10	2	26.15	0	0.00	25.80	2	4,732	0.04%
2022/03/09	0	0.00	4	24.59	24.70	-4	4,690	-0.09%
2022/03/08	5	24.09	2	24.35	23.55	3	4,670	0.06%
2022/03/07	1	24.80	2	25.03	24.80	-1	4,639	-0.02%
2022/03/04	3	26.07	1	26.35	25.85	2	4,632	0.04%
2022/03/03	2	25.90	0	0.00	25.80	2	4,610	0.04%
2022/02/25	2	25.60	3	25.83	25.60	-1	4,582	-0.02%
2022/02/24	5	26.48	2	26.30	25.90	3	4,501	0.07%
2022/02/22	0	0.00	1	25.90	25.85	-1	4,351	-0.02%
2022/02/21	4	26.65	0	0.00	26.55	4	4,480	0.09%
2022/02/18	7	27.16	2	27.10	27.20	5	4,619	0.11%
2022/02/17	1	27.25	1	27.05	26.70	0	4,659	0.00%
2022/02/16	4	26.00	0	0.00	25.85	4	4,741	0.08%
2022/01/24	0	0.00	2	26.70	26.80	-2	5,185	-0.04%
2022/01/21	1	27.30	1	27.85	27.10	0	5,563	0.00%
2022/01/20	2	27.40	0	0.00	27.30	2	5,529	0.04%
2022/01/19	3	28.15	4	28.21	27.95	-1	5,495	-0.02%
2022/01/18	4	27.78	2	27.45	27.35	2	5,466	0.04%
2022/01/17	1	27.90	0	0.00	27.85	1	5,477	0.02%
2022/01/10	0	0.00	11	28.95	28.70	-11	5,401	-0.20%
2022/01/07	7	27.98	0	0.00	27.55	7	5,316	0.13%
2022/01/05	1	29.70	1	28.55	28.80	0	5,455	0.00%
2022/01/04	11	28.51	10	29.44	29.30	1	5,337	0.02%
2022/01/03	0	0.00	1	30.10	28.50	-1	5,174	-0.02%
2021/12/30	2	28.48	7	28.35	28.40	-5	4,886	-0.10%
2021/12/29	3	28.30	42	28.39	28.55	-39	4,837	-0.81%
2021/12/28	7	28.15	4	28.03	28.40	3	4,602	0.07%
2021/12/27	0	0.00	5	27.05	27.00	-5	4,368	-0.11%
2021/12/24	0	0.00	1	26.45	26.45	-1	4,485	-0.02%
2021/12/23	1	26.65	0	0.00	26.45	1	4,643	0.02%
2021/12/17	0	0.00	5	26.40	26.20	-5	5,987	-0.08%
2021/12/16	1	27.25	0	0.00	26.65	1	6,068	0.02%
2021/12/14	0	0.00	11	26.16	26.05	-11	5,917	-0.19%
2021/12/13	2	26.80	6	26.88	26.65	-4	5,937	-0.07%
2021/12/06	0	0.00	1	26.35	26.20	-1	5,939	-0.02%
2021/11/30	0	0.00	5	26.55	26.40	-5	6,272	-0.08%
2021/11/25	2	26.90	0	0.00	26.75	2	6,335	0.03%
2021/11/23	5	27.00	1	26.85	26.85	4	6,563	0.06%
2021/11/22	2	27.40	1	27.00	27.00	1	6,577	0.02%
2021/11/19	0	0.00	1	27.50	26.95	-1	6,592	-0.02%
2021/11/18	5	27.25	0	0.00	27.45	5	6,548	0.08%
2021/11/17	1	28.95	4	28.45	29.00	-3	6,373	-0.05%
2021/11/16	84	28.66	77	27.77	28.25	7	6,195	0.11%
2021/11/15	8	27.98	12.1	28.30	28.25	-4.1	5,960	-0.07%
2021/11/05	0	0.00	2	27.00	27.15	-2	5,782	-0.03%
2021/11/04	4	27.36	11	27.95	27.20	-7	5,946	-0.12%
2021/11/03	0	0.00	20	26.60	27.00	-20	5,932	-0.34%
2021/11/02	0	0.00	18	27.05	26.60	-18	6,019	-0.30%
2021/11/01	3	27.70	16	27.77	27.65	-13	5,992	-0.22%
2021/10/29	81	27.40	26	27.56	27.80	55	5,863	0.94%
2021/10/28	5	26.14	6	26.00	26.00	-1	5,557	-0.02%
2021/10/27	1	26.15	0	0.00	26.15	1	5,849	0.02%
2021/10/26	14	26.47	8	26.28	26.20	6	6,036	0.10%
2021/10/25	5	26.38	3	26.48	26.40	2	6,066	0.03%
2021/10/22	3	26.25	0	0.00	26.20	3	6,040	0.05%
2021/10/21	2	26.73	2	26.75	26.40	0	6,048	0.00%
2021/10/20	3	26.57	2	26.50	26.50	1	6,082	0.02%
2021/10/19	0	0.00	1	27.15	26.85	-1	6,252	-0.02%
2021/10/15	1	26.70	0	0.00	26.90	1	6,202	0.02%
2021/10/14	6	26.88	1	26.80	26.55	5	6,182	0.08%
2021/10/08	10	26.80	1	26.35	26.30	9	6,217	0.14%
2021/10/07	1	26.40	20	27.10	26.75	-19	6,188	-0.31%
2021/10/05	1	26.75	0	0.00	26.60	1	6,098	0.02%
2021/10/01	4	26.60	0.1	27.00	26.55	3.9	5,962	0.07%
2021/09/30	1.1	27.80	5	28.50	27.75	-3.9	5,796	-0.07%
2021/09/29	4	28.87	4	29.29	28.30	0	5,625	0.00%
2021/09/28	0	0.00	23	28.88	29.15	-23	5,360	-0.43%
2021/09/27	23	28.47	38	28.85	28.55	-15	5,168	-0.29%
2021/09/24	13.1	27.64	3	27.22	27.85	10.1	4,704	0.21%
2021/09/16	2	25.98	0	0.00	25.50	2	4,137	0.05%
2021/09/15	0	0.00	1	26.10	26.50	-1	4,097	-0.02%
2021/09/13	7	25.71	0	0.00	25.35	7	4,052	0.17%
2021/09/10	5	26.80	0	0.00	26.90	5	4,047	0.12%
2021/09/09	5	26.50	0	0.00	27.00	5	4,005	0.12%
2021/09/08	2	26.93	18	27.45	26.35	-16	3,970	-0.40%
2021/09/07	5	26.70	7	26.76	26.95	-2	3,841	-0.05%
2021/09/03	3	27.77	51	27.58	27.70	-48	3,735	-1.29%
2021/09/02	15	26.83	0	0.00	26.85	15	3,561	0.42%
2021/09/01	0	0.00	1	27.15	27.15	-1	3,490	-0.03%
2021/08/31	11	26.15	6	27.03	27.15	5	3,446	0.15%
2021/08/30	2	26.78	203	26.96	26.60	-201	3,386	-5.94%	大賣/鉅額交易
2021/08/27	0	0.00	10	25.60	25.35	-10	3,222	-0.31%
2021/08/26	1	23.95	2	24.23	24.20	-1	3,119	-0.03%
2021/08/25	11	23.98	2	23.93	23.85	9	3,083	0.29%
2021/08/20	10	22.60	0	0.00	22.30	10	3,024	0.33%
2021/08/18	2	22.13	2	22.40	23.15	0	3,013	0.00%
2021/08/17	2	22.60	1	22.85	22.65	1	2,993	0.03%
2021/08/16	3	24.22	3	24.15	23.90	0	2,965	0.00%
2021/08/13	1	25.15	0	0.00	25.05	1	2,944	0.03%
2021/08/12	1	24.30	1	24.45	24.90	0	2,906	0.00%
2021/08/11	0	0.00	5	24.50	24.00	-5	2,896	-0.17%
2021/08/10	5	26.31	2	25.48	25.35	3	2,843	0.11%
2021/08/09	4	28.09	0	0.00	28.15	4	2,685	0.15%
2021/08/06	5	27.95	5	28.01	28.15	0	2,582	0.00%
2021/08/05	1	27.00	1	27.05	27.30	0	2,479	0.00%
2021/08/04	17	27.92	0	0.00	27.60	17	2,477	0.69%
2021/08/03	5	28.00	2	27.80	28.15	3	2,420	0.12%
2021/08/02	6	28.08	25.1	28.32	28.10	-19.1	2,336	-0.82%
2021/07/30	3	26.10	7	26.32	26.90	-4	2,006	-0.20%
2021/07/29	0	0.00	2	24.40	25.10	-2	1,825	-0.11%
2021/07/28	2	23.45	3	23.80	23.70	-1	1,765	-0.06%
2021/07/27	1	24.10	0	0.00	24.30	1	1,782	0.06%
2021/07/26	2	24.65	1	25.10	24.70	1	1,775	0.06%
2021/07/23	2	24.28	22	24.73	25.20	-20	1,739	-1.15%
2021/07/22	0	0.00	1	23.70	23.30	-1	1,567	-0.06%
2021/07/21	1	23.40	0	0.00	23.35	1	1,577	0.06%
2021/07/20	1	24.80	0	0.00	24.15	1	1,581	0.06%
2021/07/19	0	0.00	1	25.50	24.85	-1	1,566	-0.06%
2021/07/16	0	0.00	3	23.80	23.80	-3	1,532	-0.20%
2021/07/15	21	24.41	7.9	23.45	24.50	13.1	1,480	0.88%
2021/07/14	3	21.72	1	22.30	22.30	2	1,353	0.15%
2021/07/13	2	22.30	0	0.00	22.05	2	1,368	0.15%
2021/07/12	0	0.00	1	22.65	22.40	-1	1,421	-0.07%
2021/07/09	0	0.00	1	22.20	22.25	-1	1,425	-0.07%
2021/07/08	1	22.50	1	22.70	22.35	0	1,470	0.00%
2021/07/07	3	22.57	0	0.00	22.45	3	1,494	0.20%
2021/07/06	1	22.75	0	0.00	22.65	1	1,542	0.06%
2021/07/05	1.4	22.78	1	22.95	22.85	0.4	1,615	0.02%
2021/07/02	2	22.63	16	22.64	22.65	-14	1,708	-0.82%
2021/07/01	2	22.70	1	22.85	22.55	1	1,775	0.06%
2021/06/30	1	22.85	0	0.00	22.70	1	1,822	0.05%
2021/06/22	1	22.90	0	0.00	22.80	1	1,995	0.05%
2021/06/18	1	22.50	0	0.00	22.40	1	2,087	0.05%
2021/06/17	1	22.65	0	0.00	22.60	1	2,225	0.04%
2021/06/15	0	0.00	5	22.67	22.65	-5	2,347	-0.21%
2021/06/11	0	0.00	6	22.78	22.70	-6	2,385	-0.25%
2021/06/10	2	22.45	0	0.00	22.50	2	2,427	0.08%
2021/06/03	1	23.00	0	0.00	23.00	1	2,605	0.04%
2021/06/01	1	23.35	0	0.00	23.40	1	2,912	0.03%
2021/05/24	0	0.00	5	22.60	22.40	-5	3,103	-0.16%
2021/05/17	1	19.75	0	0.00	19.05	1	3,249	0.03%
2021/05/14	0	0.00	5	22.50	21.10	-5	3,230	-0.15%
2021/05/13	0	0.00	14	20.80	21.60	-14	3,245	-0.43%
2021/05/12	15	22.15	11	20.96	21.65	4	3,244	0.12%
2021/05/11	2	23.63	0	0.00	23.15	2	3,236	0.06%
2021/05/10	2	24.90	0	0.00	24.65	2	3,414	0.06%
2021/05/07	10	25.25	20	24.71	25.30	-10	3,483	-0.29%
2021/05/06	2	25.10	0	0.00	24.65	2	3,831	0.05%
2021/05/04	0	0.00	10	24.38	24.55	-10	3,885	-0.26%
2021/05/03	2	26.30	20	26.53	26.20	-18	3,880	-0.46%
2021/04/28	10	27.35	0	0.00	27.00	10	3,913	0.26%
2021/04/26	1	26.85	0	0.00	26.70	1	4,111	0.02%
2021/04/23	5	26.15	10	26.30	26.60	-5	4,347	-0.12%
2021/04/22	3	26.67	0	0.00	26.50	3	4,470	0.07%
2021/04/21	3	27.70	10	27.60	27.35	-7	4,492	-0.16%
2021/04/19	9	27.37	0	0.00	27.35	9	4,664	0.19%
2021/04/16	0	0.00	4	28.30	27.85	-4	4,641	-0.09%
2021/04/15	0	0.00	1	28.05	27.95	-1	4,640	-0.02%
2021/04/14	13	27.86	0	0.00	28.00	13	4,652	0.28%
2021/04/13	0	0.00	1	28.80	28.15	-1	4,708	-0.02%
2021/04/12	14	28.56	11	29.10	28.60	3	4,695	0.06%
2021/04/09	14	28.99	8	28.95	29.00	6	4,678	0.13%
2021/04/08	88	28.22	5.7	28.87	28.85	82.3	4,623	1.78%
2021/04/07	8	28.00	0.2	28.05	28.05	7.8	4,576	0.17%
2021/04/06	9	27.20	0	0.00	27.55	9	4,543	0.20%
2021/04/01	0	0.00	1	26.95	26.90	-1	4,543	-0.02%
2021/03/31	0	0.00	23	27.01	27.20	-23	4,545	-0.51%
2021/03/25	2	27.05	0	0.00	27.35	2	4,500	0.04%
2021/03/24	1	27.05	5	27.15	27.05	-4	4,528	-0.09%
2021/03/23	1	28.00	5	27.35	27.10	-4	4,538	-0.09%
2021/03/22	14	28.69	20	28.92	28.45	-6	4,594	-0.13%
2021/03/18	0	0.00	1	28.25	28.35	-1	4,466	-0.02%
2021/03/17	0	0.00	11	28.00	27.90	-11	4,447	-0.25%
2021/03/15	0	0.00	27	27.90	27.85	-27	4,656	-0.58%
2021/03/12	10	27.00	0	0.00	27.10	10	4,636	0.22%
2021/03/11	1	26.85	0	0.00	26.95	1	4,675	0.02%
2021/03/10	4	26.25	0	0.00	26.50	4	4,708	0.08%
2021/03/08	4	27.68	0	0.00	27.00	4	4,793	0.08%
2021/03/05	0	0.00	4	27.11	27.60	-4	4,795	-0.08%
2021/03/02	0	0.00	20	26.35	25.95	-20	4,758	-0.42%
2021/02/24	0	0.00	7	25.44	25.15	-7	5,103	-0.14%
2021/02/23	5	25.05	0	0.00	25.15	5	5,275	0.09%
2021/02/22	9	25.94	29	25.62	25.55	-20	5,716	-0.35%
2021/02/19	4	25.00	0	0.00	25.70	4	5,983	0.07%
2021/02/18	1	24.50	0	0.00	25.50	1	6,045	0.02%
2021/02/17	0	0.00	1	23.60	24.25	-1	6,075	-0.02%
2021/02/02	0	0.00	4	23.48	23.60	-4	6,271	-0.06%
2021/02/01	15	23.35	55	22.91	22.50	-40	6,330	-0.63%
2021/01/29	7	23.52	1	23.50	23.50	6	6,210	0.10%
2021/01/28	51	24.35	40	23.90	23.55	11	6,283	0.18%
2021/01/27	0	0.00	2	23.45	23.60	-2	6,041	-0.03%
2021/01/26	3	23.25	7	23.16	22.80	-4	6,145	-0.07%
2021/01/25	2	23.60	0	0.00	23.55	2	6,259	0.03%
2021/01/22	1	23.30	1	23.50	24.00	0	6,440	0.00%
2021/01/21	1	23.35	1	23.60	24.00	0	6,597	0.00%
2021/01/20	3	24.53	4	23.68	23.50	-1	7,039	-0.01%
2021/01/19	10	24.71	2	24.45	24.45	8	7,090	0.11%
2021/01/18	11	22.96	2	22.63	25.65	9	7,289	0.12%
2021/01/15	18	25.26	4	25.24	24.50	14	7,472	0.19%
2021/01/14	41	26.20	5	26.24	26.10	36	7,616	0.47%
2021/01/13	9	26.01	20	26.83	26.00	-11	7,644	-0.14%
2021/01/12	11	28.23	0	0.00	27.25	11	7,628	0.14%
2021/01/11	0	0.00	20	29.28	29.05	-20	7,693	-0.26%
2021/01/08	2	29.20	2	30.00	29.15	0	7,931	0.00%
2021/01/06	12	29.60	0	0.00	29.15	12	8,239	0.15%
2021/01/05	1	30.25	0.2	30.40	30.55	0.8	8,375	0.01%
2021/01/04	1	30.55	0	0.00	30.50	1	8,670	0.01%
2020/12/31	0	0.00	0	30.05	30.15	0	8,758	0.00%
2020/12/30	0	0.00	10	30.15	30.05	-10	8,843	-0.11%
2020/12/29	5	29.50	0	0.00	29.50	5	9,133	0.05%
2020/12/28	0	0.00	10	30.08	30.15	-10	9,367	-0.11%
2020/12/23	1	28.50	6	29.33	29.30	-5	9,655	-0.05%
2020/12/22	3	28.87	2	29.08	28.25	1	10,782	0.01%
2020/12/21	5	28.91	1	29.10	29.30	4	11,007	0.04%
2020/12/18	5	29.28	0	0.00	29.40	5	11,095	0.05%
2020/12/17	9	29.84	0	0.00	29.65	9	11,127	0.08%
2020/12/16	33	30.36	1.1	31.15	30.15	31.9	11,178	0.29%
2020/12/14	1	29.25	1	28.85	29.20	0	11,272	0.00%
2020/12/11	1	29.00	1	29.50	29.15	0	11,322	0.00%
2020/12/09	27	30.21	3	29.87	30.75	24	11,468	0.21%
2020/12/08	8	29.08	2	29.03	29.00	6	11,434	0.05%
2020/12/04	6	28.68	0	0.00	28.60	6	11,589	0.05%
2020/12/03	8	28.69	0	0.00	28.80	8	11,760	0.07%
2020/12/02	4	28.56	4	28.90	28.45	0	11,930	0.00%
2020/12/01	5	28.30	13	28.30	29.35	-8	12,367	-0.06%
2020/11/30	1	29.15	3	28.90	28.60	-2	12,822	-0.02%
2020/11/27	1	29.25	6	29.00	29.15	-5	13,012	-0.04%
2020/11/26	7	29.64	2	30.30	29.45	5	13,112	0.04%
2020/11/25	7	28.78	53	28.33	29.40	-46	13,214	-0.35%
2020/11/24	1	30.60	0	0.00	30.50	1	13,074	0.01%
2020/11/23	3	30.68	0	0.00	30.80	3	13,164	0.02%
2020/11/20	6.3	31.11	4	31.20	30.80	2.3	13,861	0.02%
2020/11/19	21	30.97	22	31.11	31.00	-1	13,900	-0.01%
2020/11/18	17	34.90	116	33.32	32.55	-99	13,522	-0.73%	大賣/
2020/11/17	113	36.35	3	36.75	36.15	110	13,395	0.82%	大買/鉅額交易
2020/11/16	0	0.00	16	36.50	36.80	-16	13,678	-0.12%
2020/11/13	0	0.00	3	36.78	36.50	-3	13,837	-0.02%
2020/11/12	8	36.09	1	36.40	36.15	7	14,144	0.05%
2020/11/11	7	36.26	10	36.30	36.90	-3	14,467	-0.02%
2020/11/10	13	36.11	2	36.15	36.15	11	14,618	0.08%
2020/11/09	4	37.35	3	36.97	37.25	1	14,931	0.01%
2020/11/06	4	36.29	11	36.91	36.15	-7	15,233	-0.05%
2020/11/05	0	0.00	3	37.28	36.75	-3	15,914	-0.02%
2020/11/04	19	36.82	1	37.10	36.80	18	15,893	0.11%
2020/11/03	2	36.23	30	36.25	37.20	-28	16,057	-0.17%
2020/11/02	8	36.58	0	0.00	36.10	8	16,099	0.05%
2020/10/30	21	37.21	2	38.30	36.55	19	16,172	0.12%
2020/10/29	3	36.87	6	36.87	37.95	-3	16,032	-0.02%
2020/10/28	107	38.18	102	36.86	37.05	5	15,940	0.03%	大買/大賣/
2020/10/27	0	0.00	6	36.09	36.85	-6	15,541	-0.04%
2020/10/26	70	36.49	58	35.91	36.30	12	15,581	0.08%
2020/10/23	13	35.85	16.3	35.51	36.00	-3.3	15,291	-0.02%
2020/10/22	2	33.75	71	33.32	33.00	-69	14,867	-0.46%
2020/10/21	0	0.00	0.4	32.85	33.00	-0.4	14,600	0.00%
2020/10/20	0	0.00	15	32.30	32.40	-15	14,543	-0.10%
2020/10/19	16	32.99	21	32.80	32.65	-5	14,460	-0.03%
2020/10/16	18	32.17	0	0.00	33.15	18	14,423	0.12%
2020/10/15	5	32.72	34.4	32.61	33.15	-29.4	14,187	-0.21%
2020/10/14	50	32.80	6	32.53	32.30	44	14,049	0.31%
2020/10/13	36	31.71	2	31.58	31.75	34	13,853	0.25%
2020/10/12	2	30.90	21	31.17	32.20	-19	13,665	-0.14%
2020/10/08	0	0.00	2	30.30	30.00	-2	13,393	-0.01%
2020/10/07	8	30.01	9	30.05	30.00	-1	13,332	-0.01%
2020/10/06	14	30.72	15	29.78	29.90	-1	13,297	-0.01%
2020/10/05	12	29.65	2	29.75	29.60	10	13,095	0.08%
2020/09/30	0	0.00	10	28.45	28.30	-10	13,009	-0.08%
2020/09/29	120.2	27.46	10	27.64	27.60	110.2	12,981	0.85%	大買/鉅額交易
2020/09/28	112	27.44	12	27.85	28.15	100	13,018	0.77%	大買/
2020/09/25	153	30.31	143	28.24	27.15	10	12,999	0.08%	大買/大賣/
2020/09/24	25	28.61	20	28.34	29.00	5	11,943	0.04%
2020/09/23	39	28.21	30	28.31	28.20	9	11,760	0.08%
2020/09/22	10	26.90	18	27.53	27.95	-8	11,712	-0.07%
2020/09/21	17	27.78	48.2	28.22	27.80	-31.2	11,732	-0.27%
2020/09/18	19	28.15	14	28.23	28.20	5	11,688	0.04%
2020/09/17	31	27.54	34	27.39	28.10	-3	11,712	-0.03%
2020/09/16	10.2	26.81	5	26.69	26.80	5.2	11,571	0.04%
2020/09/15	24	26.86	25	26.95	26.50	-1	11,517	-0.01%
2020/09/14	7	25.42	16	26.29	26.15	-9	11,405	-0.08%
2020/09/11	27	26.81	27	26.54	26.00	0	11,235	0.00%
2020/09/10	23	27.36	16	26.93	26.90	7	11,123	0.06%
2020/09/09	44	27.78	30	27.31	27.50	14	11,045	0.13%
2020/09/08	40	27.89	19	27.41	27.10	21	10,906	0.19%
2020/09/07	13	29.58	17	29.14	28.70	-4	10,716	-0.04%
2020/09/04	31	28.74	33	28.21	29.60	-2	10,534	-0.02%
2020/09/03	17	28.86	17	29.16	29.00	0	10,036	0.00%
2020/09/02	38	27.38	36	27.42	28.00	2	9,499	0.02%
2020/09/01	0	0.00	17	27.10	27.00	-17	9,447	-0.18%
2020/08/31	21	26.81	27	26.98	27.20	-6	9,337	-0.06%
2020/08/28	17	26.33	31	26.54	26.50	-14	9,153	-0.15%
2020/08/27	1	25.85	99	25.83	25.75	-98	9,005	-1.09%
2020/08/26	224	26.64	143	26.59	25.75	81	8,866	0.91%	大買/大賣/
2020/08/25	3	24.60	2	26.05	26.05	1	8,134	0.01%
2020/08/24	0	0.00	1	23.70	23.70	-1	8,044	-0.01%
2020/08/21	9	23.77	10	24.27	23.50	-1	7,980	-0.01%
2020/08/20	29	24.08	12	24.39	23.40	17	7,820	0.22%
2020/08/19	19	25.90	44	26.04	25.90	-25	7,567	-0.33%
2020/08/18	98	24.98	36	25.01	25.80	62	7,345	0.84%
2020/08/17	97	25.30	76	25.14	25.10	21	7,016	0.30%
2020/08/14	6	23.97	25	23.71	24.15	-19	6,639	-0.29%
2020/08/13	11	24.27	31	24.88	23.85	-20	6,448	-0.31%
2020/08/12	33	23.58	16	23.65	24.00	17	6,039	0.28%
2020/08/11	377	23.12	387	21.75	21.90	-10	5,662	-0.18%	大買/大賣/
2020/08/10	0	0.00	10	22.68	22.85	-10	4,937	-0.20%
2020/08/07	52	20.11	6	19.81	20.80	46	4,861	0.95%
2020/08/06	39	19.47	47	19.10	19.35	-8	4,793	-0.17%
2020/08/05	16	19.23	19	19.31	19.30	-3	4,725	-0.06%
2020/08/04	2	18.43	0	0.00	18.55	2	4,700	0.04%
2020/08/03	34	18.24	26	18.22	18.30	8	4,731	0.17%
2020/07/31	29	17.93	2	18.00	17.95	27	4,808	0.56%
2020/07/30	63	18.00	28	18.04	17.95	35	4,948	0.71%
2020/07/29	0	0.00	5	16.55	17.00	-5	4,785	-0.10%
2020/07/28	5	16.15	10	16.70	16.25	-5	4,737	-0.11%
2020/07/27	30	16.35	20	16.60	16.20	10	4,736	0.21%
2020/07/24	5	16.35	5	16.55	16.65	0	4,754	0.00%
2020/07/23	7	16.77	11	16.97	16.80	-4	4,757	-0.08%
2020/07/22	0	0.00	6	16.60	16.70	-6	4,742	-0.13%
2020/07/17	3	15.82	0	0.00	15.50	3	4,627	0.06%
2020/07/16	20	15.70	0	0.00	16.10	20	4,610	0.43%
2020/07/14	6	15.79	0	0.00	15.70	6	4,630	0.13%
2020/07/13	5	16.22	0	0.00	16.35	5	4,586	0.11%
2020/07/10	2	16.78	3	16.67	16.60	-1	4,545	-0.02%
2020/07/09	46	18.63	4	18.65	18.65	42	4,420	0.95%
2020/07/08	2	18.95	3	18.95	18.90	-1	4,246	-0.02%
2020/07/07	25	18.96	3	19.05	18.95	22	4,145	0.53%
2020/07/06	34	19.29	2	19.30	19.40	32	4,033	0.79%
2020/07/03	2	18.85	17	18.82	18.80	-15	3,932	-0.38%
2020/07/02	0	0.00	1	18.20	18.35	-1	3,850	-0.03%
2020/06/30	5	17.96	2	18.20	18.05	3	3,765	0.08%
2020/06/29	0	0.00	1	17.75	17.80	-1	3,688	-0.03%
2020/06/24	8	17.85	10	17.73	17.65	-2	3,654	-0.05%
2020/06/23	1	17.15	0	0.00	17.15	1	3,535	0.03%
2020/06/22	4	17.38	5	17.50	17.35	-1	3,524	-0.03%
2020/06/19	0	0.00	5	17.40	17.35	-5	3,554	-0.14%
2020/06/18	3	17.15	0	0.00	17.25	3	3,587	0.08%
2020/06/17	2	17.10	0	0.00	17.10	2	3,611	0.06%
2020/06/16	0	0.00	2	17.25	17.10	-2	3,666	-0.05%
2020/06/15	0	0.00	15	16.95	16.95	-15	3,718	-0.40%
2020/06/11	5	17.28	5	17.30	16.85	0	3,736	0.00%
2020/06/10	8	17.49	2	17.35	17.35	6	3,742	0.16%
2020/06/09	6	17.70	0	0.00	17.55	6	3,811	0.16%
2020/06/08	18	18.01	2	17.90	17.85	16	3,848	0.42%
2020/06/04	1	17.30	1	17.30	17.35	0	3,669	0.00%
2020/05/29	7	17.57	0	0.00	17.35	7	3,982	0.18%
2020/05/27	2	17.20	11	17.19	17.15	-9	3,917	-0.23%
2020/05/26	4	17.54	34	17.35	17.20	-30	3,978	-0.75%
2020/05/25	0	0.00	1	17.00	17.10	-1	3,901	-0.03%
2020/05/22	8	17.02	1	16.95	16.80	7	3,909	0.18%
2020/05/21	2	16.88	1	16.90	16.85	1	3,920	0.03%
2020/05/20	1	16.80	13	16.71	16.80	-12	3,954	-0.30%
2020/05/19	1	16.90	1	17.05	16.85	0	4,070	0.00%
2020/05/18	1	17.00	0	0.00	16.85	1	4,128	0.02%
2020/05/14	4	17.15	10	17.11	17.05	-6	4,336	-0.14%
2020/05/13	3	17.47	2	17.20	17.35	1	4,454	0.02%
2020/05/11	1	18.20	76	18.12	17.50	-75	4,161	-1.80%
2020/05/08	2	17.38	2	17.25	17.30	0	3,963	0.00%
2020/05/07	6	17.16	0	0.00	17.40	6	3,873	0.15%
2020/05/06	4	16.46	6	16.80	16.95	-2	3,715	-0.05%
2020/04/29	1	15.45	0	0.00	15.35	1	3,549	0.03%
2020/04/21	0	0.00	1	14.70	14.45	-1	3,791	-0.03%
2020/04/17	7	15.36	0	0.00	15.00	7	3,963	0.18%
2020/04/07	0	0.00	10	14.40	14.60	-10	4,325	-0.23%
2020/03/25	0	0.00	1	14.50	14.05	-1	4,341	-0.02%
2020/03/24	16	13.78	6	14.00	14.00	10	4,310	0.23%
2020/03/20	1	13.95	2	14.00	13.75	-1	4,208	-0.02%
2020/03/16	1	14.35	2	14.60	14.35	-1	3,994	-0.03%
2020/03/13	0	0.00	2	14.15	14.10	-2	3,956	-0.05%
2020/03/12	7	15.36	0	0.00	15.15	7	3,859	0.18%
2020/03/11	3	16.02	0	0.00	15.95	3	3,778	0.08%
2020/03/10	0	0.00	1	15.85	16.40	-1	3,750	-0.03%
2020/03/05	0	0.00	1	17.15	16.95	-1	3,607	-0.03%
2020/03/04	3	16.42	1	16.95	17.00	2	3,478	0.06%
2020/02/27	2	15.90	0	0.00	15.75	2	3,226	0.06%
2020/02/21	5	17.20	0	0.00	16.90	5	3,048	0.16%
2020/02/19	43	17.00	2	17.05	17.10	41	2,859	1.43%
2020/02/18	6	17.37	15	17.34	17.20	-9	2,789	-0.32%
2020/02/17	8	17.09	2	17.05	17.20	6	2,656	0.23%
2020/02/14	1	16.75	2	16.80	16.75	-1	2,508	-0.04%
2020/02/13	1	15.75	0	0.00	15.70	1	2,339	0.04%
2020/02/06	0	0.00	10	16.00	15.95	-10	2,732	-0.37%
2020/02/05	0	0.00	5	15.60	15.50	-5	2,700	-0.19%
2020/01/31	17	15.79	0	0.00	15.70	17	2,627	0.65%
2020/01/17	20	16.98	0	0.00	16.95	20	2,533	0.79%
2020/01/16	0	0.00	2	16.65	16.75	-2	2,453	-0.08%
2020/01/14	0	0.00	5	16.65	16.55	-5	2,432	-0.21%
2020/01/13	10	16.75	1	16.75	16.75	9	2,436	0.37%
2020/01/10	1	16.65	1	16.30	16.30	0	2,313	0.00%
2020/01/09	0	0.00	2	15.98	16.00	-2	2,221	-0.09%
2020/01/08	0	0.00	2	15.75	15.90	-2	2,195	-0.09%
2020/01/07	2	15.80	0	0.00	16.05	2	2,187	0.09%
2020/01/06	0	0.00	5	15.55	15.55	-5	2,132	-0.23%
2020/01/03	0	0.00	20	15.90	15.95	-20	2,108	-0.95%
2020/01/02	2	16.15	0	0.00	16.20	2	2,077	0.10%
2019/12/30	6	15.80	0	0.00	15.85	6	1,928	0.31%
2019/12/27	0	0.00	13	14.95	14.95	-13	1,765	-0.74%
2019/12/11	1	15.00	0	0.00	14.90	1	1,937	0.05%
2019/11/25	0	0.00	0	15.00	15.05	0	2,741	0.00%
2019/11/15	13	15.05	0	0.00	15.05	13	4,007	0.32%
2019/11/07	0	0.00	20	15.80	15.70	-20	4,215	-0.47%
2019/11/06	0	0.00	12	16.32	16.20	-12	4,152	-0.29%
2019/11/05	52	15.98	5	16.04	16.25	47	4,060	1.16%
2019/10/25	3	15.70	0	0.00	15.75	3	3,786	0.08%
2019/10/24	10	15.50	0	0.00	15.50	10	3,765	0.27%
2019/10/23	2	15.75	2	15.55	15.50	0	3,829	0.00%
2019/10/22	2	15.75	2	15.65	15.65	0	3,854	0.00%
2019/10/21	12	15.76	33	15.66	15.75	-21	3,863	-0.54%
2019/10/17	0	0.00	1	15.70	15.65	-1	3,808	-0.03%
2019/10/16	0	0.00	4	15.53	15.50	-4	3,779	-0.11%
2019/10/15	20	15.58	1	15.50	15.50	19	3,781	0.50%
2019/10/14	0	0.00	2	15.45	15.35	-2	3,729	-0.05%
2019/10/07	1	15.00	0	0.00	14.90	1	3,668	0.03%
2019/09/27	2	14.85	0	0.00	14.70	2	3,850	0.05%
2019/09/19	0	0.00	1	15.35	15.35	-1	3,772	-0.03%
2019/09/18	1	15.50	0	0.00	15.45	1	3,768	0.03%
2019/09/12	15	16.16	0	0.00	15.95	15	3,731	0.40%
2019/09/11	0	0.00	2	15.40	15.65	-2	3,524	-0.06%
2019/09/10	0	0.00	1	15.40	15.35	-1	3,515	-0.03%
2019/09/09	1	15.65	2	15.70	15.65	-1	3,495	-0.03%
2019/09/06	0	0.00	3	15.73	15.75	-3	3,502	-0.09%
2019/09/05	0	0.00	1	15.85	15.75	-1	3,567	-0.03%
2019/09/04	0	0.00	13	16.02	15.90	-13	3,516	-0.37%
2019/09/03	0.1	15.85	0	0.00	15.70	0.1	3,401	0.00%
2019/09/02	3	15.75	0	0.00	15.90	3	3,331	0.09%
2019/08/30	2	15.80	0	0.00	15.70	2	3,278	0.06%
2019/08/27	20	15.65	1	15.55	15.60	19	3,023	0.63%
2019/08/26	1	15.80	25	15.75	15.60	-24	2,977	-0.81%
2019/08/23	0	0.00	2	15.60	15.55	-2	2,875	-0.07%
2019/08/22	11	16.15	1	16.15	15.90	10	2,778	0.36%
2019/08/21	13	15.66	16	15.85	15.85	-3	2,167	-0.14%
2019/08/15	0	0.00	100	14.13	14.00	-100	1,731	-5.78%
2019/08/14	0	0.00	109	14.07	13.85	-109	1,672	-6.52%	大賣/鉅額交易
2019/08/13	22	14.83	0	0.00	14.90	22	1,569	1.40%
2019/08/05	0	0.00	1	13.95	13.95	-1	1,598	-0.06%
2019/08/02	0	0.00	1	13.90	13.90	-1	1,638	-0.06%
2019/07/25	3	14.90	2	15.15	14.90	1	1,762	0.06%
2019/07/24	2	14.80	0	0.00	14.90	2	1,715	0.12%
2019/07/19	0	0.00	6	14.85	14.80	-6	1,723	-0.35%
2019/07/12	97	14.79	0	0.00	14.85	97	2,174	4.46%
2019/07/09	50	14.90	0	0.00	14.95	50	2,645	1.89%
2019/07/08	40	15.30	2	15.30	15.50	38	2,865	1.33%
2019/07/05	0	0.00	3	15.65	15.65	-3	3,035	-0.10%
2019/07/04	15	15.27	287	15.62	15.70	-272	2,984	-9.12%	大賣/鉅額交易
2019/07/02	1	14.80	0	0.00	14.75	1	2,880	0.03%
2019/06/28	0	0.00	1	14.80	14.80	-1	2,897	-0.03%
2019/06/25	0	0.00	18	14.85	14.80	-18	2,985	-0.60%
2019/06/21	19	14.93	6	14.95	14.90	13	3,081	0.42%
2019/06/18	11	14.65	0	0.00	14.55	11	3,162	0.35%
2019/06/17	0	0.00	4	15.05	14.75	-4	3,152	-0.13%
2019/06/14	0	0.00	34	14.70	14.75	-34	3,128	-1.09%
2019/06/13	30	14.58	17	14.89	14.90	13	3,134	0.41%
2019/06/11	4	13.90	0	0.00	13.85	4	3,027	0.13%
2019/06/10	80	13.91	0	0.00	13.85	80	3,022	2.65%
2019/06/06	0	0.00	2	13.90	13.85	-2	3,015	-0.07%
2019/06/03	0	0.00	3	14.05	14.05	-3	3,005	-0.10%
2019/05/31	0	0.00	2	14.10	14.25	-2	2,999	-0.07%
2019/05/30	10	14.14	33	14.16	14.10	-23	2,993	-0.77%
2019/05/29	3	13.85	0	0.00	13.75	3	2,953	0.10%
2019/05/28	5	13.35	0	0.00	13.55	5	2,934	0.17%
2019/05/23	10	13.23	0	0.00	13.10	10	2,891	0.35%
2019/05/15	8	13.80	0	0.00	13.60	8	2,782	0.29%
2019/05/14	30	13.73	10	13.70	13.80	20	2,747	0.73%
2019/05/13	0	0.00	0.4	13.80	13.90	-0.4	2,707	-0.01%
2019/05/10	0	0.00	32	14.42	14.40	-32	2,665	-1.20%
2019/05/09	20	14.75	114	15.14	14.65	-94	2,620	-3.59%	大賣/
2019/05/08	4	14.91	16	14.79	14.95	-12	2,536	-0.47%
2019/05/06	2	14.15	0	0.00	13.95	2	2,418	0.08%
2019/05/03	10	14.40	0	0.00	14.35	10	2,397	0.42%
2019/04/30	1	14.40	0	0.00	14.35	1	2,350	0.04%
2019/04/29	3	13.98	0	0.00	14.05	3	2,312	0.13%
2019/04/25	27	14.59	0	0.00	14.40	27	2,273	1.19%
2019/04/24	9	14.26	0	0.00	14.10	9	2,216	0.41%
2019/04/23	35	14.70	0	0.00	14.45	35	2,161	1.62%
2019/04/19	18	16.71	3	15.97	16.20	15	1,943	0.77%
2019/04/18	0	0.00	135	16.35	16.35	-135	1,718	-7.86%	大賣/鉅額交易
2019/04/17	1	14.70	0	0.00	14.90	1	1,679	0.06%
2019/04/16	6	15.07	23	14.61	14.90	-17	1,600	-1.06%
2019/04/15	6	14.82	136	14.52	15.10	-130	1,442	-9.01%	大賣/鉅額交易
2019/04/12	39	13.80	23	13.87	14.15	16	1,168	1.37%
2019/04/11	8	12.95	0	0.00	13.00	8	910	0.88%
2019/04/02	70	11.50	0	0.00	11.40	70	650	10.77%
2019/04/01	20	11.70	0	0.00	11.65	20	616	3.24%
2019/03/29	80	11.77	0	0.00	11.75	80	577	13.85%
2019/03/25	10	11.50	0	0.00	11.40	10	369	2.71%
2019/03/15	0	9.70	0	0.00	9.75	0	172	0.00%
2019/03/12	0	0.00	0.2	9.60	9.68	-0.2	171	-0.13%
2019/03/11	0	0.00	7	9.61	9.60	-7	169	-4.14%
2019/02/25	0	0.00	1	9.48	9.48	-1	171	-0.58%
2019/01/21	0	0.00	3	9.89	9.71	-3	165	-1.83%
2019/01/17	0	0.00	6	9.86	9.74	-6	161	-3.72%
2019/01/16	6	9.89	0	0.00	9.93	6	147	4.07%
2018/09/28	1	9.63	1	9.70	9.63	0	386	0.00%
2018/09/27	1	9.68	0	0.00	9.69	1	419	0.24%
2018/09/20	1	9.81	0	0.00	9.72	1	441	0.23%
2018/09/17	0	0.00	1	9.56	9.57	-1	428	-0.23%
2018/09/14	1	9.52	0	0.00	9.53	1	431	0.23%
2018/07/24	0	0.00	0	10.75	10.75	0	596	0.00%
2018/06/21	1	10.85	0	0.00	10.85	1	743	0.13%
2018/05/18	0	0.00	1	10.65	10.95	-1	683	-0.15%
2018/05/08	0	0.00	0.4	10.40	10.40	-0.4	728	-0.05%
2018/02/08	1	10.75	1	10.65	10.60	0	2,324	0.00%
2018/02/05	0	0.00	5	11.60	11.70	-5	2,328	-0.21%
2018/02/01	1	12.25	3	12.18	12.15	-2	2,325	-0.09%
2018/01/30	2	12.25	1	12.50	12.25	1	2,326	0.04%
2018/01/29	6	12.45	0	0.00	12.45	6	2,310	0.26%
2018/01/26	0	0.00	2	12.15	12.10	-2	2,249	-0.09%
2018/01/25	2	12.28	0	0.00	12.10	2	2,253	0.09%
2018/01/22	1	12.30	6	12.38	12.30	-5	2,236	-0.22%
2018/01/19	1	12.20	1	12.15	12.15	0	2,211	0.00%
2018/01/18	5	12.40	2	12.38	12.30	3	2,209	0.14%
2018/01/17	2	12.23	0	0.00	12.15	2	2,181	0.09%
2018/01/16	2	12.30	2	12.25	12.25	0	2,179	0.00%
2018/01/15	1	12.35	1	12.35	12.35	0	2,210	0.00%
2018/01/12	1	12.35	1	12.65	12.40	0	2,256	0.00%
2018/01/11	1	12.40	1	12.35	12.35	0	2,246	0.00%
2018/01/10	1	12.55	1	12.45	12.45	0	2,245	0.00%
2018/01/09	1	12.35	1	12.50	12.45	0	2,231	0.00%
2018/01/08	1	12.45	1	12.35	12.35	0	2,238	0.00%
2018/01/05	1	12.50	1	12.75	12.45	0	2,222	0.00%