廣運 (6125)-元大-草屯券商分點個股進出

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
85.3
漲跌
▼1.8
漲幅
-2.07%
成交量
11,039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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/09	29	87.00	26.1	87.55	85.30	2.9	26,496	0.01%
2024/05/08	6.7	87.69	15.6	87.51	87.10	-8.9	26,371	-0.03%
2024/05/07	122.7	88.50	92.2	87.48	87.50	30.6	26,431	0.12%	大買/
2024/05/06	10	90.67	22	90.56	89.70	-12	26,141	-0.05%
2024/05/03	43.3	91.44	35	91.29	89.50	8.2	25,882	0.03%
2024/05/02	15.1	90.98	13	91.31	90.40	2.1	25,535	0.01%
2024/04/30	32.2	92.14	35.1	92.35	91.70	-2.8	25,338	-0.01%
2024/04/29	38.2	92.33	39	92.80	90.00	-0.8	24,846	0.00%
2024/04/26	57.3	91.81	44	92.43	91.70	13.3	24,454	0.05%
2024/04/25	169.5	91.50	182.4	90.97	90.50	-12.9	23,795	-0.05%	大買/大賣/
2024/04/24	108.2	91.71	119.6	91.88	90.20	-11.5	23,062	-0.05%	大買/大賣/
2024/04/23	18.2	86.01	24.7	86.34	87.40	-6.5	21,598	-0.03%
2024/04/22	37	86.07	22	84.29	80.60	15	21,112	0.07%
2024/04/19	25	85.71	45.2	85.13	87.30	-20.2	20,636	-0.10%
2024/04/18	78	85.12	69	85.33	84.20	9	20,040	0.04%
2024/04/17	13	83.64	33	83.38	85.00	-20	19,670	-0.10%
2024/04/16	10	75.26	11	75.99	77.30	-1	19,260	0.00%
2024/04/15	16	78.76	3.1	78.53	78.20	12.9	19,208	0.07%
2024/04/12	13	80.58	3	80.33	80.00	10	19,133	0.05%
2024/04/11	8	81.50	3	81.00	81.00	5	19,030	0.03%
2024/04/10	10.2	83.46	10.2	83.03	82.40	0	19,007	0.00%
2024/04/09	22	83.59	30	84.28	84.50	-8	18,905	-0.04%
2024/04/08	8	83.78	20	84.87	84.00	-12	18,859	-0.06%
2024/04/03	10	81.54	15.4	81.29	81.20	-5.3	19,123	-0.03%
2024/04/02	5.2	81.68	12.5	80.75	80.80	-7.3	19,179	-0.04%
2024/04/01	3	83.70	11	83.75	83.00	-8	19,042	-0.04%
2024/03/29	22.1	84.62	26	85.17	82.80	-3.9	18,968	-0.02%
2024/03/28	21	85.35	8	85.28	84.50	13	18,697	0.07%
2024/03/27	58	85.35	55	84.89	84.00	3	18,565	0.02%
2024/03/26	95.6	88.86	60.4	88.58	82.70	35.2	18,330	0.19%
2024/03/25	57.1	86.24	62.7	86.80	88.40	-5.6	17,386	-0.03%
2024/03/22	5	78.84	16	78.88	80.40	-11	16,422	-0.07%
2024/03/21	50	80.63	35	79.61	79.00	15	16,345	0.09%
2024/03/20	11.4	79.37	33	79.19	78.60	-21.7	16,230	-0.13%
2024/03/19	29.1	80.08	14	78.99	78.90	15.1	16,135	0.09%
2024/03/18	10.1	80.23	13	81.13	81.50	-2.9	16,027	-0.02%
2024/03/15	28	80.13	19	79.96	80.00	9	15,920	0.06%
2024/03/14	31.9	79.28	35	78.78	78.90	-3.1	15,772	-0.02%
2024/03/13	57.2	83.88	33	81.71	81.70	24.2	15,553	0.16%
2024/03/12	18.1	81.62	24.1	82.59	83.70	-6	15,019	-0.04%
2024/03/11	12.2	80.21	22.1	80.16	79.30	-9.8	14,608	-0.07%
2024/03/08	80.3	80.88	63.3	80.31	77.80	17	14,227	0.12%
2024/03/07	74.1	89.33	39.3	88.26	86.10	34.8	13,955	0.25%
2024/03/06	40.3	92.25	68.6	92.63	91.50	-28.3	13,398	-0.21%
2024/03/05	28.1	87.36	37.1	87.76	87.50	-9	12,482	-0.07%
2024/03/04	30	89.74	26.1	89.58	87.60	3.9	12,213	0.03%
2024/03/01	92	87.66	95.1	88.31	86.70	-3.1	11,521	-0.03%
2024/02/29	21	81.18	51.2	82.94	85.20	-30.2	10,326	-0.29%
2024/02/27	57.4	80.75	32	80.50	77.50	25.4	9,867	0.26%
2024/02/26	15	78.63	16.7	79.38	81.10	-1.7	9,308	-0.02%
2024/02/23	7.2	75.26	11	75.20	73.80	-3.8	9,099	-0.04%
2024/02/22	11	77.30	11	77.13	76.50	0	9,437	0.00%
2024/02/21	26	76.38	23.6	76.53	77.40	2.5	9,754	0.03%
2024/02/20	9	73.49	22.4	74.06	74.70	-13.4	9,647	-0.14%
2024/02/19	26.1	74.63	31.2	74.73	74.70	-5.1	9,466	-0.05%
2024/02/16	21	68.34	40	68.15	70.80	-19	8,888	-0.21%
2024/02/15	10.1	64.99	20.3	65.13	66.20	-10.2	8,301	-0.12%
2024/02/05	16	61.48	10	61.32	62.00	6	7,877	0.08%
2024/02/02	9.3	62.93	4	62.53	62.90	5.3	7,844	0.07%
2024/02/01	5	62.10	9	61.59	61.50	-4	7,767	-0.05%
2024/01/31	2.3	60.89	0	0.00	60.70	2.3	7,737	0.03%
2024/01/30	8	61.61	3	61.73	60.90	5	7,706	0.06%
2024/01/29	0	0.00	2	59.15	59.50	-2	7,557	-0.03%
2024/01/26	5	59.49	6	58.50	58.30	-1	7,559	-0.01%
2024/01/25	1	59.60	5	59.40	59.30	-4	7,566	-0.05%
2024/01/24	7.5	60.69	2	61.15	60.40	5.5	7,576	0.07%
2024/01/23	2	61.20	7	60.93	60.80	-5	7,604	-0.07%
2024/01/22	13.2	62.13	7.2	62.73	62.40	6	7,548	0.08%
2024/01/19	2	60.75	12.5	59.95	60.60	-10.5	7,405	-0.14%
2024/01/18	2	57.60	1	58.10	57.90	1	7,372	0.01%
2024/01/17	8	59.70	3	59.30	58.60	5	7,378	0.07%
2024/01/16	2	59.95	3	60.30	60.20	-1	7,338	-0.01%
2024/01/15	3	61.07	5	60.64	60.00	-2	7,324	-0.03%
2024/01/11	0	0.00	1	59.40	59.20	-1	7,209	-0.01%
2024/01/10	2	56.35	6	57.47	58.00	-4	7,240	-0.06%
2024/01/09	5	57.52	2.4	56.98	56.50	2.6	7,254	0.04%
2024/01/08	7	59.01	3	59.37	58.50	4	7,235	0.06%
2024/01/05	1	60.80	1.1	59.88	59.80	-0.1	7,249	0.00%
2024/01/04	5	60.58	3	60.87	60.70	2	7,255	0.03%
2024/01/03	6	62.58	3.1	62.86	62.20	3	7,304	0.04%
2024/01/02	15	62.19	3	63.13	63.70	12	7,283	0.16%
2023/12/29	34.4	63.77	43	64.07	63.00	-8.6	7,191	-0.12%
2023/12/28	10	60.45	11	58.96	60.80	-1	6,667	-0.01%
2023/12/27	5.1	56.88	3	56.93	57.10	2.1	6,550	0.03%
2023/12/26	6	57.17	6	56.90	57.10	0	6,642	0.00%
2023/12/22	2	57.25	0	0.00	56.90	2	6,801	0.03%
2023/12/21	1.1	57.18	0	0.00	56.80	1.1	6,822	0.02%
2023/12/20	0	0.00	3	57.50	57.90	-3	6,856	-0.04%
2023/12/19	0	0.00	1	56.60	56.60	-1	6,915	-0.01%
2023/12/18	2.1	57.36	9	57.64	57.00	-6.9	6,970	-0.10%
2023/12/15	1	58.50	5	59.16	58.20	-4	6,999	-0.06%
2023/12/14	4	58.73	5	59.46	58.60	-1	7,037	-0.01%
2023/12/13	10	59.55	1	59.10	58.90	9	7,051	0.13%
2023/12/12	6	60.75	10	59.91	59.60	-4	7,055	-0.06%
2023/12/11	2	61.20	4	61.45	61.30	-2	7,083	-0.03%
2023/12/08	18	63.10	15	63.08	62.80	3	7,100	0.04%
2023/12/07	2	63.50	4.2	64.47	63.30	-2.2	7,440	-0.03%
2023/12/06	3	63.90	3	64.20	64.00	0	7,583	0.00%
2023/12/05	8	62.89	4	63.15	63.00	4	7,588	0.05%
2023/12/04	75	66.59	60	66.56	64.90	15	7,571	0.20%
2023/12/01	2	63.90	6	63.87	64.00	-4	7,145	-0.06%
2023/11/30	5	62.16	6	62.68	62.90	-1	7,028	-0.01%
2023/11/29	4	62.53	6	63.02	61.90	-2	7,005	-0.03%
2023/11/28	4	61.88	3.1	62.31	62.00	0.9	7,004	0.01%
2023/11/27	13.1	62.51	18	61.85	61.50	-4.9	7,156	-0.07%
2023/11/24	12	63.24	16	63.35	63.30	-4	7,123	-0.06%
2023/11/23	11.2	62.41	23.6	63.27	62.20	-12.5	6,995	-0.18%
2023/11/22	18.1	60.00	13	60.08	59.60	5.1	6,820	0.08%
2023/11/21	39.4	62.40	32.2	62.66	62.00	7.2	6,825	0.11%
2023/11/20	52.1	58.29	61	59.09	61.30	-8.9	6,627	-0.13%
2023/11/17	8	53.34	38	54.34	55.80	-30	6,516	-0.46%
2023/11/16	5	50.62	6	50.43	50.80	-1	7,145	-0.01%
2023/11/15	0	0.00	1.1	50.34	50.20	-1.1	7,392	-0.01%
2023/11/14	2	50.80	4.1	50.65	50.60	-2.1	7,693	-0.03%
2023/11/13	0	0.00	2	51.00	51.00	-2	8,074	-0.02%
2023/11/10	3.1	50.32	6	50.58	50.70	-2.9	8,244	-0.04%
2023/11/09	34.1	50.33	4	49.88	49.85	30.1	8,532	0.35%
2023/11/08	4	53.70	0.1	54.20	53.30	3.9	8,840	0.04%
2023/11/07	3	52.80	5	52.70	52.70	-2	9,108	-0.02%
2023/11/06	0	0.00	1	53.00	53.30	-1	9,330	-0.01%
2023/11/02	2	52.55	2	52.75	52.80	0	9,825	0.00%
2023/11/01	5	51.10	4	51.00	51.10	1	10,308	0.01%
2023/10/31	19	51.84	5	50.52	49.85	14	10,723	0.13%
2023/10/30	1	53.80	6	52.93	52.60	-5	11,077	-0.05%
2023/10/27	1	53.50	2	53.50	52.90	-1	11,407	-0.01%
2023/10/26	9	54.22	2	54.30	53.00	7	11,875	0.06%
2023/10/25	3	56.53	2	56.80	55.90	1	12,230	0.01%
2023/10/20	2	54.40	3	54.77	54.60	-1	14,195	-0.01%
2023/10/19	2.1	55.75	3	55.40	55.70	-1	14,951	-0.01%
2023/10/18	5	55.84	2	55.00	55.00	3	14,986	0.02%
2023/10/17	3	58.33	1	56.70	56.70	2	14,982	0.01%
2023/10/16	0	0.00	4	58.60	58.40	-4	14,955	-0.03%
2023/10/13	6	59.53	5	60.06	59.10	1	14,941	0.01%
2023/10/12	1	60.00	0	0.00	60.50	1	14,944	0.01%
2023/10/11	26.1	60.41	7.1	59.76	59.50	19	14,940	0.13%
2023/10/05	2	63.95	2	63.60	63.70	0	14,871	0.00%
2023/10/04	2	63.15	3	62.30	63.20	-1	14,861	-0.01%
2023/10/03	27.2	63.40	5	63.54	62.60	22.2	14,915	0.15%
2023/10/02	20.2	64.99	6	65.95	64.80	14.2	15,031	0.09%
2023/09/28	4	63.83	1	64.40	64.20	3	15,080	0.02%
2023/09/27	0	61.30	1	61.60	62.00	-1	15,038	-0.01%
2023/09/26	7	61.21	0	0.00	61.00	7	15,200	0.05%
2023/09/25	1	62.50	1.1	61.81	61.90	0	15,227	0.00%
2023/09/22	4	59.93	2	59.80	61.40	2	15,349	0.01%
2023/09/21	2.1	59.20	5.1	59.65	59.50	-3.1	15,359	-0.02%
2023/09/20	7.1	60.67	9	61.08	60.50	-2	15,458	-0.01%
2023/09/19	3.1	60.68	4	61.10	60.70	-0.9	15,624	-0.01%
2023/09/18	2.1	62.10	3	62.13	61.80	-0.9	16,630	-0.01%
2023/09/15	1	63.50	2	63.45	63.40	-1	17,029	-0.01%
2023/09/14	7.1	63.36	4	63.68	63.10	3.1	17,006	0.02%
2023/09/13	16	62.18	12.5	62.63	62.70	3.6	16,985	0.02%
2023/09/12	35.3	61.78	19	61.65	61.50	16.3	17,199	0.09%
2023/09/11	12.2	68.31	8	68.18	68.00	4.2	17,018	0.02%
2023/09/08	25.3	76.06	6	76.48	75.50	19.3	17,221	0.11%
2023/09/07	11	78.87	8	78.51	78.20	3	17,673	0.02%
2023/09/06	7.1	79.14	9	78.61	78.90	-1.9	17,953	-0.01%
2023/09/05	28	77.85	16	77.89	77.50	12	18,626	0.06%
2023/09/04	12	77.91	5.1	77.89	77.00	6.9	19,046	0.04%
2023/09/01	19	79.24	21	78.72	78.90	-2	19,801	-0.01%
2023/08/31	2	78.50	19.3	79.16	80.90	-17.3	20,581	-0.08%
2023/08/30	13	77.62	26	77.39	77.20	-13	20,991	-0.06%
2023/08/29	12	76.54	4	76.33	76.70	8	21,199	0.04%
2023/08/28	21.1	76.78	21	75.76	75.40	0.1	21,261	0.00%
2023/08/25	10	79.49	13	79.70	80.60	-3	21,124	-0.01%
2023/08/24	33	82.82	48	82.57	80.90	-15	21,174	-0.07%
2023/08/23	37.1	82.48	39	81.76	81.50	-1.9	21,170	-0.01%
2023/08/22	134	84.00	72.2	84.17	84.00	61.8	20,851	0.30%	大買/
2023/08/21	1	78.30	24.1	79.41	79.50	-23.1	20,219	-0.11%
2023/08/18	30.1	74.24	29	74.27	72.30	1.1	19,950	0.01%
2023/08/17	25.1	74.71	31.1	74.79	75.70	-6	19,720	-0.03%
2023/08/16	18	71.54	17	71.36	72.50	1	19,390	0.01%
2023/08/15	64.3	72.38	55	71.47	71.80	9.3	19,275	0.05%
2023/08/14	15.1	71.33	25.1	71.54	71.30	-10	18,967	-0.05%
2023/08/11	23	70.15	29	70.34	69.80	-6	18,584	-0.03%
2023/08/10	43	67.44	27	67.80	67.00	16	18,311	0.09%
2023/08/09	28	70.84	32	71.33	70.60	-4	18,094	-0.02%
2023/08/08	45	70.96	35	70.36	69.90	10	17,853	0.06%
2023/08/07	62.1	70.95	40.3	70.44	72.40	21.8	17,630	0.12%
2023/08/04	27.9	69.74	21	68.97	68.30	6.9	17,160	0.04%
2023/08/02	25.3	71.93	5.4	74.29	69.30	19.9	16,808	0.12%
2023/08/01	24	77.62	28	78.75	76.90	-4	16,673	-0.02%
2023/07/31	51.3	82.66	70.1	80.24	77.50	-18.8	16,440	-0.11%
2023/07/28	33.2	83.59	42	83.38	83.30	-8.8	15,957	-0.06%
2023/07/27	77.1	87.97	74.2	87.09	84.10	2.9	15,570	0.02%
2023/07/26	32.5	89.73	17	89.08	86.30	15.5	14,726	0.11%
2023/07/25	40.2	101.00	28	102.25	95.80	12.2	14,249	0.09%
2023/07/24	45.1	101.12	25	101.60	103.50	20.1	13,605	0.15%
2023/07/21	5	92.48	8	94.93	96.40	-3	12,825	-0.02%
2023/07/20	2	85.10	1	84.20	89.70	1	12,819	0.01%
2023/07/19	0	0.00	6	83.70	81.60	-6	12,774	-0.05%
2023/07/18	1	84.40	0	0.00	81.00	1	12,836	0.01%
2023/07/17	1.1	82.12	4.7	80.87	83.40	-3.6	12,885	-0.03%
2023/07/14	0	0.00	5.3	79.43	79.90	-5.3	12,994	-0.04%
2023/07/13	3.1	78.82	3	78.13	77.00	0.1	13,038	0.00%
2023/07/12	1.1	76.12	0	0.00	76.40	1.1	13,087	0.01%
2023/07/11	3.1	78.09	3	79.33	78.40	0.1	13,119	0.00%
2023/07/10	6	77.57	13	78.46	76.50	-7	13,250	-0.05%
2023/07/07	15	84.77	31.1	83.25	83.00	-16	13,183	-0.12%
2023/07/06	5	83.52	9	84.01	87.50	-4	13,073	-0.03%
2023/07/05	7.1	81.05	3	80.17	81.30	4.1	13,003	0.03%
2023/07/04	6	79.33	10	80.43	81.80	-4	13,031	-0.03%
2023/07/03	4	74.85	3.1	75.60	75.60	0.9	12,877	0.01%
2023/06/30	10.1	64.22	16.2	67.00	68.80	-6.1	12,849	-0.05%
2023/06/29	0	62.46	6	62.63	62.60	-6	12,815	-0.05%
2023/06/28	6	59.95	12	60.84	62.10	-6	12,731	-0.05%
2023/06/27	24.3	60.31	23	61.90	58.80	1.3	12,580	0.01%
2023/06/26	64	65.45	45	65.61	65.30	19	12,367	0.15%
2023/06/21	16	62.93	13	62.79	63.50	3	11,328	0.03%
2023/06/20	1	57.80	2	57.80	57.80	-1	10,914	-0.01%
2023/06/19	1	52.60	3	52.60	52.60	-2	10,973	-0.02%
2023/06/16	27	46.96	19	47.61	47.85	8	10,939	0.07%
2023/06/15	14	45.77	22	45.99	46.05	-8	10,667	-0.07%
2023/06/14	11	46.17	6.1	45.68	46.00	4.9	10,499	0.05%
2023/06/13	8	44.50	24.1	44.53	45.30	-16.1	10,174	-0.16%
2023/06/12	77	43.24	77	43.51	42.75	0	9,884	0.00%
2023/06/09	73	44.56	66.1	44.31	44.70	7	9,545	0.07%
2023/06/08	53	42.60	28	42.77	42.30	25	8,808	0.28%
2023/06/07	150	42.65	109	42.31	42.20	41	8,347	0.49%	大買/大賣/
2023/06/06	71	40.68	37	40.47	41.60	34	7,586	0.45%
2023/06/05	41	40.01	25.1	40.82	41.50	15.9	6,726	0.24%
2023/06/02	1	37.40	21.1	37.72	37.75	-20.1	6,135	-0.33%
2023/06/01	6	33.30	15	33.84	34.35	-9	5,841	-0.15%
2023/05/31	8	34.57	5	34.60	34.50	3	5,684	0.05%
2023/05/30	13	34.75	8.1	34.76	34.60	4.9	5,527	0.09%
2023/05/29	8	34.96	35	34.69	35.10	-27	5,297	-0.51%
2023/05/26	10	32.30	5.1	32.83	32.05	4.9	4,943	0.10%
2023/05/25	13	32.17	44	32.23	32.65	-31	4,861	-0.64%
2023/05/24	5	31.37	2	31.10	31.35	3	4,635	0.06%
2023/05/23	5	30.97	12	30.99	30.95	-7	4,611	-0.15%
2023/05/22	2	30.30	0	0.00	30.10	2	4,612	0.04%
2023/05/17	0	0.00	5	29.05	29.30	-5	4,463	-0.11%
2023/05/16	5	28.65	0	0.00	28.70	5	4,410	0.11%
2023/05/15	0	0.00	2	28.35	28.25	-2	4,382	-0.05%
2023/05/11	0.1	28.70	0	0.00	28.30	0.1	4,428	0.00%
2023/05/10	2	28.83	2	28.95	29.20	0	4,405	0.00%
2023/05/09	9.1	29.17	13	28.72	28.65	-4	4,363	-0.09%
2023/05/08	41.1	29.72	33	29.46	29.35	8.1	4,261	0.19%
2023/05/05	4	32.35	13	32.40	32.60	-9	3,986	-0.23%
2023/05/04	4	31.63	0	0.00	31.85	4	3,887	0.10%
2023/05/03	2	31.60	0.1	31.90	31.50	1.9	3,882	0.05%
2023/05/02	16	31.88	2	31.85	31.75	14	3,932	0.36%
2023/04/28	2	31.73	1	31.75	31.70	1	3,923	0.03%
2023/04/26	1.1	30.81	0	0.00	30.90	1.1	3,868	0.03%
2023/04/25	6	31.29	6	31.29	30.90	0	3,856	0.00%
2023/04/24	5	31.32	6	31.34	31.35	-1	3,790	-0.03%
2023/04/21	18.1	30.95	20	31.24	31.35	-1.9	3,767	-0.05%
2023/04/20	2.1	31.68	32	31.78	31.10	-29.9	3,674	-0.81%
2023/04/19	14	32.20	27	32.28	32.05	-13	3,592	-0.36%
2023/04/18	0	0.00	1	31.75	31.50	-1	3,436	-0.03%
2023/04/17	5	31.91	8	31.66	31.50	-3	3,365	-0.09%
2023/04/14	5.1	31.10	71	30.80	31.20	-66	3,253	-2.03%
2023/04/13	79	31.29	16.3	31.35	31.20	62.7	3,171	1.98%
2023/04/12	1	30.45	5	30.45	30.40	-4	3,006	-0.13%
2023/04/11	5	30.69	1	30.30	30.20	4	2,980	0.13%
2023/04/10	3.2	30.33	3	30.42	30.70	0.2	2,917	0.01%
2023/04/07	10.1	30.15	9	29.98	29.90	1.1	2,834	0.04%
2023/04/06	6	28.69	1	29.15	29.30	5	2,738	0.18%
2023/03/31	6	29.15	0	0.00	29.05	6	2,708	0.22%
2023/03/30	12.2	29.32	11	29.50	29.50	1.2	2,665	0.05%
2023/03/24	4	29.19	0	0.00	29.15	4	2,521	0.16%
2023/03/23	2	29.47	22	29.40	29.35	-20	2,499	-0.80%
2023/03/22	10	29.85	46	29.60	29.35	-36	2,487	-1.45%
2023/03/21	61	29.67	16	29.50	29.50	45	2,414	1.86%
2023/03/20	37	29.66	1	29.55	29.45	36	2,387	1.51%
2023/03/17	6	28.87	7	28.84	29.10	-1	2,415	-0.04%
2023/03/16	3	28.78	44	28.76	28.30	-41	2,370	-1.73%
2023/03/15	58	29.24	20	29.39	29.35	38	2,328	1.63%
2023/03/14	0	0.00	5	28.15	28.05	-5	2,136	-0.23%
2023/03/13	0	0.00	5	27.57	27.65	-5	2,243	-0.22%
2023/03/10	0.1	27.95	0	0.00	27.75	0.1	2,264	0.00%
2023/03/09	7	28.81	0.2	28.74	28.60	6.8	2,265	0.30%
2023/03/08	5	28.40	4	28.70	28.70	1	2,226	0.04%
2023/03/07	0	28.15	17	28.08	28.00	-17	2,162	-0.79%
2023/03/03	2	27.55	5	27.65	27.55	-3	2,134	-0.14%
2023/03/02	0	0.00	2	27.73	27.80	-2	2,120	-0.09%
2023/03/01	3	27.78	1	27.60	27.65	2	2,139	0.09%
2023/02/23	8	27.98	0	0.00	27.70	8	2,112	0.38%
2023/02/22	6	27.12	1	27.85	27.75	5	2,077	0.24%
2023/02/21	6	27.33	0	0.00	27.35	6	2,050	0.29%
2023/02/20	1	27.80	2	27.45	27.65	-1	2,045	-0.05%
2023/02/17	1	26.75	5	27.09	27.10	-4	1,983	-0.20%
2023/02/16	0	26.70	0	0.00	26.90	0	1,998	0.00%
2023/02/15	0	0.00	2	26.58	26.55	-2	2,034	-0.10%
2023/02/13	1	26.25	0	0.00	26.35	1	2,074	0.05%
2023/02/10	1	26.35	7	26.69	26.25	-6	2,101	-0.29%
2023/02/09	0	0.00	1	27.15	27.15	-1	2,124	-0.05%
2023/02/08	0	0.00	12	26.78	26.80	-12	2,102	-0.57%
2023/02/07	2	26.45	2	26.65	26.50	0	2,095	0.00%
2023/02/06	0	0.00	5	26.45	26.45	-5	2,117	-0.24%
2023/02/03	0	0.00	15	26.47	26.40	-15	2,203	-0.68%
2023/02/02	0	0.00	5	26.70	26.60	-5	2,203	-0.23%
2023/02/01	7	26.44	1	26.25	26.50	6	2,228	0.27%
2023/01/31	3	26.47	7	26.52	26.60	-4	2,226	-0.18%
2023/01/30	3	25.70	3	25.95	25.90	0	2,175	0.00%
2023/01/17	0	0.00	2	25.25	25.15	-2	2,181	-0.09%
2023/01/13	3	25.32	0	0.00	25.15	3	2,204	0.14%
2023/01/12	1	25.65	0	0.00	25.50	1	2,217	0.05%
2023/01/10	5	25.74	0	0.00	25.60	5	2,276	0.22%
2023/01/09	1	25.85	0	0.00	25.85	1	2,296	0.04%
2023/01/03	1	25.30	0	0.00	25.40	1	2,509	0.04%
2022/12/26	1	26.25	1	26.50	26.20	0	2,813	0.00%
2022/12/23	0	0.00	10	24.65	25.45	-10	2,800	-0.36%
2022/12/16	1	26.45	0	0.00	26.30	1	3,026	0.03%
2022/12/15	0	0.00	5	26.85	26.80	-5	3,042	-0.16%
2022/12/14	7	26.67	2	26.90	26.90	5	3,175	0.16%
2022/12/13	2	26.68	2	26.65	26.45	0	3,179	0.00%
2022/12/12	2	26.43	1	26.30	26.30	1	3,184	0.03%
2022/12/09	7	26.99	8	26.78	26.70	-1	3,240	-0.03%
2022/12/07	9	26.34	4.1	26.20	26.00	4.9	3,350	0.15%
2022/12/06	5	26.56	0	0.00	26.95	5	3,346	0.15%
2022/12/05	19	27.28	8	27.14	27.35	11	3,350	0.33%
2022/12/01	1	26.30	0	0.00	26.15	1	3,290	0.03%
2022/11/30	0	0.00	5	25.85	25.95	-5	3,348	-0.15%
2022/11/25	0	0.00	1	25.60	25.30	-1	3,776	-0.03%
2022/11/22	0	25.40	0	0.00	25.00	0	4,259	0.00%
2022/11/18	1	25.90	1	25.65	25.90	0	4,731	0.00%
2022/11/17	0	0.00	63	25.50	25.65	-63	4,772	-1.32%
2022/11/16	4	25.10	158	25.51	25.05	-154	4,823	-3.19%	大賣/鉅額交易
2022/11/15	6	25.38	37	25.36	25.50	-31	5,049	-0.61%
2022/11/14	2	25.00	18	25.08	25.05	-16	5,353	-0.30%
2022/11/11	256	25.39	2	25.80	25.00	254	5,368	4.73%	大買/鉅額交易
2022/11/10	0	0.00	5	25.40	25.25	-5	5,353	-0.09%
2022/11/09	14	25.20	8	25.23	25.15	6	5,595	0.11%
2022/11/08	0	0.00	2	25.28	24.85	-2	5,629	-0.04%
2022/11/07	11	24.86	2	25.05	24.90	9	5,645	0.16%
2022/11/04	1	25.30	1	25.20	25.40	0	5,672	0.00%
2022/11/03	0	0.00	3	25.23	25.20	-3	5,714	-0.05%
2022/11/02	2	24.95	2	24.90	24.90	0	5,819	0.00%
2022/11/01	4	24.83	1	24.75	24.75	3	5,819	0.05%
2022/10/31	0	0.00	7	24.00	24.15	-7	5,742	-0.12%
2022/10/27	0	0.00	8	23.85	24.30	-8	5,750	-0.14%
2022/10/25	3	23.82	0	0.00	23.65	3	5,829	0.05%
2022/10/20	0	0.00	5	24.20	24.55	-5	6,078	-0.08%
2022/10/19	5	25.50	0	0.00	25.10	5	6,126	0.08%
2022/10/18	1	25.00	2	25.10	25.30	-1	6,122	-0.02%
2022/10/17	3	24.82	2	24.75	24.90	1	6,138	0.02%
2022/10/13	3	24.65	0	0.00	24.05	3	6,267	0.05%
2022/10/12	1	26.00	0	0.00	25.65	1	6,288	0.02%
2022/10/07	2	27.95	1	27.90	27.90	1	6,459	0.02%
2022/10/06	5	28.23	1	28.30	28.25	4	6,597	0.06%
2022/10/05	69.1	29.03	43	28.93	28.40	26.1	6,639	0.39%
2022/10/04	8	28.67	0	0.00	28.80	8	6,554	0.12%
2022/10/03	2	26.88	11	27.09	27.00	-9	6,567	-0.14%
2022/09/30	2	27.08	0	0.00	27.50	2	6,597	0.03%
2022/09/29	0	0.00	1	27.80	27.55	-1	6,601	-0.02%
2022/09/28	6	28.12	5	27.90	27.10	1	6,613	0.02%
2022/09/27	2	28.90	21	28.86	29.00	-19	6,779	-0.28%
2022/09/26	0	0.00	6	29.47	29.25	-6	6,818	-0.09%
2022/09/23	1	30.55	7	30.76	30.50	-6	6,879	-0.09%
2022/09/22	3	30.90	3	31.20	31.55	0	6,956	0.00%
2022/09/21	15	31.84	50	31.70	31.30	-35	7,035	-0.50%
2022/09/20	0	0.00	7	31.79	31.85	-7	7,069	-0.10%
2022/09/19	7	31.42	7	31.61	31.35	0	7,233	0.00%
2022/09/16	17	31.96	9	31.87	31.65	8	7,247	0.11%
2022/09/15	62	33.49	8	33.44	32.50	54	7,191	0.75%
2022/09/14	11	32.87	45	32.77	33.15	-34	7,084	-0.48%
2022/09/13	6	32.83	9	32.67	32.75	-3	7,032	-0.04%
2022/09/12	10	32.78	17	33.20	32.65	-7	7,037	-0.10%
2022/09/08	2	32.65	9	32.69	32.75	-7	7,043	-0.10%
2022/09/07	1	31.50	1	31.95	32.00	0	7,020	0.00%
2022/09/06	7	31.98	29	31.93	31.70	-22	7,026	-0.31%
2022/09/05	38	32.92	8	32.91	32.55	30	6,985	0.43%
2022/09/02	19	32.42	7	32.56	32.50	12	6,875	0.17%
2022/09/01	63	33.34	26	33.40	32.90	37	6,832	0.54%
2022/08/31	75	32.86	26	33.04	33.40	49	6,709	0.73%
2022/08/30	5	31.79	59	32.24	32.70	-54	6,537	-0.83%
2022/08/29	16	30.03	10	30.36	30.70	6	6,330	0.09%
2022/08/26	34.1	31.57	1	31.40	31.15	33.1	6,281	0.53%
2022/08/25	52	32.10	31	32.21	32.05	21	6,172	0.34%
2022/08/24	8	31.50	12	31.80	31.55	-4	5,839	-0.07%
2022/08/23	9	31.23	5	31.55	31.35	4	5,778	0.07%
2022/08/22	32	31.92	31	31.95	32.25	1	5,735	0.02%
2022/08/19	39	31.04	49	31.27	31.95	-10	5,510	-0.18%
2022/08/18	0	0.00	1	30.00	30.15	-1	5,293	-0.02%
2022/08/17	0	0.00	3	29.55	29.65	-3	5,345	-0.06%
2022/08/16	31	30.95	11	30.84	29.70	20	5,316	0.38%
2022/08/15	7	30.46	1	30.60	30.50	6	5,074	0.12%
2022/08/12	1	30.35	1	30.05	30.05	0	5,024	0.00%
2022/08/11	4	29.86	2	30.25	29.85	2	4,987	0.04%
2022/08/10	0	0.00	2	29.55	29.55	-2	4,904	-0.04%
2022/08/09	5	29.44	3.1	29.46	29.75	2	4,841	0.04%
2022/08/08	3	28.63	1	28.90	28.75	2	4,707	0.04%
2022/08/05	1	28.75	3	28.60	28.75	-2	4,676	-0.04%
2022/08/04	3.1	27.93	1	27.70	28.00	2.1	4,658	0.04%
2022/08/03	2	28.03	0	0.00	27.85	2	4,625	0.04%
2022/08/02	1	28.35	1	28.40	28.40	0	4,589	0.00%
2022/07/29	1	30.10	2	30.83	30.35	-1	4,473	-0.02%
2022/07/28	1	30.45	0	0.00	30.30	1	4,297	0.02%
2022/07/27	1	29.50	6	30.00	29.95	-5	4,222	-0.12%
2022/07/26	1	29.80	3	30.10	29.80	-2	4,174	-0.05%
2022/07/25	1	29.70	0	0.00	29.60	1	4,101	0.02%
2022/07/22	1	29.80	0	0.00	29.70	1	4,073	0.02%
2022/07/21	6	30.27	2.3	30.24	29.90	3.7	4,049	0.09%
2022/07/20	0	0.00	6	30.48	30.35	-6	3,972	-0.15%
2022/07/19	13	29.72	8	29.94	29.80	5	3,873	0.13%
2022/07/18	4	28.99	1	29.40	29.40	3	3,783	0.08%
2022/07/15	3	27.58	22	27.40	28.00	-19	3,622	-0.52%
2022/07/14	10	27.42	3	27.65	27.70	7	3,502	0.20%
2022/07/13	0	0.00	1	26.25	26.95	-1	3,340	-0.03%
2022/07/11	2	28.23	4	28.58	28.10	-2	3,209	-0.06%
2022/07/08	2	27.40	0	0.00	27.40	2	3,106	0.06%
2022/07/07	9	26.06	27	25.86	25.95	-18	3,048	-0.59%
2022/07/06	1	26.35	0	0.00	26.05	1	3,015	0.03%
2022/07/05	15	26.49	10	26.35	26.30	5	2,977	0.17%
2022/07/04	3	29.48	1	29.10	29.10	2	2,754	0.07%
2022/07/01	0	0.00	10	29.15	28.55	-10	2,680	-0.37%
2022/06/30	0	0.00	11	30.79	30.35	-11	2,549	-0.43%
2022/06/29	1	31.00	6	30.87	30.95	-5	2,437	-0.21%
2022/06/28	5	30.28	7	29.70	30.65	-2	2,326	-0.09%
2022/06/27	21	29.46	27	30.13	30.05	-6	2,151	-0.28%
2022/06/24	14	28.23	13	28.12	28.00	1	1,970	0.05%
2022/06/22	1	28.05	3	27.67	27.40	-2	1,922	-0.10%
2022/06/21	6	27.72	0	0.00	27.80	6	1,921	0.31%
2022/06/20	2	28.18	0	0.00	27.65	2	1,904	0.11%
2022/06/17	2	28.20	7	27.92	28.15	-5	1,858	-0.27%
2022/06/15	2	28.43	2	28.45	28.05	0	1,760	0.00%
2022/06/13	5	27.50	7	27.87	28.00	-2	1,803	-0.11%
2022/06/10	0	0.00	3	27.78	28.00	-3	1,773	-0.17%
2022/06/09	1	27.80	3	27.85	27.75	-2	1,728	-0.12%
2022/06/06	0	0.00	4	26.70	26.60	-4	1,658	-0.24%
2022/06/01	0	0.00	4	26.50	26.45	-4	1,660	-0.24%
2022/05/31	0	0.00	1	26.35	26.40	-1	1,677	-0.06%
2022/05/30	0	0.00	2	26.05	26.50	-2	1,671	-0.12%
2022/05/27	4	26.25	2	25.83	25.80	2	1,647	0.12%
2022/05/26	0	0.00	8	25.78	25.90	-8	1,705	-0.47%
2022/05/25	6	25.43	1	26.20	25.40	5	1,690	0.30%
2022/05/24	0	0.00	4	24.93	25.00	-4	1,749	-0.23%
2022/05/18	0	0.00	1	24.30	24.25	-1	2,091	-0.05%
2022/05/12	0	0.00	12	23.20	22.50	-12	2,377	-0.50%
2022/04/28	0	0.00	5	23.05	23.30	-5	2,606	-0.19%
2022/04/27	1	22.65	0	0.00	23.00	1	2,652	0.04%
2022/04/25	0	0.00	4	23.90	23.85	-4	2,750	-0.15%
2022/04/22	0	0.00	5	24.25	24.25	-5	2,824	-0.18%
2022/04/21	1	24.60	1	24.60	24.50	0	2,860	0.00%
2022/04/20	0	0.00	10	24.60	24.65	-10	2,886	-0.35%
2022/04/19	8	24.21	6	24.25	24.20	2	2,922	0.07%
2022/04/15	0	24.65	0	0.00	24.60	0	3,125	0.00%
2022/04/14	1	24.80	0	0.00	24.75	1	3,180	0.03%
2022/04/12	1	23.95	21	24.05	24.05	-20	3,359	-0.60%
2022/04/08	0	0.00	1	25.20	25.20	-1	3,899	-0.03%
2022/04/07	1	25.05	0	0.00	24.90	1	3,985	0.03%
2022/04/06	0	0.00	10	25.85	25.80	-10	4,275	-0.23%
2022/04/01	1	25.90	1	25.95	25.90	0	4,586	0.00%
2022/03/31	1	26.25	0	0.00	26.05	1	4,630	0.02%
2022/03/30	0	0.00	10	26.15	26.40	-10	4,643	-0.22%
2022/03/29	0	0.00	5	26.00	26.00	-5	4,668	-0.11%
2022/03/28	0	0.00	10	26.10	26.15	-10	4,657	-0.21%
2022/03/24	0	26.45	3	26.55	26.65	-3	4,645	-0.06%
2022/03/23	0	0.00	10	26.60	26.25	-10	4,641	-0.22%
2022/03/22	10	26.35	4	26.39	26.40	6	4,742	0.13%
2022/03/21	0	0.00	10	26.15	26.20	-10	4,789	-0.21%
2022/03/17	13	26.28	21	26.36	26.20	-8	4,800	-0.17%
2022/03/16	0	0.00	1	25.80	25.55	-1	4,697	-0.02%
2022/03/15	0	25.40	6	25.30	25.00	-6	4,713	-0.13%
2022/03/14	0	0.00	1	25.70	25.80	-1	4,732	-0.02%
2022/03/10	18	25.47	18	25.55	25.80	0	4,732	0.00%
2022/03/09	1	24.55	1	24.65	24.70	0	4,690	0.00%
2022/03/08	0	0.00	25	24.00	23.55	-25	4,670	-0.54%
2022/03/04	2	26.30	3	25.97	25.85	-1	4,632	-0.02%
2022/03/02	2	25.88	1	25.75	25.80	1	4,644	0.02%
2022/02/25	3	25.62	3	25.57	25.60	0	4,582	0.00%
2022/02/24	16	26.01	3	26.72	25.90	13	4,501	0.29%
2022/02/23	7	26.48	10	27.00	26.85	-3	4,378	-0.07%
2022/02/22	5	26.03	1	25.90	25.85	4	4,351	0.09%
2022/02/21	2	26.58	0	0.00	26.55	2	4,480	0.04%
2022/02/18	15	27.05	5	27.20	27.20	10	4,619	0.22%
2022/02/17	3	27.17	36	27.12	26.70	-33	4,659	-0.71%
2022/02/16	10	25.95	1	25.85	25.85	9	4,741	0.19%
2022/02/15	3	26.10	0	0.00	26.05	3	4,714	0.06%
2022/02/14	1	26.10	24	26.18	26.10	-23	4,724	-0.49%
2022/02/11	26	26.98	12	26.84	26.70	14	4,727	0.30%
2022/02/10	1	26.45	0	0.00	26.40	1	4,743	0.02%
2022/02/09	1	26.80	0	0.00	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	3	26.02	0	0.00	26.00	3	5,008	0.06%
2022/01/24	1	26.30	0	0.00	26.80	1	5,185	0.02%
2022/01/21	9	27.10	3	26.78	27.10	6	5,563	0.11%
2022/01/20	1	27.40	10	27.60	27.30	-9	5,529	-0.16%
2022/01/19	11	27.91	2	28.00	27.95	9	5,495	0.16%
2022/01/18	2	27.60	1	28.00	27.35	1	5,466	0.02%
2022/01/17	4	27.91	0	0.00	27.85	4	5,477	0.07%
2022/01/14	3	26.82	13	27.07	26.85	-10	5,425	-0.18%
2022/01/13	2	27.80	1	27.90	27.70	1	5,414	0.02%
2022/01/12	7	28.19	1	28.20	28.05	6	5,417	0.11%
2022/01/11	4	28.64	0	0.00	28.45	4	5,429	0.07%
2022/01/10	13	28.93	10.2	28.02	28.70	2.8	5,401	0.05%
2022/01/07	10	27.85	0	0.00	27.55	10	5,316	0.19%
2022/01/06	0	0.00	11	28.70	28.50	-11	5,372	-0.20%
2022/01/05	6	28.83	45	29.03	28.80	-39	5,455	-0.71%
2022/01/04	3	28.50	10	29.34	29.30	-7	5,337	-0.13%
2022/01/03	49	29.95	14	29.57	28.50	35	5,174	0.68%
2021/12/30	11	28.44	5.1	28.50	28.40	5.9	4,886	0.12%
2021/12/29	5	28.40	6	28.40	28.55	-1	4,837	-0.02%
2021/12/28	27.1	27.95	6	27.95	28.40	21.1	4,602	0.46%
2021/12/27	0	0.00	4	26.80	27.00	-4	4,368	-0.09%
2021/12/24	0	0.00	1	26.40	26.45	-1	4,485	-0.02%
2021/12/17	0	0.00	4	26.24	26.20	-4	5,987	-0.07%
2021/12/16	0	0.00	3	27.30	26.65	-3	6,068	-0.05%
2021/12/15	5	26.91	0	0.00	26.90	5	5,958	0.08%
2021/12/14	0	0.00	2	26.05	26.05	-2	5,917	-0.03%
2021/12/13	2	26.60	0	0.00	26.65	2	5,937	0.03%
2021/12/09	0	0.00	5	26.40	25.90	-5	5,921	-0.08%
2021/12/06	3	26.20	1	26.15	26.20	2	5,939	0.03%
2021/12/03	8	26.49	1	26.60	26.35	7	6,066	0.12%
2021/12/01	1	26.10	0	0.00	26.40	1	6,112	0.02%
2021/11/30	2	26.43	9	26.54	26.40	-7	6,272	-0.11%
2021/11/29	2	26.25	4	25.63	26.25	-2	6,314	-0.03%
2021/11/26	1	26.00	1	26.30	26.30	0	6,328	0.00%
2021/11/25	0	0.00	2	26.90	26.75	-2	6,335	-0.03%
2021/11/24	2	26.70	3	26.60	26.75	-1	6,483	-0.02%
2021/11/23	5	26.90	0	0.00	26.85	5	6,563	0.08%
2021/11/22	3	27.10	0	0.00	27.00	3	6,577	0.05%
2021/11/18	21	27.50	38	27.47	27.45	-17	6,548	-0.26%
2021/11/17	42	28.82	8	28.88	29.00	34	6,373	0.53%
2021/11/16	28	28.61	8	28.95	28.25	20	6,195	0.32%
2021/11/15	22	27.97	17	28.32	28.25	5	5,960	0.08%
2021/11/12	0	0.00	2	26.80	26.50	-2	5,685	-0.04%
2021/11/11	0	0.00	1	27.10	26.80	-1	5,688	-0.02%
2021/11/10	2	26.93	1	27.05	26.95	1	5,694	0.02%
2021/11/09	1	26.85	5	26.69	26.65	-4	5,720	-0.07%
2021/11/08	0	0.00	40	26.81	26.80	-40	5,723	-0.70%
2021/11/04	24	27.70	28	27.78	27.20	-4	5,946	-0.07%
2021/11/02	2	27.70	0	0.00	26.60	2	6,019	0.03%
2021/11/01	7.4	28.09	18	27.70	27.65	-10.6	5,992	-0.18%
2021/10/29	20	27.45	27	27.49	27.80	-7	5,863	-0.12%
2021/10/27	0	0.00	3	26.15	26.15	-3	5,849	-0.05%
2021/10/26	3	26.30	3	26.43	26.20	0	6,036	0.00%
2021/10/22	1	26.10	1	26.15	26.20	0	6,040	0.00%
2021/10/21	1	26.40	1	27.05	26.40	0	6,048	0.00%
2021/10/20	0	0.00	2	26.70	26.50	-2	6,082	-0.03%
2021/10/19	5	26.79	9	26.89	26.85	-4	6,252	-0.06%
2021/10/18	2	26.15	0	0.00	26.25	2	6,207	0.03%
2021/10/15	11	26.93	5	26.80	26.90	6	6,202	0.10%
2021/10/14	52	27.43	46	26.73	26.55	6	6,182	0.10%
2021/10/13	29	26.76	14	27.24	27.35	15	6,140	0.24%
2021/10/12	48	26.14	2	26.20	26.10	46	6,095	0.75%
2021/10/08	2	26.65	5	26.30	26.30	-3	6,217	-0.05%
2021/10/07	10.5	26.75	1	27.15	26.75	9.5	6,188	0.15%
2021/10/06	7.1	26.64	0	0.00	25.80	7.1	6,134	0.12%
2021/10/05	4	26.67	6	26.42	26.60	-2	6,098	-0.03%
2021/10/04	3	26.33	4	26.41	26.05	-1	6,021	-0.02%
2021/10/01	21	27.55	15	27.13	26.55	6	5,962	0.10%
2021/09/30	18	28.16	23	27.99	27.75	-5	5,796	-0.09%
2021/09/29	34	28.76	22	28.71	28.30	12	5,625	0.21%
2021/09/28	6	28.43	18	28.44	29.15	-12	5,360	-0.22%
2021/09/27	38	28.59	70	28.54	28.55	-32	5,168	-0.62%
2021/09/24	71	27.35	49	27.13	27.85	22	4,704	0.47%
2021/09/23	5	26.25	0	0.00	26.25	5	4,262	0.12%
2021/09/22	2	24.30	5	24.45	24.50	-3	4,159	-0.07%
2021/09/17	12	25.10	0	0.00	25.20	12	4,148	0.29%
2021/09/16	8	26.15	0	0.00	25.50	8	4,137	0.19%
2021/09/15	10	25.15	20	25.73	26.50	-10	4,097	-0.24%
2021/09/14	11	24.95	13	25.40	25.15	-2	4,054	-0.05%
2021/09/10	0	0.00	35	26.71	26.90	-35	4,047	-0.86%
2021/09/09	0	0.00	10	27.00	27.00	-10	4,005	-0.25%
2021/09/08	11	27.22	8	27.26	26.35	3	3,970	0.08%
2021/09/06	2	27.30	0	0.00	26.85	2	3,802	0.05%
2021/09/03	0	0.00	9	27.28	27.70	-9	3,735	-0.24%
2021/09/02	52	27.36	5	27.27	26.85	47	3,561	1.32%
2021/09/01	4	27.01	0	0.00	27.15	4	3,490	0.11%
2021/08/31	7	26.38	32	26.36	27.15	-25	3,446	-0.73%
2021/08/30	37	26.64	32	27.01	26.60	5	3,386	0.15%
2021/08/27	22	25.21	62	24.88	25.35	-40	3,222	-1.24%
2021/08/26	17	24.16	19	24.37	24.20	-2	3,119	-0.06%
2021/08/25	1	23.65	1	23.85	23.85	0	3,083	0.00%
2021/08/23	1	23.10	3	23.05	23.05	-2	3,030	-0.07%
2021/08/20	2	21.98	1	21.80	22.30	1	3,024	0.03%
2021/08/19	0.1	22.70	0	0.00	22.30	0.1	3,015	0.00%
2021/08/18	45	22.04	44	21.91	23.15	1	3,013	0.03%
2021/08/17	0	0.00	1	22.90	22.65	-1	2,993	-0.03%
2021/08/16	1	24.10	22	24.00	23.90	-21	2,965	-0.71%
2021/08/13	1	24.40	21	24.45	25.05	-20	2,944	-0.68%
2021/08/12	0	0.00	1	24.35	24.90	-1	2,906	-0.03%
2021/08/11	2	24.10	6	24.10	24.00	-4	2,896	-0.14%
2021/08/10	49	26.90	6	26.68	25.35	43	2,843	1.51%
2021/08/09	32	28.01	4	28.16	28.15	28	2,685	1.04%
2021/08/06	0	0.00	4	28.00	28.15	-4	2,582	-0.15%
2021/08/05	16.2	27.50	2	28.00	27.30	14.2	2,479	0.57%
2021/08/04	11	28.12	2	27.58	27.60	9	2,477	0.36%
2021/08/03	13	27.58	29	27.87	28.15	-16	2,420	-0.66%
2021/08/02	18	28.06	7	28.47	28.10	11	2,336	0.47%
2021/07/30	4	26.36	64	26.29	26.90	-60	2,006	-2.99%
2021/07/29	1	25.25	0	0.00	25.10	1	1,825	0.05%
2021/07/27	0	0.00	1	24.45	24.30	-1	1,782	-0.06%
2021/07/26	1	24.80	12	24.74	24.70	-11	1,775	-0.62%
2021/07/23	10	25.46	4	24.71	25.20	6	1,739	0.34%
2021/07/21	0	0.00	4	23.50	23.35	-4	1,577	-0.25%
2021/07/19	4	25.26	2	24.20	24.85	2	1,566	0.13%
2021/07/15	4	24.50	9	24.41	24.50	-5	1,480	-0.34%
2021/07/14	0	0.00	1	22.15	22.30	-1	1,353	-0.07%
2021/07/13	1	22.20	0	0.00	22.05	1	1,368	0.07%
2021/07/05	6	22.80	0	0.00	22.85	6	1,615	0.37%
2021/07/01	0	0.00	1	22.65	22.55	-1	1,775	-0.06%
2021/06/30	4	22.80	1	23.10	22.70	3	1,822	0.16%
2021/06/29	1	22.70	0	0.00	22.65	1	1,815	0.06%
2021/06/28	0	0.00	10	22.75	22.85	-10	1,862	-0.54%
2021/06/24	0	0.00	5	22.85	22.75	-5	1,968	-0.25%
2021/06/23	0	0.00	15	22.83	22.65	-15	1,978	-0.76%
2021/06/22	1	23.35	0	0.00	22.80	1	1,995	0.05%
2021/06/21	0	0.00	1	22.85	22.90	-1	2,014	-0.05%
2021/06/17	20	22.65	0	0.00	22.60	20	2,225	0.90%
2021/06/15	0	0.00	10	22.68	22.65	-10	2,347	-0.43%
2021/06/01	0	0.00	1	23.20	23.40	-1	2,912	-0.03%
2021/05/25	0	0.00	1	22.70	22.50	-1	3,087	-0.03%
2021/05/24	1	22.10	1	22.30	22.40	0	3,103	0.00%
2021/05/21	2	22.30	1	22.45	22.30	1	3,127	0.03%
2021/05/18	1	20.40	0	0.00	20.95	1	3,230	0.03%
2021/05/17	0	0.00	3	19.50	19.05	-3	3,249	-0.09%
2021/05/14	1	21.05	2	21.60	21.10	-1	3,230	-0.03%
2021/05/12	0	0.00	6	21.30	21.65	-6	3,244	-0.18%
2021/05/11	0	0.00	3	22.90	23.15	-3	3,236	-0.09%
2021/05/10	21	24.75	0	0.00	24.65	21	3,414	0.62%
2021/05/06	1	24.35	0	0.00	24.65	1	3,831	0.03%
2021/05/04	20	26.00	22	24.83	24.55	-2	3,885	-0.05%
2021/05/03	1	26.50	0	0.00	26.20	1	3,880	0.03%
2021/04/29	0	0.00	2	27.10	27.15	-2	3,896	-0.05%
2021/04/28	2	27.35	0	0.00	27.00	2	3,913	0.05%
2021/04/27	8	27.00	0	0.00	27.30	8	3,979	0.20%
2021/04/23	1	26.10	1	26.70	26.60	0	4,347	0.00%
2021/04/22	1	26.90	2	26.90	26.50	-1	4,470	-0.02%
2021/04/21	2	27.55	0	0.00	27.35	2	4,492	0.04%
2021/04/16	2	28.23	2	27.60	27.85	0	4,641	0.00%
2021/04/14	16	27.84	32	27.25	28.00	-16	4,652	-0.34%
2021/04/13	43	28.96	2	29.00	28.15	41	4,708	0.87%
2021/04/12	0	0.00	10	29.12	28.60	-10	4,695	-0.21%
2021/04/09	9	28.93	13	29.06	29.00	-4	4,678	-0.09%
2021/04/08	45	28.34	0	28.65	28.85	45	4,623	0.97%
2021/04/07	0	0.00	21	28.00	28.05	-21	4,576	-0.46%
2021/04/06	13	27.34	42	27.36	27.55	-29	4,543	-0.64%
2021/04/01	0	0.00	10	27.00	26.90	-10	4,543	-0.22%
2021/03/30	1	27.60	0	0.00	27.40	1	4,525	0.02%
2021/03/29	0	0.00	1	27.60	27.70	-1	4,484	-0.02%
2021/03/26	0	0.00	30	27.45	27.55	-30	4,486	-0.67%
2021/03/25	0	0.00	5	27.20	27.35	-5	4,500	-0.11%
2021/03/24	2	26.98	15	26.93	27.05	-13	4,528	-0.29%
2021/03/23	4	27.48	4	27.45	27.10	0	4,538	0.00%
2021/03/22	1	28.95	0	0.00	28.45	1	4,594	0.02%
2021/03/19	5	28.42	3	28.45	28.25	2	4,500	0.04%
2021/03/18	3.1	28.35	3	28.50	28.35	0.1	4,466	0.00%
2021/03/17	4	28.01	1	28.15	27.90	3	4,447	0.07%
2021/03/16	3	28.10	5	27.80	28.25	-2	4,543	-0.04%
2021/03/15	1	27.85	3	27.85	27.85	-2	4,656	-0.04%
2021/03/12	4	27.06	2	27.10	27.10	2	4,636	0.04%
2021/03/11	3	26.85	0	0.00	26.95	3	4,675	0.06%
2021/03/10	1	26.15	1	26.55	26.50	0	4,708	0.00%
2021/03/09	11	26.50	0	0.00	26.20	11	4,746	0.23%
2021/03/08	6	27.38	7	27.22	27.00	-1	4,793	-0.02%
2021/03/05	1	26.55	6	27.45	27.60	-5	4,795	-0.10%
2021/03/04	2	26.30	0	0.00	26.75	2	4,666	0.04%
2021/03/02	4	26.41	0	0.00	25.95	4	4,758	0.08%
2021/02/24	14	25.20	0	0.00	25.15	14	5,103	0.27%
2021/02/23	60	25.18	2	25.05	25.15	58	5,275	1.10%
2021/02/22	1	25.45	0	0.00	25.55	1	5,716	0.02%
2021/02/19	4	25.14	0	0.00	25.70	4	5,983	0.07%
2021/02/18	1	25.50	0	0.00	25.50	1	6,045	0.02%
2021/02/17	2	24.28	5	23.60	24.25	-3	6,075	-0.05%
2021/02/05	1	23.75	0	0.00	23.50	1	6,088	0.02%
2021/02/03	0	0.00	1	23.95	23.85	-1	6,183	-0.02%
2021/01/27	5	23.50	0	0.00	23.60	5	6,041	0.08%
2021/01/26	4	23.05	0	0.00	22.80	4	6,145	0.07%
2021/01/25	1	23.75	0	0.00	23.55	1	6,259	0.02%
2021/01/21	1	23.35	1	24.00	24.00	0	6,597	0.00%
2021/01/19	5	24.64	5	24.89	24.45	0	7,090	0.00%
2021/01/18	4	22.23	2	24.30	25.65	2	7,289	0.03%
2021/01/15	3	24.87	2	24.75	24.50	1	7,472	0.01%
2021/01/14	1	26.20	0	0.00	26.10	1	7,616	0.01%
2021/01/13	5	26.15	4	25.86	26.00	1	7,644	0.01%
2021/01/12	37	28.12	1	28.80	27.25	36	7,628	0.47%
2021/01/11	1	29.10	0	0.00	29.05	1	7,693	0.01%
2021/01/08	1	29.75	1	29.40	29.15	0	7,931	0.00%
2021/01/06	1	29.00	5	30.06	29.15	-4	8,239	-0.05%
2021/01/04	3	30.40	6	30.52	30.50	-3	8,670	-0.03%
2020/12/31	0	0.00	2	29.80	30.15	-2	8,758	-0.02%
2020/12/29	4	29.55	5	29.86	29.50	-1	9,133	-0.01%
2020/12/28	1	29.25	2	29.78	30.15	-1	9,367	-0.01%
2020/12/25	3	29.37	0	0.00	29.20	3	9,453	0.03%
2020/12/24	1	29.60	0	0.00	29.40	1	9,529	0.01%
2020/12/22	0	0.00	1	28.30	28.25	-1	10,782	-0.01%
2020/12/21	4	29.19	0	0.00	29.30	4	11,007	0.04%
2020/12/18	2	29.65	9	29.32	29.40	-7	11,095	-0.06%
2020/12/17	9	29.94	0	0.00	29.65	9	11,127	0.08%
2020/12/16	3	30.35	1	30.60	30.15	2	11,178	0.02%
2020/12/14	0	0.00	1	29.25	29.20	-1	11,272	-0.01%
2020/12/11	12	29.03	1	29.20	29.15	11	11,322	0.10%
2020/12/10	0	0.00	3	29.65	29.70	-3	11,414	-0.03%
2020/12/09	0	0.00	5	30.21	30.75	-5	11,468	-0.04%
2020/12/04	1	28.90	0	0.00	28.60	1	11,589	0.01%
2020/12/03	1	28.60	0	0.00	28.80	1	11,760	0.01%
2020/12/02	3	28.62	0	0.00	28.45	3	11,930	0.03%
2020/12/01	4	28.79	5	29.20	29.35	-1	12,367	-0.01%
2020/11/30	7	28.96	1	28.90	28.60	6	12,822	0.05%
2020/11/26	1	29.55	0.2	29.50	29.45	0.8	13,112	0.01%
2020/11/25	15	28.77	13	29.30	29.40	2	13,214	0.02%
2020/11/24	0	0.00	5	30.80	30.50	-5	13,074	-0.04%
2020/11/23	11	30.79	1	30.90	30.80	10	13,164	0.08%
2020/11/20	44	31.77	9	31.42	30.80	35	13,861	0.25%
2020/11/19	10	30.98	6	30.84	31.00	4	13,900	0.03%
2020/11/18	10	33.35	1	35.85	32.55	9	13,522	0.07%
2020/11/17	5	36.30	1	36.30	36.15	4	13,395	0.03%
2020/11/16	4	36.71	18	36.53	36.80	-14	13,678	-0.10%
2020/11/13	3	36.50	0	0.00	36.50	3	13,837	0.02%
2020/11/12	9	36.32	0	0.00	36.15	9	14,144	0.06%
2020/11/11	33	36.37	3	36.45	36.90	30	14,467	0.21%
2020/11/10	5	36.47	1	36.20	36.15	4	14,618	0.03%
2020/11/09	4	36.96	5	37.04	37.25	-1	14,931	-0.01%
2020/11/06	2	36.03	6	36.04	36.15	-4	15,233	-0.03%
2020/11/05	5	37.05	4	37.43	36.75	1	15,914	0.01%
2020/11/04	3	37.13	4	37.16	36.80	-1	15,893	-0.01%
2020/11/03	1	36.75	2	36.23	37.20	-1	16,057	-0.01%
2020/11/02	31	36.82	6	36.67	36.10	25	16,099	0.16%
2020/10/30	11	37.63	9	38.02	36.55	2	16,172	0.01%
2020/10/29	9	37.20	7	36.50	37.95	2	16,032	0.01%
2020/10/28	53	37.36	13	37.25	37.05	40	15,940	0.25%
2020/10/27	6	36.48	13	36.45	36.85	-7	15,541	-0.05%
2020/10/26	23	36.24	17	36.22	36.30	6	15,581	0.04%
2020/10/23	13	34.47	14	35.22	36.00	-1	15,291	-0.01%
2020/10/22	13	33.17	12	33.31	33.00	1	14,867	0.01%
2020/10/20	0	0.00	9	32.34	32.40	-9	14,543	-0.06%
2020/10/19	12	33.14	3	33.13	32.65	9	14,460	0.06%
2020/10/16	7	33.14	0	0.00	33.15	7	14,423	0.05%
2020/10/15	0	0.00	1	33.15	33.15	-1	14,187	-0.01%
2020/10/14	3	32.87	2	33.10	32.30	1	14,049	0.01%
2020/10/13	5	31.77	0	0.00	31.75	5	13,853	0.04%
2020/10/12	12	30.83	11	31.14	32.20	1	13,665	0.01%
2020/10/08	10	30.10	11	30.33	30.00	-1	13,393	-0.01%
2020/10/07	0	0.00	9	29.96	30.00	-9	13,332	-0.07%
2020/10/06	24	30.14	26	30.44	29.90	-2	13,297	-0.02%
2020/10/05	8	29.30	32	29.48	29.60	-24	13,095	-0.18%
2020/09/30	3	28.47	21	27.94	28.30	-18	13,009	-0.14%
2020/09/29	1	27.90	1	27.30	27.60	0	12,981	0.00%
2020/09/28	5	27.81	3	27.70	28.15	2	13,018	0.02%
2020/09/25	79	29.23	73	29.63	27.15	6	12,999	0.05%
2020/09/24	8	29.09	7	29.00	29.00	1	11,943	0.01%
2020/09/23	5	28.19	3	28.40	28.20	2	11,760	0.02%
2020/09/22	1	27.05	1	27.75	27.95	0	11,712	0.00%
2020/09/21	2	27.95	1	28.25	27.80	1	11,732	0.01%
2020/09/18	3	28.07	0	0.00	28.20	3	11,688	0.03%
2020/09/17	1	27.65	6	27.79	28.10	-5	11,712	-0.04%
2020/09/16	3	26.63	6	26.92	26.80	-3	11,571	-0.03%
2020/09/15	2	27.15	11	27.29	26.50	-9	11,517	-0.08%
2020/09/14	3	25.68	5	25.40	26.15	-2	11,405	-0.02%
2020/09/11	1	26.30	14	26.14	26.00	-13	11,235	-0.12%
2020/09/10	3	27.03	2	27.50	26.90	1	11,123	0.01%
2020/09/09	3	27.07	5	27.73	27.50	-2	11,045	-0.02%
2020/09/08	14	27.28	17	27.46	27.10	-3	10,906	-0.03%
2020/09/07	7	29.28	13	29.41	28.70	-6	10,716	-0.06%
2020/09/04	58	28.41	33	29.17	29.60	25	10,534	0.24%
2020/09/03	20	28.77	3	28.93	29.00	17	10,036	0.17%
2020/09/02	6	27.98	13	27.57	28.00	-7	9,499	-0.07%
2020/09/01	2	27.90	0	0.00	27.00	2	9,447	0.02%
2020/08/31	6	26.62	12	26.94	27.20	-6	9,337	-0.06%
2020/08/28	0	0.00	2	26.25	26.50	-2	9,153	-0.02%
2020/08/27	2	26.05	2	26.25	25.75	0	9,005	0.00%
2020/08/26	32	26.59	11	26.71	25.75	21	8,866	0.24%
2020/08/25	2	25.70	9	25.27	26.05	-7	8,134	-0.09%
2020/08/24	5	23.25	3	23.27	23.70	2	8,044	0.02%
2020/08/21	3	24.12	3	24.03	23.50	0	7,980	0.00%
2020/08/20	14	23.73	9	23.78	23.40	5	7,820	0.06%
2020/08/19	3	25.85	6.1	25.89	25.90	-3.1	7,567	-0.04%
2020/08/18	3	24.97	6	25.27	25.80	-3	7,345	-0.04%
2020/08/17	8	25.05	8	25.36	25.10	0	7,016	0.00%
2020/08/14	6	24.06	28	24.23	24.15	-22	6,639	-0.33%
2020/08/13	14	24.50	9	23.79	23.85	5	6,448	0.08%
2020/08/12	19	22.56	40	23.00	24.00	-21	6,039	-0.35%
2020/08/11	49	22.72	30	23.63	21.90	19	5,662	0.34%
2020/08/10	0	0.00	8	22.84	22.85	-8	4,937	-0.16%
2020/08/07	37	20.05	3	20.18	20.80	34	4,861	0.70%
2020/08/06	4	19.40	0	0.00	19.35	4	4,793	0.08%
2020/08/05	2	19.35	10	19.29	19.30	-8	4,725	-0.17%
2020/08/04	0	0.00	8	18.39	18.55	-8	4,700	-0.17%
2020/08/03	2	18.30	17	18.21	18.30	-15	4,731	-0.32%
2020/07/31	0	0.00	1	18.05	17.95	-1	4,808	-0.02%
2020/07/30	8	17.86	7	17.90	17.95	1	4,948	0.02%
2020/07/29	0	0.00	1	16.70	17.00	-1	4,785	-0.02%
2020/07/28	0	0.00	5	16.20	16.25	-5	4,737	-0.11%
2020/07/27	0	0.00	1	16.20	16.20	-1	4,736	-0.02%
2020/07/23	0	0.00	1	16.90	16.80	-1	4,757	-0.02%
2020/07/22	3	16.60	19	16.00	16.70	-16	4,742	-0.34%
2020/07/21	11	15.80	19	15.94	15.75	-8	4,643	-0.17%
2020/07/20	18	15.70	11	15.59	15.75	7	4,638	0.15%
2020/07/16	0	0.00	3	15.62	16.10	-3	4,610	-0.07%
2020/07/15	1	15.85	13	15.62	15.70	-12	4,578	-0.26%
2020/07/14	0.1	16.00	3	15.80	15.70	-3	4,630	-0.06%
2020/07/13	0	0.00	16	16.28	16.35	-16	4,586	-0.35%
2020/07/10	1	16.70	0	0.00	16.60	1	4,545	0.02%
2020/07/09	3.2	18.75	29	18.68	18.65	-25.8	4,420	-0.58%
2020/07/08	3	18.93	37	18.96	18.90	-34	4,246	-0.80%
2020/07/07	18.1	18.94	0	0.00	18.95	18.1	4,145	0.44%
2020/07/06	8	19.34	5	19.32	19.40	3	4,033	0.07%
2020/07/03	2.3	18.84	5	18.90	18.80	-2.7	3,932	-0.07%
2020/07/02	3.2	18.34	0	0.00	18.35	3.2	3,850	0.08%
2020/07/01	2.4	18.23	6	18.20	18.10	-3.6	3,798	-0.09%
2020/06/30	13	17.98	4	18.10	18.05	9	3,765	0.24%
2020/06/29	64.3	17.73	7	17.56	17.80	57.3	3,688	1.55%
2020/06/24	15.6	17.60	19	17.69	17.65	-3.4	3,654	-0.09%
2020/06/23	8	17.18	0	0.00	17.15	8	3,535	0.23%
2020/06/22	13	17.40	2	17.55	17.35	11	3,524	0.31%
2020/06/19	0	0.00	4	17.39	17.35	-4	3,554	-0.11%
2020/06/18	1	17.10	0	0.00	17.25	1	3,587	0.03%
2020/06/16	7	17.15	7	17.20	17.10	0	3,666	0.00%
2020/06/15	1	16.95	0	0.00	16.95	1	3,718	0.03%
2020/06/12	2	16.70	6	16.55	16.70	-4	3,732	-0.11%
2020/06/11	3	17.25	0	0.00	16.85	3	3,736	0.08%
2020/06/10	7	17.39	0	0.00	17.35	7	3,742	0.19%
2020/06/09	5	17.60	29	17.74	17.55	-24	3,811	-0.63%
2020/06/08	37	18.04	10	17.97	17.85	27	3,848	0.70%
2020/06/05	7	17.55	6	17.58	17.55	1	3,677	0.03%
2020/06/04	1	17.35	0	0.00	17.35	1	3,669	0.03%
2020/06/03	0	0.00	1	17.45	17.45	-1	3,717	-0.03%
2020/06/01	6	17.35	2	17.40	17.30	4	3,836	0.10%
2020/05/29	3	17.42	14	17.54	17.35	-11	3,982	-0.28%
2020/05/27	5	17.18	0	0.00	17.15	5	3,917	0.13%
2020/05/26	14	17.35	17	17.48	17.20	-3	3,978	-0.08%
2020/05/25	2	16.85	0	0.00	17.10	2	3,901	0.05%
2020/05/22	0	0.00	11	17.01	16.80	-11	3,909	-0.28%
2020/05/20	16	16.70	4	16.80	16.80	12	3,954	0.30%
2020/05/19	7	16.88	0	0.00	16.85	7	4,070	0.17%
2020/05/18	9	17.02	8	17.05	16.85	1	4,128	0.02%
2020/05/15	20	16.82	5	16.85	16.85	15	4,230	0.35%
2020/05/14	0	0.00	54	17.05	17.05	-54	4,336	-1.25%
2020/05/13	59	17.36	10	17.45	17.35	49	4,454	1.10%
2020/05/12	7	16.86	5	16.86	16.75	2	4,257	0.05%
2020/05/11	22	17.68	12	17.74	17.50	10	4,161	0.24%
2020/05/08	17	17.29	13	17.32	17.30	4	3,963	0.10%
2020/05/07	8	17.28	32	17.17	17.40	-24	3,873	-0.62%
2020/05/06	43	16.69	10	16.50	16.95	33	3,715	0.89%
2020/04/30	6	15.30	0	0.00	15.35	6	3,546	0.17%
2020/04/29	2	15.40	3	15.40	15.35	-1	3,549	-0.03%
2020/04/28	1	15.40	6	15.39	15.50	-5	3,573	-0.14%
2020/04/21	3	14.70	0	0.00	14.45	3	3,791	0.08%
2020/04/20	2	14.85	20	14.82	14.85	-18	3,839	-0.47%
2020/04/17	20	15.64	0	0.00	15.00	20	3,963	0.50%
2020/04/15	1	14.75	0	0.00	14.75	1	4,016	0.02%
2020/04/14	0	0.00	34	14.74	14.55	-34	4,053	-0.84%
2020/04/10	0	0.00	2	14.55	14.50	-2	4,154	-0.05%
2020/04/09	2	14.40	0	0.00	14.50	2	4,200	0.05%
2020/04/08	2	14.40	0	0.00	14.50	2	4,304	0.05%
2020/04/07	10	14.75	1	14.75	14.60	9	4,325	0.21%
2020/04/06	20	14.45	0	0.00	14.30	20	4,465	0.45%
2020/03/31	0	0.00	168	13.98	13.95	-168	4,419	-3.80%	大賣/鉅額交易
2020/03/27	3	14.15	0	0.00	14.10	3	4,381	0.07%
2020/03/26	0	0.00	12	14.00	14.05	-12	4,352	-0.28%
2020/03/25	2	14.40	22	14.36	14.05	-20	4,341	-0.46%
2020/03/24	20	13.80	1	13.65	14.00	19	4,310	0.44%
2020/03/23	12	12.80	0	0.00	12.80	12	4,248	0.28%
2020/03/20	5	13.78	11	13.95	13.75	-6	4,208	-0.14%
2020/03/19	1	12.75	0	0.00	12.75	1	4,143	0.02%
2020/03/18	0	0.00	1	14.35	14.15	-1	4,070	-0.02%
2020/03/17	0	0.00	1	14.45	14.40	-1	4,038	-0.02%
2020/03/16	3	14.30	0	0.00	14.35	3	3,994	0.08%
2020/03/13	1	14.00	0	0.00	14.10	1	3,956	0.03%
2020/03/05	7	17.00	6	17.06	16.95	1	3,607	0.03%
2020/03/04	0	0.00	5	17.00	17.00	-5	3,478	-0.14%
2020/02/27	1	16.30	0	0.00	15.75	1	3,226	0.03%
2020/02/25	0	0.00	1	16.35	16.80	-1	3,109	-0.03%
2020/02/24	2	16.68	0	0.00	16.70	2	3,081	0.06%
2020/02/21	0	0.00	2	17.10	16.90	-2	3,048	-0.07%
2020/02/20	1	17.50	0	0.00	17.50	1	2,987	0.03%
2020/02/19	5	16.90	3	17.15	17.10	2	2,859	0.07%
2020/02/18	1	17.05	7	17.49	17.20	-6	2,789	-0.22%
2020/02/17	41	17.01	16	17.09	17.20	25	2,656	0.94%
2020/02/14	7	16.90	9	16.31	16.75	-2	2,508	-0.08%
2020/02/13	3	15.75	0	0.00	15.70	3	2,339	0.13%
2020/02/12	3	15.77	0	0.00	15.75	3	2,368	0.13%
2020/02/11	4	15.71	0	0.00	15.80	4	2,364	0.17%
2020/02/10	0	0.00	53	15.44	15.70	-53	2,415	-2.19%
2020/02/07	2	15.73	0	0.00	15.60	2	2,484	0.08%
2020/02/06	3	15.95	2	16.00	15.95	1	2,732	0.04%
2020/02/05	2	15.60	25	15.60	15.50	-23	2,700	-0.85%
2020/02/03	5	15.28	0	0.00	15.80	5	2,657	0.19%
2020/01/31	3	15.93	2	16.10	15.70	1	2,627	0.04%
2020/01/30	5	15.65	0	0.00	15.45	5	2,585	0.19%
2020/01/20	7	17.15	7.2	17.17	17.15	-0.2	2,514	-0.01%
2020/01/17	2	17.10	1	17.05	16.95	1	2,533	0.04%
2020/01/16	8	16.69	3	16.78	16.75	5	2,453	0.20%
2020/01/15	3	16.62	2	16.60	16.60	1	2,449	0.04%
2020/01/14	7	16.59	12	16.58	16.55	-5	2,432	-0.21%
2020/01/13	6	16.83	11	16.74	16.75	-5	2,436	-0.21%
2020/01/10	85	16.47	10	16.41	16.30	75	2,313	3.24%
2020/01/08	7	16.06	3	16.10	15.90	4	2,195	0.18%
2020/01/07	4	15.91	0	0.00	16.05	4	2,187	0.18%
2020/01/03	128	16.15	3	15.80	15.95	125	2,108	5.93%	大買/鉅額交易
2020/01/02	0	0.00	7	16.19	16.20	-7	2,077	-0.34%
2019/12/31	1	15.90	5	16.06	15.85	-4	1,981	-0.20%
2019/12/30	3	15.75	1	15.95	15.85	2	1,928	0.10%
2019/12/19	3	15.10	5	15.10	15.05	-2	1,839	-0.11%
2019/12/17	0	0.00	2	14.80	14.85	-2	1,851	-0.11%
2019/12/13	0	0.00	0.7	14.75	14.75	-0.7	1,898	-0.04%
2019/12/12	2	14.90	0	0.00	14.80	2	1,913	0.10%
2019/12/09	0	0.00	2	14.80	14.75	-2	2,152	-0.09%
2019/12/05	2	14.75	0	0.00	14.70	2	2,221	0.09%
2019/12/04	0	0.00	48	14.65	14.65	-48	2,246	-2.14%
2019/12/03	0	0.00	4.4	14.75	14.75	-4.4	2,292	-0.19%
2019/12/02	2	14.80	0	0.00	14.70	2	2,406	0.08%
2019/11/28	2	15.00	0	0.00	15.00	2	2,518	0.08%
2019/11/26	1	15.10	0	0.00	15.10	1	2,723	0.04%
2019/11/21	0	0.00	53	14.65	14.85	-53	2,911	-1.82%
2019/11/20	0	0.00	6	14.90	14.75	-6	3,010	-0.20%
2019/11/19	0	0.00	6	14.95	15.00	-6	3,622	-0.17%
2019/11/18	0	0.00	3	14.90	14.90	-3	3,878	-0.08%
2019/11/15	5	14.90	0	0.00	15.05	5	4,007	0.12%
2019/11/13	0	0.00	6	15.20	15.10	-6	4,032	-0.15%
2019/11/12	5	15.10	0	0.00	15.20	5	4,098	0.12%
2019/11/08	1	15.65	1	15.65	15.60	0	4,211	0.00%
2019/11/07	28	15.86	32	15.84	15.70	-4	4,215	-0.09%
2019/11/06	13	16.16	17	16.19	16.20	-4	4,152	-0.10%
2019/11/05	115.2	16.05	42	16.16	16.25	73.2	4,060	1.80%	大買/
2019/11/04	0	0.00	60	15.50	15.60	-60	3,800	-1.58%
2019/10/31	0	0.00	2	15.50	15.50	-2	3,790	-0.05%
2019/10/28	0	0.00	3	15.70	15.70	-3	3,788	-0.08%
2019/10/25	69	15.90	7	15.80	15.75	62	3,786	1.64%
2019/10/24	7	15.50	0	0.00	15.50	7	3,765	0.19%
2019/10/22	2	15.75	0	0.00	15.65	2	3,854	0.05%
2019/10/21	9	15.76	0	0.00	15.75	9	3,863	0.23%
2019/10/18	0	0.00	2	15.55	15.65	-2	3,816	-0.05%
2019/10/17	1	15.80	1	15.65	15.65	0	3,808	0.00%
2019/10/16	0	0.00	60	15.53	15.50	-60	3,779	-1.59%
2019/10/15	61	15.60	3	15.60	15.50	58	3,781	1.53%
2019/10/14	1	15.30	0	0.00	15.35	1	3,729	0.03%
2019/10/08	3	15.05	9	15.06	14.95	-6	3,688	-0.16%
2019/10/07	2	15.00	1	14.95	14.90	1	3,668	0.03%
2019/09/25	7	15.30	1	15.25	15.30	6	3,802	0.16%
2019/09/24	0	0.00	3	15.50	15.40	-3	3,800	-0.08%
2019/09/20	0	0.00	2	15.50	15.55	-2	3,781	-0.05%
2019/09/19	0	0.00	4	15.35	15.35	-4	3,772	-0.11%
2019/09/18	0	0.00	8	15.58	15.45	-8	3,768	-0.21%
2019/09/17	0	0.00	25	15.70	15.65	-25	3,739	-0.67%
2019/09/12	37	16.06	9	16.12	15.95	28	3,731	0.75%
2019/09/10	4	15.35	0	0.00	15.35	4	3,515	0.11%
2019/09/06	0	0.00	44	15.72	15.75	-44	3,502	-1.26%
2019/09/04	6	16.08	5	15.92	15.90	1	3,516	0.03%
2019/09/03	3	15.50	0	0.00	15.70	3	3,401	0.09%
2019/09/02	0	0.00	10	15.75	15.90	-10	3,331	-0.30%
2019/08/30	13	15.76	11	15.84	15.70	2	3,278	0.06%
2019/08/29	24	15.36	2	15.30	15.25	22	3,101	0.71%
2019/08/28	7	15.30	0	0.00	15.30	7	3,071	0.23%
2019/08/27	8	15.55	43	15.65	15.60	-35	3,023	-1.16%
2019/08/26	5	15.70	58	15.64	15.60	-53	2,977	-1.78%
2019/08/23	2	15.70	15	15.60	15.55	-13	2,875	-0.45%
2019/08/22	42	16.19	20	16.17	15.90	22	2,778	0.79%
2019/08/21	6	15.77	4	15.85	15.85	2	2,167	0.09%
2019/08/20	45	14.65	3	14.53	14.45	42	1,913	2.20%
2019/08/16	13	13.99	0	0.00	13.90	13	1,769	0.73%
2019/08/15	24	14.04	7	14.13	14.00	17	1,731	0.98%
2019/08/14	1	14.00	0	0.00	13.85	1	1,672	0.06%
2019/08/13	2	14.75	2	14.90	14.90	0	1,569	0.00%
2019/08/12	10	14.65	1	14.40	14.55	9	1,540	0.58%
2019/08/06	1	13.85	2	13.45	13.95	-1	1,582	-0.06%
2019/08/02	2	13.88	0	0.00	13.90	2	1,638	0.12%
2019/07/31	0	0.00	4	14.05	14.05	-4	1,798	-0.22%
2019/07/26	3	14.48	2	14.60	14.20	1	1,817	0.06%
2019/07/25	10	15.00	0	0.00	14.90	10	1,762	0.57%
2019/07/24	4	14.70	0	0.00	14.90	4	1,715	0.23%
2019/07/19	2	14.88	0.2	14.75	14.80	1.8	1,723	0.11%
2019/07/18	1	15.00	6	15.00	14.95	-5	1,762	-0.28%
2019/07/09	0	0.00	4	14.95	14.95	-4	2,645	-0.15%
2019/07/08	7	15.47	1	15.35	15.50	6	2,865	0.21%
2019/07/05	6	15.58	17	15.59	15.65	-11	3,035	-0.36%
2019/07/04	17	15.57	5	15.63	15.70	12	2,984	0.40%
2019/07/02	0	0.00	5	14.75	14.75	-5	2,880	-0.17%
2019/06/28	0	0.00	20	14.80	14.80	-20	2,897	-0.69%
2019/06/21	0	0.00	1	15.10	14.90	-1	3,081	-0.03%
2019/06/20	1	14.85	2	14.75	14.80	-1	3,149	-0.03%
2019/06/19	1	14.85	0	0.00	14.75	1	3,168	0.03%
2019/06/18	0	0.00	2	14.50	14.55	-2	3,162	-0.06%
2019/06/14	20	14.80	1	14.80	14.75	19	3,128	0.61%
2019/06/13	17	14.91	2	14.88	14.90	15	3,134	0.48%
2019/06/11	0	0.00	1	13.85	13.85	-1	3,027	-0.03%
2019/05/28	4	13.30	0	0.00	13.55	4	2,934	0.14%
2019/05/20	0	0.00	2	13.20	13.10	-2	2,842	-0.07%
2019/05/14	0	0.00	5	13.52	13.80	-5	2,747	-0.18%
2019/05/10	15	14.80	0	0.00	14.40	15	2,665	0.56%
2019/05/09	0	0.00	7	14.95	14.65	-7	2,620	-0.27%
2019/05/08	42	14.71	8	14.91	14.95	34	2,536	1.34%
2019/05/06	0	0.00	73	13.97	13.95	-73	2,418	-3.02%
2019/05/02	47	14.26	0	0.00	14.35	47	2,368	1.98%
2019/04/26	5	14.35	81	14.32	14.20	-76	2,286	-3.32%
2019/04/25	12	14.61	82	14.51	14.40	-70	2,273	-3.08%
2019/04/24	3	14.10	13.4	14.08	14.10	-10.4	2,216	-0.47%
2019/04/23	8	15.06	8	14.94	14.45	0	2,161	0.00%
2019/04/22	1	16.00	4	16.18	15.95	-3	2,000	-0.15%
2019/04/19	14	16.06	2	16.05	16.20	12	1,943	0.62%
2019/04/17	3	14.90	10	14.70	14.90	-7	1,679	-0.42%
2019/04/16	32	14.82	56	14.91	14.90	-24	1,600	-1.50%
2019/04/15	71	14.97	11	14.78	15.10	60	1,442	4.16%
2019/04/12	50	13.44	29	14.02	14.15	21	1,168	1.80%
2019/04/11	22	12.80	3	12.57	13.00	19	910	2.09%
2019/04/09	0	0.00	4	11.65	11.55	-4	690	-0.58%
2019/04/02	0	0.00	10	11.70	11.40	-10	650	-1.54%
2019/04/01	10	12.00	25	11.79	11.65	-15	616	-2.43%
2019/03/29	0	0.00	10	11.70	11.75	-10	577	-1.73%
2019/03/28	10	11.95	3	11.90	11.85	7	549	1.27%
2019/03/26	51	11.57	0	0.00	11.35	51	462	11.04%
2019/03/25	75	11.28	2	11.40	11.40	73	369	19.75%
2019/03/18	1	10.50	2	10.38	10.05	-1	217	-0.46%
2019/01/16	0	0.00	10	9.83	9.93	-10	147	-6.78%
2018/12/18	1	9.00	0	0.00	8.99	1	183	0.54%
2018/12/10	0	0.00	1	9.36	9.40	-1	200	-0.50%
2018/09/03	1	10.00	0	0.00	10.15	1	485	0.21%
2018/08/29	2	10.05	0	0.00	10.15	2	500	0.40%
2018/08/15	0	0.00	10	10.25	10.30	-10	565	-1.77%
2018/08/07	9	10.95	9	10.80	10.80	0	602	0.00%
2018/07/20	5	10.80	0	0.00	10.90	5	598	0.84%
2018/07/19	0	0.00	9	10.70	10.70	-9	542	-1.66%
2018/07/16	2	10.65	0	0.00	10.60	2	538	0.37%
2018/07/12	0	0.00	2	10.65	10.70	-2	538	-0.37%
2018/06/28	2	10.90	0	0.00	10.75	2	730	0.27%
2018/06/27	1	10.55	0	0.00	10.55	1	734	0.14%
2018/06/20	1	10.85	1	11.00	11.00	0	747	0.00%
2018/06/15	0	0.00	3	11.25	11.15	-3	776	-0.39%
2018/06/08	0	0.00	1	11.55	11.55	-1	740	-0.13%
2018/06/01	2	11.45	0	0.00	11.60	2	708	0.28%
2018/05/31	10	11.45	5	11.40	11.40	5	727	0.69%
2018/05/21	0	0.00	2	10.85	11.00	-2	685	-0.29%
2018/04/17	0	0.00	10	11.05	10.95	-10	924	-1.08%
2018/04/13	10	11.90	0	0.00	11.70	10	949	1.05%
2018/04/11	5	11.75	5	11.90	11.65	0	869	0.00%
2018/04/10	4	11.90	3	11.90	11.90	1	828	0.12%
2018/03/29	0	0.00	2	11.00	10.95	-2	1,007	-0.20%
2018/03/20	2	11.00	0	0.00	10.95	2	1,313	0.15%
2018/03/07	1	11.10	0	0.00	10.90	1	1,666	0.06%
2018/02/07	0	0.00	2	11.05	10.95	-2	2,338	-0.09%
2018/02/01	2	12.25	0	0.00	12.15	2	2,325	0.09%
2018/01/30	1	12.30	1	12.50	12.25	0	2,326	0.00%
2018/01/29	7	12.51	1	12.50	12.45	6	2,310	0.26%
2018/01/24	10	12.10	0	0.00	12.20	10	2,251	0.44%
2018/01/23	0	0.00	1	12.35	12.15	-1	2,244	-0.04%
2018/01/22	5	12.37	0	0.00	12.30	5	2,236	0.22%
2018/01/03	1	12.75	0	0.00	12.65	1	2,193	0.05%