廣運 (6125)-群益金鼎-海山券商分點個股進出

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
87.5
漲跌
▼2.2
漲幅
-2.45%
成交量
19,161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(已收盤)

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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/07	19.1	88.87	8	88.03	87.50	11.1	26,431	0.04%
2024/05/06	14	91.21	14	91.54	89.70	0	26,141	0.00%
2024/05/03	15.1	91.18	15	92.60	89.50	0.1	25,882	0.00%
2024/05/02	7.1	90.76	13.1	91.04	90.40	-6	25,535	-0.02%
2024/04/30	17	92.15	23	92.36	91.70	-6	25,338	-0.02%
2024/04/29	22.1	92.44	30.2	92.98	90.00	-8	24,846	-0.03%
2024/04/26	61	92.35	50	93.14	91.70	11	24,454	0.05%
2024/04/25	48.1	90.84	50	91.40	90.50	-1.9	23,795	-0.01%
2024/04/24	114.1	91.86	112	91.90	90.20	2.1	23,062	0.01%	大買/大賣/
2024/04/23	26.1	84.87	29	84.83	87.40	-2.9	21,598	-0.01%
2024/04/22	30	86.14	19	87.32	80.60	11	21,112	0.05%
2024/04/19	27	85.32	41	85.40	87.30	-14	20,636	-0.07%
2024/04/18	14	84.64	21	85.03	84.20	-7	20,040	-0.03%
2024/04/17	14	84.20	25	84.16	85.00	-11	19,670	-0.06%
2024/04/16	3	75.17	6	75.45	77.30	-3	19,260	-0.02%
2024/04/15	5	78.56	4	78.20	78.20	1	19,208	0.01%
2024/04/12	6	80.50	4	80.00	80.00	2	19,133	0.01%
2024/04/11	12	81.52	4	81.25	81.00	8	19,030	0.04%
2024/04/10	7	83.27	4	84.25	82.40	3	19,007	0.02%
2024/04/09	4	83.98	7	84.17	84.50	-3	18,905	-0.02%
2024/04/08	13.1	83.70	17	84.46	84.00	-3.9	18,859	-0.02%
2024/04/03	4	82.28	6.9	81.28	81.20	-2.9	19,123	-0.01%
2024/04/02	13	81.47	2.1	81.59	80.80	10.9	19,179	0.06%
2024/04/01	7	83.70	2	84.55	83.00	5	19,042	0.03%
2024/03/29	12	84.53	13	85.58	82.80	-1	18,968	-0.01%
2024/03/28	3	85.63	2	85.95	84.50	1	18,697	0.01%
2024/03/27	13	85.45	9	85.20	84.00	4	18,565	0.02%
2024/03/26	37	88.62	18	88.88	82.70	19	18,330	0.10%
2024/03/25	38	86.78	58	86.43	88.40	-20	17,386	-0.12%
2024/03/22	8	79.06	8	79.60	80.40	0	16,422	0.00%
2024/03/21	4	80.02	11	80.57	79.00	-7	16,345	-0.04%
2024/03/20	1	79.50	0	0.00	78.60	1	16,230	0.01%
2024/03/19	4	80.64	1	81.50	78.90	3	16,135	0.02%
2024/03/18	9.1	80.89	7	80.89	81.50	2.1	16,027	0.01%
2024/03/15	10	79.73	7	80.29	80.00	3	15,920	0.02%
2024/03/14	6	78.78	5	79.38	78.90	1	15,772	0.01%
2024/03/13	14	84.31	8	85.19	81.70	6	15,553	0.04%
2024/03/12	32	82.03	32.5	82.83	83.70	-0.5	15,019	0.00%
2024/03/11	22	80.35	15	80.20	79.30	7	14,608	0.05%
2024/03/08	23.1	82.94	26	79.75	77.80	-2.9	14,227	-0.02%
2024/03/07	41	90.24	57	89.57	86.10	-16	13,955	-0.11%
2024/03/06	70.2	91.23	61.7	92.19	91.50	8.4	13,398	0.06%
2024/03/05	26.5	87.19	25.1	87.57	87.50	1.4	12,482	0.01%
2024/03/04	31.1	89.66	16.4	90.43	87.60	14.7	12,213	0.12%
2024/03/01	60.2	87.22	58.3	87.77	86.70	1.9	11,521	0.02%
2024/02/29	25.4	79.71	18	81.72	85.20	7.4	10,326	0.07%
2024/02/27	32.4	81.80	31	81.60	77.50	1.4	9,867	0.01%
2024/02/26	5	78.94	19	80.17	81.10	-14	9,308	-0.15%
2024/02/23	11	75.32	12	75.56	73.80	-1	9,099	-0.01%
2024/02/22	24	76.94	23	77.24	76.50	1	9,437	0.01%
2024/02/21	30	75.67	23	76.41	77.40	7	9,754	0.07%
2024/02/20	7	73.70	18	74.20	74.70	-11	9,647	-0.11%
2024/02/19	27.2	74.49	22	75.32	74.70	5.2	9,466	0.05%
2024/02/16	31	68.70	67	68.94	70.80	-36	8,888	-0.41%
2024/02/15	11	61.68	60	63.91	66.20	-49	8,301	-0.59%
2024/02/05	5	61.92	4	61.78	62.00	1	7,877	0.01%
2024/02/02	8	62.60	38	62.76	62.90	-30	7,844	-0.38%
2024/02/01	2	61.40	5	61.50	61.50	-3	7,767	-0.04%
2024/01/31	4	61.03	5	61.20	60.70	-1	7,737	-0.01%
2024/01/30	17	61.75	36	61.71	60.90	-19	7,706	-0.25%
2024/01/29	2	59.40	2	59.25	59.50	0	7,557	0.00%
2024/01/26	1	58.70	0	0.00	58.30	1	7,559	0.01%
2024/01/25	2	60.35	42	59.55	59.30	-40	7,566	-0.53%
2024/01/24	2	60.80	2	60.65	60.40	0	7,576	0.00%
2024/01/23	38	61.13	1	61.30	60.80	37	7,604	0.49%
2024/01/22	38	62.50	39	62.07	62.40	-1	7,548	-0.01%
2024/01/19	7	59.90	24	60.68	60.60	-17	7,405	-0.23%
2024/01/18	9	58.21	3	57.80	57.90	6	7,372	0.08%
2024/01/17	8	59.43	7	60.74	58.60	1	7,378	0.01%
2024/01/16	11	60.28	8	60.39	60.20	3	7,338	0.04%
2024/01/15	15	60.25	69	61.77	60.00	-54	7,324	-0.74%
2024/01/12	2	57.95	0	0.00	58.00	2	7,197	0.03%
2024/01/11	3	59.33	21	59.21	59.20	-18	7,209	-0.25%
2024/01/10	5	57.24	9	57.67	58.00	-4	7,240	-0.06%
2024/01/09	20	57.22	2	57.45	56.50	18	7,254	0.25%
2024/01/08	21.4	59.06	3	59.30	58.50	18.4	7,235	0.25%
2024/01/05	19	60.14	2	60.35	59.80	17	7,249	0.23%
2024/01/04	22	60.24	3	60.73	60.70	19	7,255	0.26%
2024/01/03	24	62.70	3.4	63.00	62.20	20.6	7,304	0.28%
2024/01/02	7	62.53	11	63.58	63.70	-4	7,283	-0.05%
2023/12/29	62	63.76	65	64.03	63.00	-3	7,191	-0.04%
2023/12/28	17	60.34	16	59.06	60.80	1	6,667	0.01%
2023/12/27	3	56.80	3	56.90	57.10	0	6,550	0.00%
2023/12/26	1	56.80	0	0.00	57.10	1	6,642	0.02%
2023/12/25	12	56.25	0	0.00	56.60	12	6,791	0.18%
2023/12/22	3	57.20	3	57.70	56.90	0	6,801	0.00%
2023/12/21	0	57.30	0	0.00	56.80	0	6,822	0.00%
2023/12/20	0	0.00	1	57.50	57.90	-1	6,856	-0.01%
2023/12/18	0	0.00	2	57.60	57.00	-2	6,970	-0.03%
2023/12/15	1	58.70	0	0.00	58.20	1	6,999	0.01%
2023/12/14	2	59.50	8	59.00	58.60	-6	7,037	-0.09%
2023/12/13	3	59.03	0	0.00	58.90	3	7,051	0.04%
2023/12/11	12	61.20	1	61.30	61.30	11	7,083	0.16%
2023/12/08	4	63.60	3	63.17	62.80	1	7,100	0.01%
2023/12/07	7	64.03	5	64.00	63.30	2	7,440	0.03%
2023/12/06	5.1	64.00	10	64.15	64.00	-5	7,583	-0.07%
2023/12/05	2	63.05	2	63.20	63.00	0	7,588	0.00%
2023/12/04	14	65.87	43	66.64	64.90	-29	7,571	-0.38%
2023/12/01	8	63.95	19.2	63.24	64.00	-11.2	7,145	-0.16%
2023/11/30	9	62.30	4	61.90	62.90	5	7,028	0.07%
2023/11/29	7	63.26	25	62.70	61.90	-18	7,005	-0.26%
2023/11/28	15	62.00	28	61.80	62.00	-13	7,004	-0.19%
2023/11/27	5.1	61.85	18	62.14	61.50	-12.9	7,156	-0.18%
2023/11/24	18	62.98	3.1	63.53	63.30	15	7,123	0.21%
2023/11/23	55.1	62.61	48	62.95	62.20	7.1	6,995	0.10%
2023/11/22	14	60.11	2	60.65	59.60	12	6,820	0.18%
2023/11/21	73	62.37	32	62.40	62.00	41	6,825	0.60%
2023/11/20	52	57.99	53	59.09	61.30	-1	6,627	-0.02%
2023/11/17	8	52.95	22	52.97	55.80	-14	6,516	-0.21%
2023/11/16	13	50.16	5	50.52	50.80	8	7,145	0.11%
2023/11/15	0	51.00	0	0.00	50.20	0	7,392	0.00%
2023/11/10	0	0.00	1	51.29	50.70	-1	8,244	-0.01%
2023/11/09	1	50.10	0	0.00	49.85	1	8,532	0.01%
2023/11/08	2	53.30	1	53.70	53.30	1	8,840	0.01%
2023/11/03	1	53.10	0	0.00	52.50	1	9,567	0.01%
2023/11/02	1	52.80	0	0.00	52.80	1	9,825	0.01%
2023/11/01	0	0.00	1	51.10	51.10	-1	10,308	-0.01%
2023/10/31	4	51.65	1	52.70	49.85	3	10,723	0.03%
2023/10/26	2	54.35	6	53.92	53.00	-4	11,875	-0.03%
2023/10/25	3	56.20	2	56.65	55.90	1	12,230	0.01%
2023/10/24	3	55.30	0	0.00	55.90	3	13,073	0.02%
2023/10/23	1	55.30	0	0.00	54.60	1	13,559	0.01%
2023/10/20	1	54.20	1	54.60	54.60	0	14,195	0.00%
2023/10/19	1	55.60	1	55.70	55.70	0	14,951	0.00%
2023/10/18	5	55.48	1	55.80	55.00	4	14,986	0.03%
2023/10/17	5	57.78	3	58.70	56.70	2	14,982	0.01%
2023/10/16	2	58.30	3	58.40	58.40	-1	14,955	-0.01%
2023/10/13	2	59.75	2	60.25	59.10	0	14,941	0.00%
2023/10/11	35	60.89	4	59.80	59.50	31	14,940	0.21%
2023/10/06	3	64.50	1	64.60	63.90	2	14,856	0.01%
2023/10/05	0	64.20	4	64.33	63.70	-4	14,871	-0.03%
2023/10/04	6	62.22	3	62.00	63.20	3	14,861	0.02%
2023/10/03	22	63.03	6	63.87	62.60	16	14,915	0.11%
2023/10/02	21	65.79	38	65.31	64.80	-17	15,031	-0.11%
2023/09/28	12	63.83	23	64.33	64.20	-11	15,080	-0.07%
2023/09/27	1	60.70	2	61.10	62.00	-1	15,038	-0.01%
2023/09/26	0	0.00	1	62.00	61.00	-1	15,200	-0.01%
2023/09/25	0	0.00	5	62.00	61.90	-5	15,227	-0.03%
2023/09/22	6	61.02	2.1	59.78	61.40	3.9	15,349	0.03%
2023/09/21	1	59.10	0	0.00	59.50	1	15,359	0.01%
2023/09/20	2	60.80	1	60.60	60.50	1	15,458	0.01%
2023/09/19	1	61.30	0	0.00	60.70	1	15,624	0.01%
2023/09/18	12	62.05	0	0.00	61.80	12	16,630	0.07%
2023/09/15	12	63.31	2	63.50	63.40	10	17,029	0.06%
2023/09/14	1	63.70	4	63.33	63.10	-3	17,006	-0.02%
2023/09/13	15	62.24	3	62.50	62.70	12	16,985	0.07%
2023/09/12	24	61.64	8	61.61	61.50	16	17,199	0.09%
2023/09/11	25	68.52	3	68.50	68.00	22	17,018	0.13%
2023/09/08	13	76.68	1	75.50	75.50	12	17,221	0.07%
2023/09/07	6	79.05	7	79.19	78.20	-1	17,673	-0.01%
2023/09/06	17	79.26	15	78.85	78.90	2	17,953	0.01%
2023/09/05	4	77.87	11	78.57	77.50	-7	18,626	-0.04%
2023/09/04	7	77.51	3	78.20	77.00	4	19,046	0.02%
2023/09/01	11	79.24	0	0.00	78.90	11	19,801	0.06%
2023/08/31	1	78.40	25	79.29	80.90	-24	20,581	-0.12%
2023/08/30	11	77.35	18	78.13	77.20	-7	20,991	-0.03%
2023/08/29	10	76.44	12	76.50	76.70	-2	21,199	-0.01%
2023/08/28	29	77.51	15	76.06	75.40	14	21,261	0.07%
2023/08/25	6	79.40	8.1	80.11	80.60	-2.1	21,124	-0.01%
2023/08/24	16	83.29	14	83.11	80.90	2	21,174	0.01%
2023/08/23	27.1	81.86	20.1	81.75	81.50	7.1	21,170	0.03%
2023/08/22	44.1	83.88	43	84.83	84.00	1.1	20,851	0.01%
2023/08/21	5	78.06	6	78.47	79.50	-1	20,219	0.00%
2023/08/18	16	74.37	9	74.26	72.30	7	19,950	0.04%
2023/08/17	12	74.80	31	74.17	75.70	-19	19,720	-0.10%
2023/08/16	9	71.03	15	71.25	72.50	-6	19,390	-0.03%
2023/08/15	30	72.20	26	72.11	71.80	4	19,275	0.02%
2023/08/14	31	71.48	33	71.94	71.30	-2	18,967	-0.01%
2023/08/11	10	70.26	21	70.42	69.80	-11	18,584	-0.06%
2023/08/10	21	68.70	0	0.00	67.00	21	18,311	0.11%
2023/08/09	6	70.85	9	71.39	70.60	-3	18,094	-0.02%
2023/08/08	15	70.19	12	70.29	69.90	3	17,853	0.02%
2023/08/07	4	71.25	20	71.50	72.40	-16	17,630	-0.09%
2023/08/04	14	70.26	3	67.30	68.30	11	17,160	0.06%
2023/08/02	17	71.80	10	70.88	69.30	7	16,808	0.04%
2023/08/01	54	77.27	52	78.29	76.90	2	16,673	0.01%
2023/07/31	11	82.06	20.1	77.87	77.50	-9	16,440	-0.05%
2023/07/28	72	83.60	62	83.52	83.30	10	15,957	0.06%
2023/07/27	88.5	87.31	85	87.90	84.10	3.5	15,570	0.02%
2023/07/26	12	89.98	5	91.50	86.30	7	14,726	0.05%
2023/07/25	79	102.38	74	100.20	95.80	5	14,249	0.04%
2023/07/24	39.6	100.71	23	102.09	103.50	16.6	13,605	0.12%
2023/07/20	2	87.00	0	0.00	89.70	2	12,819	0.02%
2023/07/19	1	84.00	0	0.00	81.60	1	12,774	0.01%
2023/07/12	0	0.00	2	78.30	76.40	-2	13,087	-0.02%
2023/07/11	0	0.00	5	79.28	78.40	-5	13,119	-0.04%
2023/07/10	0	0.00	7	78.49	76.50	-7	13,250	-0.05%
2023/07/07	6	85.35	10	85.44	83.00	-4	13,183	-0.03%
2023/07/06	5	84.34	17	83.22	87.50	-12	13,073	-0.09%
2023/07/05	6	81.28	2	81.50	81.30	4	13,003	0.03%
2023/07/04	10	80.11	4	78.48	81.80	6	13,031	0.05%
2023/07/03	3	72.60	2	75.60	75.60	1	12,877	0.01%
2023/06/30	1	65.80	10	65.86	68.80	-9	12,849	-0.07%
2023/06/29	2	61.95	3	61.87	62.60	-1	12,815	-0.01%
2023/06/28	3	61.70	19	60.88	62.10	-16	12,731	-0.13%
2023/06/27	6	61.60	50	61.20	58.80	-44	12,580	-0.35%
2023/06/26	85	65.58	62.1	65.60	65.30	22.9	12,367	0.19%
2023/06/21	13	62.57	18.1	63.21	63.50	-5.1	11,328	-0.05%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	0	0.00	6.1	52.60	52.60	-6.1	10,973	-0.06%
2023/06/16	16	47.29	9	47.67	47.85	7	10,939	0.06%
2023/06/15	8	46.03	8	46.13	46.05	0	10,667	0.00%
2023/06/14	8	46.51	14	45.87	46.00	-6	10,499	-0.06%
2023/06/13	10	45.24	14	45.12	45.30	-4	10,174	-0.04%
2023/06/12	24	43.43	18	44.16	42.75	6	9,884	0.06%
2023/06/09	36	44.28	30	44.49	44.70	6	9,545	0.06%
2023/06/08	20.3	43.01	18	43.15	42.30	2.3	8,808	0.03%
2023/06/07	60	42.69	36	42.41	42.20	24	8,347	0.29%
2023/06/06	52	40.70	41	40.99	41.60	11	7,586	0.15%
2023/06/05	9	39.42	168	41.44	41.50	-159	6,726	-2.36%	大賣/鉅額交易
2023/06/02	3	36.83	20	37.49	37.75	-17	6,135	-0.28%
2023/06/01	18	33.85	14	33.96	34.35	4	5,841	0.07%
2023/05/31	7	34.59	1	35.00	34.50	6	5,684	0.11%
2023/05/30	31	34.93	8	34.71	34.60	23	5,527	0.42%
2023/05/29	6	34.28	11	34.82	35.10	-5	5,297	-0.09%
2023/05/26	1	32.05	1	32.85	32.05	0	4,943	0.00%
2023/05/25	10	32.27	37	32.72	32.65	-27	4,861	-0.56%
2023/05/24	1	31.05	3	31.17	31.35	-2	4,635	-0.04%
2023/05/23	5	31.10	9	30.83	30.95	-4	4,611	-0.09%
2023/05/19	0	0.00	3	29.93	29.50	-3	4,557	-0.07%
2023/05/18	1	29.20	0	0.00	29.40	1	4,489	0.02%
2023/05/16	3	28.75	7	28.70	28.70	-4	4,410	-0.09%
2023/05/15	1	28.30	0	0.00	28.25	1	4,382	0.02%
2023/05/12	1	28.40	0	0.00	28.60	1	4,397	0.02%
2023/05/10	0	0.00	3	29.13	29.20	-3	4,405	-0.07%
2023/05/09	4	28.74	1	29.05	28.65	3	4,363	0.07%
2023/05/08	88	29.97	6	30.17	29.35	82	4,261	1.92%
2023/05/05	12	32.41	5	32.32	32.60	7	3,986	0.18%
2023/05/04	2	31.65	2	31.85	31.85	0	3,887	0.00%
2023/05/03	7	31.61	0	0.00	31.50	7	3,882	0.18%
2023/04/25	5	31.30	0	0.00	30.90	5	3,856	0.13%
2023/04/24	1	31.45	0	0.00	31.35	1	3,790	0.03%
2023/04/21	80	30.82	0	0.00	31.35	80	3,767	2.12%
2023/04/20	9	32.07	4	31.35	31.10	5	3,674	0.14%
2023/04/19	11	32.34	12	32.53	32.05	-1	3,592	-0.03%
2023/04/17	8	31.65	18	31.94	31.50	-10	3,365	-0.30%
2023/04/14	2	30.85	1	31.00	31.20	1	3,253	0.03%
2023/04/13	0	0.00	3	30.87	31.20	-3	3,171	-0.09%
2023/04/12	5	30.33	0	0.00	30.40	5	3,006	0.17%
2023/04/11	10	31.00	0	0.00	30.20	10	2,980	0.34%
2023/04/10	5	30.65	0	0.00	30.70	5	2,917	0.17%
2023/04/07	1	30.10	10	30.20	29.90	-9	2,834	-0.32%
2023/04/06	0	0.00	3	29.37	29.30	-3	2,738	-0.11%
2023/03/30	10	29.43	5	29.30	29.50	5	2,665	0.19%
2023/03/27	0	0.00	2	29.45	29.30	-2	2,527	-0.08%
2023/03/24	1	29.20	0	0.00	29.15	1	2,521	0.04%
2023/03/23	0	0.00	11	29.50	29.35	-11	2,499	-0.44%
2023/03/22	10	30.05	6	29.65	29.35	4	2,487	0.16%
2023/03/17	1	29.00	0	0.00	29.10	1	2,415	0.04%
2023/03/16	6	29.35	1	29.30	28.30	5	2,370	0.21%
2023/03/15	8	29.59	21	29.30	29.35	-13	2,328	-0.56%
2023/03/14	0	0.00	10	28.35	28.05	-10	2,136	-0.47%
2023/03/13	10	27.20	0	0.00	27.65	10	2,243	0.45%
2023/03/10	0	0.00	5	27.80	27.75	-5	2,264	-0.22%
2023/03/09	10	29.08	1	28.65	28.60	9	2,265	0.40%
2023/03/08	5	28.60	10	28.45	28.70	-5	2,226	-0.22%
2023/03/07	5	28.20	5	28.15	28.00	0	2,162	0.00%
2023/03/06	5	27.70	0	0.00	27.70	5	2,137	0.23%
2023/03/03	0	27.60	11	27.53	27.55	-11	2,134	-0.52%
2023/03/02	2	27.70	2	27.70	27.80	0	2,120	0.00%
2023/03/01	8	27.95	8	27.81	27.65	0	2,139	0.00%
2023/02/23	6	28.06	4	27.80	27.70	2	2,112	0.09%
2023/02/22	0	0.00	40	27.71	27.75	-40	2,077	-1.93%
2023/02/21	1	27.50	0	0.00	27.35	1	2,050	0.05%
2023/02/20	21	27.53	0	0.00	27.65	21	2,045	1.03%
2023/02/14	0	26.65	0	0.00	26.45	0	2,050	0.00%
2023/02/10	0	0.00	42	26.88	26.25	-42	2,101	-2.00%
2023/02/09	48	27.21	8	27.25	27.15	40	2,124	1.88%
2023/02/08	0	0.00	10	26.75	26.80	-10	2,102	-0.48%
2023/02/07	0	0.00	2	26.60	26.50	-2	2,095	-0.10%
2023/02/03	0	0.00	7	26.64	26.40	-7	2,203	-0.32%
2023/02/02	0	0.00	10	26.70	26.60	-10	2,203	-0.45%
2023/02/01	3	26.55	15	26.45	26.50	-12	2,228	-0.54%
2023/01/31	4	26.40	5	26.47	26.60	-1	2,226	-0.04%
2023/01/30	0	0.00	5	25.77	25.90	-5	2,175	-0.23%
2023/01/17	0	0.00	4	25.25	25.15	-4	2,181	-0.18%
2023/01/16	2	25.15	0	0.00	25.15	2	2,184	0.09%
2023/01/13	10	25.15	0	0.00	25.15	10	2,204	0.45%
2023/01/12	1	25.60	0	0.00	25.50	1	2,217	0.05%
2023/01/10	10	25.85	0	0.00	25.60	10	2,276	0.44%
2023/01/09	4	25.78	2	25.93	25.85	2	2,296	0.09%
2023/01/06	1	25.55	0	0.00	25.60	1	2,319	0.04%
2023/01/05	5	25.75	1	25.80	25.50	4	2,394	0.17%
2023/01/03	1	25.30	0	0.00	25.40	1	2,509	0.04%
2022/12/30	11	25.53	0	0.00	25.40	11	2,534	0.43%
2022/12/29	2	25.35	2	25.53	25.65	0	2,568	0.00%
2022/12/28	6	25.65	0	0.00	25.50	6	2,712	0.22%
2022/12/27	1	26.05	0	0.00	26.05	1	2,795	0.04%
2022/12/26	3	26.30	7	26.15	26.20	-4	2,813	-0.14%
2022/12/23	7	25.01	3	25.38	25.45	4	2,800	0.14%
2022/12/22	2	25.38	0	0.00	25.25	2	2,834	0.07%
2022/12/19	15	26.06	0	0.00	25.95	15	2,990	0.50%
2022/12/16	11	26.25	29	26.45	26.30	-18	3,026	-0.59%
2022/12/15	12	27.10	32	26.90	26.80	-20	3,042	-0.66%
2022/12/14	0	0.00	1	26.85	26.90	-1	3,175	-0.03%
2022/12/13	0	0.00	1	26.70	26.45	-1	3,179	-0.03%
2022/12/12	12	26.38	0	0.00	26.30	12	3,184	0.38%
2022/12/09	30	26.75	34	27.00	26.70	-4	3,240	-0.12%
2022/12/08	1	26.15	0	0.00	26.35	1	3,282	0.03%
2022/12/07	11	26.02	1	26.00	26.00	10	3,350	0.30%
2022/12/06	4	26.63	10	26.68	26.95	-6	3,346	-0.18%
2022/12/05	22	27.23	30	27.34	27.35	-8	3,350	-0.24%
2022/12/02	0	0.00	2	26.60	26.65	-2	3,290	-0.06%
2022/12/01	0	0.00	2	26.45	26.15	-2	3,290	-0.06%
2022/11/30	11	26.01	2	25.95	25.95	9	3,348	0.27%
2022/11/29	1	25.15	1	25.50	25.55	0	3,456	0.00%
2022/11/28	11	25.36	1	25.40	25.50	10	3,541	0.28%
2022/11/24	11	25.36	0	0.00	25.35	11	3,986	0.28%
2022/11/23	1	25.40	2	25.55	25.55	-1	4,204	-0.02%
2022/11/22	1	25.20	2	25.15	25.00	-1	4,259	-0.02%
2022/11/21	13	25.85	0	0.00	25.35	13	4,390	0.30%
2022/11/18	17	25.78	11	25.95	25.90	6	4,731	0.13%
2022/11/17	0	0.00	6	25.48	25.65	-6	4,772	-0.13%
2022/11/16	1	25.10	1	25.50	25.05	0	4,823	0.00%
2022/11/15	2	25.40	10	25.35	25.50	-8	5,049	-0.16%
2022/11/14	12	24.93	4	24.90	25.05	8	5,353	0.15%
2022/11/11	2	25.18	3	25.55	25.00	-1	5,368	-0.02%
2022/11/10	0	0.00	38	25.35	25.25	-38	5,353	-0.71%
2022/11/09	46	25.27	0	0.00	25.15	46	5,595	0.82%
2022/11/08	6	25.22	8	25.19	24.85	-2	5,629	-0.04%
2022/11/07	15	24.77	0	0.00	24.90	15	5,645	0.27%
2022/11/04	0	0.00	1	25.35	25.40	-1	5,672	-0.02%
2022/11/03	2	24.70	8	25.14	25.20	-6	5,714	-0.10%
2022/11/01	5	24.82	11	24.79	24.75	-6	5,819	-0.10%
2022/10/31	1	24.20	4	24.20	24.15	-3	5,742	-0.05%
2022/10/28	10	24.10	8	23.63	23.55	2	5,755	0.03%
2022/10/27	1	24.20	3	24.10	24.30	-2	5,750	-0.03%
2022/10/26	3	23.50	0	0.00	23.25	3	5,776	0.05%
2022/10/21	3	24.25	0	0.00	24.05	3	6,047	0.05%
2022/10/20	4	24.51	0	0.00	24.55	4	6,078	0.07%
2022/10/19	0	0.00	4	25.35	25.10	-4	6,126	-0.07%
2022/10/18	3	25.28	3	25.45	25.30	0	6,122	0.00%
2022/10/17	4	24.44	1	24.95	24.90	3	6,138	0.05%
2022/10/14	3	25.05	4	25.38	25.45	-1	6,192	-0.02%
2022/10/13	1	24.50	0	0.00	24.05	1	6,267	0.02%
2022/10/12	3	25.55	1	25.95	25.65	2	6,288	0.03%
2022/10/11	8	26.58	0	0.00	25.95	8	6,412	0.12%
2022/10/07	2	28.05	0	0.00	27.90	2	6,459	0.03%
2022/10/06	6	28.08	0	0.00	28.25	6	6,597	0.09%
2022/10/05	5	28.50	1	29.40	28.40	4	6,639	0.06%
2022/10/04	2	28.73	4	28.35	28.80	-2	6,554	-0.03%
2022/10/03	1	27.05	0	0.00	27.00	1	6,567	0.02%
2022/09/30	6	26.91	1	27.55	27.50	5	6,597	0.08%
2022/09/29	5	28.19	0	0.00	27.55	5	6,601	0.08%
2022/09/28	5	27.80	0	0.00	27.10	5	6,613	0.08%
2022/09/26	0	0.00	1	29.80	29.25	-1	6,818	-0.01%
2022/09/22	1	31.00	1	31.50	31.55	0	6,956	0.00%
2022/09/21	1	32.55	0	0.00	31.30	1	7,035	0.01%
2022/09/16	1	32.40	5	31.75	31.65	-4	7,247	-0.06%
2022/09/15	2	33.48	6	33.67	32.50	-4	7,191	-0.06%
2022/09/14	8	33.01	1	32.95	33.15	7	7,084	0.10%
2022/09/13	1	32.70	0	0.00	32.75	1	7,032	0.01%
2022/09/12	4	32.88	0	0.00	32.65	4	7,037	0.06%
2022/09/08	0	0.00	3	32.80	32.75	-3	7,043	-0.04%
2022/09/07	2	31.60	3	31.80	32.00	-1	7,020	-0.01%
2022/09/06	3	31.60	18	31.61	31.70	-15	7,026	-0.21%
2022/09/05	9	32.88	1	32.60	32.55	8	6,985	0.11%
2022/09/02	1	32.50	10	32.60	32.50	-9	6,875	-0.13%
2022/09/01	0	0.00	5	33.17	32.90	-5	6,832	-0.07%
2022/08/31	1	33.40	4	32.90	33.40	-3	6,709	-0.04%
2022/08/30	7	32.22	9	32.28	32.70	-2	6,537	-0.03%
2022/08/29	1	30.55	0	0.00	30.70	1	6,330	0.02%
2022/08/26	4	31.65	8.1	31.73	31.15	-4.1	6,281	-0.07%
2022/08/25	21	32.76	5	32.48	32.05	16	6,172	0.26%
2022/08/23	0	0.00	8	31.50	31.35	-8	5,778	-0.14%
2022/08/22	13	31.87	3	32.05	32.25	10	5,735	0.17%
2022/08/19	16.1	31.93	12	31.73	31.95	4.1	5,510	0.07%
2022/08/18	1	29.30	2	29.93	30.15	-1	5,293	-0.02%
2022/08/17	11	29.50	0	0.00	29.65	11	5,345	0.21%
2022/08/16	4	30.90	37	31.31	29.70	-33	5,316	-0.62%
2022/08/15	0	0.00	3	30.60	30.50	-3	5,074	-0.06%
2022/08/12	0	0.00	1	30.40	30.05	-1	5,024	-0.02%
2022/08/11	0	0.00	1	30.15	29.85	-1	4,987	-0.02%
2022/08/10	1	29.55	0	0.00	29.55	1	4,904	0.02%
2022/08/09	3	29.32	7	29.66	29.75	-4	4,841	-0.08%
2022/08/08	7	28.66	2	28.80	28.75	5	4,707	0.11%
2022/08/03	1	28.50	0	0.00	27.85	1	4,625	0.02%
2022/08/02	0	0.00	5	28.50	28.40	-5	4,589	-0.11%
2022/08/01	4	29.68	8	29.90	29.20	-4	4,547	-0.09%
2022/07/29	4	31.29	4	30.89	30.35	0	4,473	0.00%
2022/07/28	0	0.00	3	30.35	30.30	-3	4,297	-0.07%
2022/07/26	2	29.83	0	0.00	29.80	2	4,174	0.05%
2022/07/25	0	0.00	8	29.60	29.60	-8	4,101	-0.20%
2022/07/22	5	30.00	8	29.93	29.70	-3	4,073	-0.07%
2022/07/21	7	29.98	5	30.00	29.90	2	4,049	0.05%
2022/07/19	7	29.84	2.1	29.80	29.80	4.9	3,873	0.13%
2022/07/18	7	29.39	9	29.54	29.40	-2	3,783	-0.05%
2022/07/15	7	28.29	0	0.00	28.00	7	3,622	0.19%
2022/07/14	20	27.20	10	27.55	27.70	10	3,502	0.29%
2022/07/13	0	0.00	1	26.20	26.95	-1	3,340	-0.03%
2022/07/12	1	26.65	1	26.00	25.75	0	3,264	0.00%
2022/07/11	10.1	28.85	11	28.45	28.10	-0.9	3,209	-0.03%
2022/07/08	5	27.45	40	27.30	27.40	-35	3,106	-1.13%
2022/07/06	10	26.20	0	0.00	26.05	10	3,015	0.33%
2022/07/05	2	27.90	16	26.63	26.30	-14	2,977	-0.47%
2022/07/04	5	29.59	0	0.00	29.10	5	2,754	0.18%
2022/07/01	2	28.78	19	28.79	28.55	-17	2,680	-0.63%
2022/06/30	3	30.68	1	30.85	30.35	2	2,549	0.08%
2022/06/29	0	0.00	7	30.97	30.95	-7	2,437	-0.29%
2022/06/28	3	30.27	4	30.25	30.65	-1	2,326	-0.04%
2022/06/27	2	30.05	5	29.88	30.05	-3	2,151	-0.14%
2022/06/24	1	28.35	6	28.12	28.00	-5	1,970	-0.25%
2022/06/22	1	27.40	0	0.00	27.40	1	1,922	0.05%
2022/06/20	6	28.06	0	0.00	27.65	6	1,904	0.32%
2022/06/17	5	28.07	1	27.85	28.15	4	1,858	0.22%
2022/06/16	0	0.00	3	27.40	27.10	-3	1,801	-0.17%
2022/06/15	0	0.00	2	28.55	28.05	-2	1,760	-0.11%
2022/06/14	1	28.25	5	28.10	28.15	-4	1,842	-0.22%
2022/06/13	0	0.00	15	27.94	28.00	-15	1,803	-0.83%
2022/06/10	0	0.00	3	27.85	28.00	-3	1,773	-0.17%
2022/06/09	2	27.80	10	27.85	27.75	-8	1,728	-0.46%
2022/06/08	6	27.25	15	27.20	27.10	-9	1,609	-0.56%
2022/06/06	0	0.00	1	26.90	26.60	-1	1,658	-0.06%
2022/06/02	5	26.75	13	26.75	26.65	-8	1,661	-0.48%
2022/05/30	0	0.00	2	26.43	26.50	-2	1,671	-0.12%
2022/05/27	12	25.76	0	0.00	25.80	12	1,647	0.73%
2022/05/26	4	25.85	17	26.24	25.90	-13	1,705	-0.76%
2022/05/25	5	25.64	1	25.70	25.40	4	1,690	0.24%
2022/05/24	15	24.90	1	25.40	25.00	14	1,749	0.80%
2022/05/23	0	0.00	1	25.10	25.00	-1	1,815	-0.06%
2022/05/19	0	0.00	1	24.60	24.40	-1	1,891	-0.05%
2022/05/18	1	24.20	1	24.30	24.25	0	2,091	0.00%
2022/05/11	0	0.00	1	23.45	23.30	-1	2,385	-0.04%
2022/05/09	0	0.00	5	22.70	22.70	-5	2,417	-0.21%
2022/05/06	0	0.00	5	23.50	23.50	-5	2,422	-0.21%
2022/04/20	0	0.00	1	24.60	24.65	-1	2,886	-0.03%
2022/04/19	1	24.30	0	0.00	24.20	1	2,922	0.03%
2022/04/12	1	23.80	1	24.20	24.05	0	3,359	0.00%
2022/04/11	1	25.20	0	0.00	24.35	1	3,562	0.03%
2022/04/08	2	25.08	0	0.00	25.20	2	3,899	0.05%
2022/04/07	4	25.18	0	0.00	24.90	4	3,985	0.10%
2022/04/06	10	25.80	1	26.20	25.80	9	4,275	0.21%
2022/04/01	2	25.90	0	0.00	25.90	2	4,586	0.04%
2022/03/29	2	26.15	0	0.00	26.00	2	4,668	0.04%
2022/03/28	1	26.05	0	0.00	26.15	1	4,657	0.02%
2022/03/24	1	26.20	1	26.50	26.65	0	4,645	0.00%
2022/03/23	0	0.00	2	26.55	26.25	-2	4,641	-0.04%
2022/03/21	1	26.30	1	26.70	26.20	0	4,789	0.00%
2022/03/18	2	26.08	1	26.50	26.30	1	4,784	0.02%
2022/03/17	0	0.00	4	26.54	26.20	-4	4,800	-0.08%
2022/03/16	0	0.00	1	26.00	25.55	-1	4,697	-0.02%
2022/03/15	1	25.10	0	0.00	25.00	1	4,713	0.02%
2022/03/11	2	25.75	0	0.00	25.70	2	4,739	0.04%
2022/03/10	0	0.00	3	25.80	25.80	-3	4,732	-0.06%
2022/03/09	1	24.60	1	25.00	24.70	0	4,690	0.00%
2022/03/08	1	24.55	0	0.00	23.55	1	4,670	0.02%
2022/03/04	1	26.00	11	26.03	25.85	-10	4,632	-0.22%
2022/03/03	1	26.00	0	0.00	25.80	1	4,610	0.02%
2022/03/02	5	26.00	10	25.80	25.80	-5	4,644	-0.11%
2022/03/01	26	25.98	7	26.13	26.00	19	4,646	0.41%
2022/02/25	13	25.53	0	0.00	25.60	13	4,582	0.28%
2022/02/24	14	26.36	11	27.00	25.90	3	4,501	0.07%
2022/02/23	3	26.40	10	26.70	26.85	-7	4,378	-0.16%
2022/02/22	3	25.93	0	0.00	25.85	3	4,351	0.07%
2022/02/21	13	26.55	0	0.00	26.55	13	4,480	0.29%
2022/02/18	13	26.98	12	27.28	27.20	1	4,619	0.02%
2022/02/17	8	26.74	12	27.15	26.70	-4	4,659	-0.09%
2022/02/16	4	25.85	0	0.00	25.85	4	4,741	0.08%
2022/02/14	1	26.10	0	0.00	26.10	1	4,724	0.02%
2022/02/11	0	0.00	1	26.90	26.70	-1	4,727	-0.02%
2022/02/10	10	26.45	0	0.00	26.40	10	4,743	0.21%
2022/02/09	0	0.00	2	27.00	26.80	-2	4,748	-0.04%
2022/02/08	3	26.80	0	0.00	26.75	3	4,760	0.06%
2022/02/07	0	0.00	1	26.40	26.65	-1	4,887	-0.02%
2022/01/26	3	26.12	0	0.00	26.00	3	4,919	0.06%
2022/01/21	10	27.20	10	27.70	27.10	0	5,563	0.00%
2022/01/20	15	27.33	0	0.00	27.30	15	5,529	0.27%
2022/01/19	1	28.00	14	27.88	27.95	-13	5,495	-0.24%
2022/01/18	2	27.65	3	28.15	27.35	-1	5,466	-0.02%
2022/01/17	0	0.00	2	27.85	27.85	-2	5,477	-0.04%
2022/01/14	1	27.05	0	0.00	26.85	1	5,425	0.02%
2022/01/13	11	27.72	0	0.00	27.70	11	5,414	0.20%
2022/01/12	3	27.95	0	0.00	28.05	3	5,417	0.06%
2022/01/11	1	28.50	2	28.55	28.45	-1	5,429	-0.02%
2022/01/10	2	28.70	13	28.94	28.70	-11	5,401	-0.20%
2022/01/07	1	27.65	0	0.00	27.55	1	5,316	0.02%
2022/01/06	2	28.50	21	28.80	28.50	-19	5,372	-0.35%
2022/01/05	8	29.09	52	28.58	28.80	-44	5,455	-0.81%
2022/01/04	2	29.30	63	29.44	29.30	-61	5,337	-1.14%
2022/01/03	42	28.93	38	29.96	28.50	4	5,174	0.08%
2021/12/30	2	28.28	3	28.38	28.40	-1	4,886	-0.02%
2021/12/29	168	28.50	58	28.41	28.55	110	4,837	2.27%	大買/鉅額交易
2021/12/28	64	27.48	63	27.28	28.40	1	4,602	0.02%
2021/12/27	5	26.70	0	0.00	27.00	5	4,368	0.11%
2021/12/24	3	26.45	2	26.45	26.45	1	4,485	0.02%
2021/12/23	0	0.00	9	26.69	26.45	-9	4,643	-0.19%
2021/12/20	0	0.00	3	26.35	26.10	-3	5,534	-0.05%
2021/12/16	10	27.40	11	27.30	26.65	-1	6,068	-0.02%
2021/12/15	0	0.00	1	26.60	26.90	-1	5,958	-0.02%
2021/12/13	1	26.80	1	27.00	26.65	0	5,937	0.00%
2021/12/08	1	25.60	0	0.00	25.60	1	5,915	0.02%
2021/12/03	5	26.60	0	0.00	26.35	5	6,066	0.08%
2021/11/26	6	26.03	0	0.00	26.30	6	6,328	0.09%
2021/11/25	1	26.85	0	0.00	26.75	1	6,335	0.02%
2021/11/24	3	26.80	0	0.00	26.75	3	6,483	0.05%
2021/11/19	5	27.06	25	26.95	26.95	-20	6,592	-0.30%
2021/11/18	13	27.54	37	27.47	27.45	-24	6,548	-0.37%
2021/11/17	6	28.88	12	28.59	29.00	-6	6,373	-0.09%
2021/11/16	4	28.60	2	28.05	28.25	2	6,195	0.03%
2021/11/15	19	28.26	28	28.21	28.25	-9	5,960	-0.15%
2021/11/11	0	0.00	10	26.80	26.80	-10	5,688	-0.18%
2021/11/10	0	0.00	3	27.12	26.95	-3	5,694	-0.05%
2021/11/09	1	26.70	1	27.00	26.65	0	5,720	0.00%
2021/11/08	0	0.00	18	26.80	26.80	-18	5,723	-0.31%
2021/11/05	1	27.00	0	0.00	27.15	1	5,782	0.02%
2021/11/04	20	27.44	9	27.71	27.20	11	5,946	0.18%
2021/11/02	11	27.19	4	27.50	26.60	7	6,019	0.12%
2021/11/01	27	27.89	9	27.93	27.65	18	5,992	0.30%
2021/10/29	13	27.66	27	27.56	27.80	-14	5,863	-0.24%
2021/10/25	6	26.65	6	26.87	26.40	0	6,066	0.00%
2021/10/22	5	26.20	2	26.00	26.20	3	6,040	0.05%
2021/10/19	10	26.93	15	27.00	26.85	-5	6,252	-0.08%
2021/10/18	20	26.49	5	26.25	26.25	15	6,207	0.24%
2021/10/15	10	26.95	10	26.90	26.90	0	6,202	0.00%
2021/10/14	13	27.05	8	27.21	26.55	5	6,182	0.08%
2021/10/13	11	26.26	33.1	26.94	27.35	-22.1	6,140	-0.36%
2021/10/12	10	26.35	5	26.10	26.10	5	6,095	0.08%
2021/10/08	6	26.96	6	26.97	26.30	0	6,217	0.00%
2021/10/07	17	26.52	22	26.68	26.75	-5	6,188	-0.08%
2021/10/05	1	26.90	0	0.00	26.60	1	6,098	0.02%
2021/10/04	1	26.00	0	0.00	26.05	1	6,021	0.02%
2021/10/01	14	27.51	14	28.19	26.55	0	5,962	0.00%
2021/09/30	42	28.08	22	28.24	27.75	20	5,796	0.35%
2021/09/29	67	28.68	42	28.96	28.30	25	5,625	0.44%
2021/09/28	9	28.37	31	28.92	29.15	-22	5,360	-0.41%
2021/09/27	49	28.89	80	29.31	28.55	-31	5,168	-0.60%
2021/09/24	24	26.97	44	26.93	27.85	-20	4,704	-0.43%
2021/09/22	0	0.00	1	24.50	24.50	-1	4,159	-0.02%
2021/09/15	0	0.00	5	25.20	26.50	-5	4,097	-0.12%
2021/09/14	1	25.10	5	25.05	25.15	-4	4,054	-0.10%
2021/09/13	20	25.85	0	0.00	25.35	20	4,052	0.49%
2021/09/10	25	26.74	2	26.88	26.90	23	4,047	0.57%
2021/09/09	1	26.60	0	0.00	27.00	1	4,005	0.02%
2021/09/08	3	27.17	7	27.44	26.35	-4	3,970	-0.10%
2021/09/07	0	0.00	7	27.10	26.95	-7	3,841	-0.18%
2021/09/06	17	27.25	5	26.85	26.85	12	3,802	0.32%
2021/09/03	18	27.55	18	27.70	27.70	0	3,735	0.00%
2021/09/02	2	27.13	6	26.71	26.85	-4	3,561	-0.11%
2021/09/01	5	27.20	2	27.03	27.15	3	3,490	0.09%
2021/08/31	3	26.17	3	26.18	27.15	0	3,446	0.00%
2021/08/30	0	0.00	8	27.06	26.60	-8	3,386	-0.24%
2021/08/27	3	25.50	61	25.47	25.35	-58	3,222	-1.80%
2021/08/26	10	24.28	11	24.23	24.20	-1	3,119	-0.03%
2021/08/25	55	23.96	8	23.66	23.85	47	3,083	1.52%
2021/08/24	1	22.70	0	0.00	22.75	1	3,037	0.03%
2021/08/23	0	0.00	1	23.10	23.05	-1	3,030	-0.03%
2021/08/20	3	22.30	0	0.00	22.30	3	3,024	0.10%
2021/08/19	1	22.40	0	0.00	22.30	1	3,015	0.03%
2021/08/18	3	22.17	1	22.80	23.15	2	3,013	0.07%
2021/08/17	2	23.08	0	0.00	22.65	2	2,993	0.07%
2021/08/16	2	24.15	0	0.00	23.90	2	2,965	0.07%
2021/08/13	5	24.87	8	24.95	25.05	-3	2,944	-0.10%
2021/08/12	2	24.80	8	24.93	24.90	-6	2,906	-0.21%
2021/08/11	7	24.38	3	24.50	24.00	4	2,896	0.14%
2021/08/10	34	25.91	50	26.78	25.35	-16	2,843	-0.56%
2021/08/09	18	28.10	17	28.11	28.15	1	2,685	0.04%
2021/08/06	6	27.82	5	28.03	28.15	1	2,582	0.04%
2021/08/05	5	27.74	6	27.84	27.30	-1	2,479	-0.04%
2021/08/04	11	28.52	18	28.31	27.60	-7	2,477	-0.28%
2021/08/03	13	27.71	2	27.35	28.15	11	2,420	0.45%
2021/08/02	10	27.95	7	27.80	28.10	3	2,336	0.13%
2021/07/30	26	26.52	20.1	26.34	26.90	5.9	2,006	0.29%
2021/07/29	9	24.66	19	24.81	25.10	-10	1,825	-0.55%
2021/07/28	1	23.50	0	0.00	23.70	1	1,765	0.06%
2021/07/27	5	24.00	0	0.00	24.30	5	1,782	0.28%
2021/07/26	11	24.65	10	24.85	24.70	1	1,775	0.06%
2021/07/23	13	25.22	7	25.45	25.20	6	1,739	0.34%
2021/07/22	1	23.40	0	0.00	23.30	1	1,567	0.06%
2021/07/19	7	25.16	32	24.39	24.85	-25	1,566	-1.60%
2021/07/16	2	23.75	4	23.78	23.80	-2	1,532	-0.13%
2021/07/15	5	24.49	23	23.92	24.50	-18	1,480	-1.22%
2021/07/13	0	0.00	9	22.45	22.05	-9	1,368	-0.66%
2021/07/09	0	0.00	10	22.35	22.25	-10	1,425	-0.70%
2021/07/08	0	0.00	8	22.43	22.35	-8	1,470	-0.54%
2021/07/07	0	0.00	3	22.65	22.45	-3	1,494	-0.20%
2021/07/06	14	22.70	3	22.70	22.65	11	1,542	0.71%
2021/07/05	5	22.84	1	22.90	22.85	4	1,615	0.25%
2021/07/01	6	22.78	0	0.00	22.55	6	1,775	0.34%
2021/06/30	0	0.00	1	23.10	22.70	-1	1,822	-0.05%
2021/06/29	0	0.00	2	22.80	22.65	-2	1,815	-0.11%
2021/06/28	1	22.85	1	22.65	22.85	0	1,862	0.00%
2021/06/25	2	22.85	0	0.00	22.65	2	1,945	0.10%
2021/06/23	2	22.80	0	0.00	22.65	2	1,978	0.10%
2021/06/21	6	22.98	7	22.80	22.90	-1	2,014	-0.05%
2021/06/11	0	0.00	3	22.65	22.70	-3	2,385	-0.13%
2021/06/07	0	0.00	1	22.50	22.75	-1	2,540	-0.04%
2021/06/04	1	22.80	20	22.90	22.80	-19	2,562	-0.74%
2021/06/02	3	23.25	0	0.00	23.05	3	2,724	0.11%
2021/06/01	0	0.00	4	23.35	23.40	-4	2,912	-0.14%
2021/05/25	1	22.50	0	0.00	22.50	1	3,087	0.03%
2021/05/24	0	0.00	6	22.55	22.40	-6	3,103	-0.19%
2021/05/19	0	0.00	4	22.28	22.55	-4	3,188	-0.13%
2021/05/18	0	0.00	3	20.85	20.95	-3	3,230	-0.09%
2021/05/17	0	0.00	10	19.40	19.05	-10	3,249	-0.31%
2021/05/13	3	21.78	0	0.00	21.60	3	3,245	0.09%
2021/05/12	2	22.05	5	21.50	21.65	-3	3,244	-0.09%
2021/05/11	6	23.64	0	0.00	23.15	6	3,236	0.19%
2021/05/10	3	24.90	0	0.00	24.65	3	3,414	0.09%
2021/05/07	0	0.00	6	24.66	25.30	-6	3,483	-0.17%
2021/05/06	0	0.00	3	25.35	24.65	-3	3,831	-0.08%
2021/05/05	6	25.40	18	25.24	25.05	-12	3,852	-0.31%
2021/05/04	9	25.49	0	0.00	24.55	9	3,885	0.23%
2021/05/03	4	26.33	0	0.00	26.20	4	3,880	0.10%
2021/04/28	10	27.09	2	27.40	27.00	8	3,913	0.20%
2021/04/27	0	0.00	9	27.15	27.30	-9	3,979	-0.23%
2021/04/26	22	26.85	0	0.00	26.70	22	4,111	0.54%
2021/04/23	3	26.50	0	0.00	26.60	3	4,347	0.07%
2021/04/22	7	27.16	1	26.80	26.50	6	4,470	0.13%
2021/04/21	14	27.77	12	27.65	27.35	2	4,492	0.04%
2021/04/20	16	27.49	0	0.00	27.40	16	4,600	0.35%
2021/04/19	9	27.47	0	0.00	27.35	9	4,664	0.19%
2021/04/16	20	27.70	7	28.41	27.85	13	4,641	0.28%
2021/04/15	12	27.77	1	28.00	27.95	11	4,640	0.24%
2021/04/14	3	27.13	14	27.06	28.00	-11	4,652	-0.24%
2021/04/13	0	0.00	30	28.46	28.15	-30	4,708	-0.64%
2021/04/12	1	29.10	0	0.00	28.60	1	4,695	0.02%
2021/04/09	17	29.01	5	29.00	29.00	12	4,678	0.26%
2021/04/08	10	28.73	12	28.60	28.85	-2	4,623	-0.04%
2021/04/07	0	28.10	3	28.00	28.05	-3	4,576	-0.07%
2021/04/06	2	27.30	0	0.00	27.55	2	4,543	0.04%
2021/04/01	4	26.98	0	0.00	26.90	4	4,543	0.09%
2021/03/31	13	27.00	35	27.00	27.20	-22	4,545	-0.48%
2021/03/30	43	27.61	3	28.55	27.40	40	4,525	0.88%
2021/03/29	6	27.95	5	27.85	27.70	1	4,484	0.02%
2021/03/26	5	27.15	5	27.50	27.55	0	4,486	0.00%
2021/03/25	3	27.05	0	0.00	27.35	3	4,500	0.07%
2021/03/24	1	27.00	0	0.00	27.05	1	4,528	0.02%
2021/03/23	25	27.53	0	0.00	27.10	25	4,538	0.55%
2021/03/22	71	28.68	16	28.88	28.45	55	4,594	1.20%
2021/03/19	9	28.38	10	28.47	28.25	-1	4,500	-0.02%
2021/03/18	5	28.60	7	28.91	28.35	-2	4,466	-0.04%
2021/03/17	6	28.21	0	0.00	27.90	6	4,447	0.13%
2021/03/16	12	28.09	30	28.23	28.25	-18	4,543	-0.40%
2021/03/15	5	27.85	5.2	27.41	27.85	-0.2	4,656	0.00%
2021/03/12	5	27.16	10	27.25	27.10	-5	4,636	-0.11%
2021/03/11	1	26.85	1	26.80	26.95	0	4,675	0.00%
2021/03/10	5	26.20	5	26.75	26.50	0	4,708	0.00%
2021/03/09	6	26.33	5	26.20	26.20	1	4,746	0.02%
2021/03/08	6	27.30	5	27.36	27.00	1	4,793	0.02%
2021/03/05	2	26.85	12	27.58	27.60	-10	4,795	-0.21%
2021/03/04	5	26.76	77	26.02	26.75	-72	4,666	-1.54%
2021/03/03	3	25.70	2	25.93	25.90	1	4,671	0.02%
2021/03/02	1	25.70	1	25.95	25.95	0	4,758	0.00%
2021/02/26	2	25.88	4	25.96	25.95	-2	5,021	-0.04%
2021/02/25	37	25.61	5	25.70	25.70	32	5,065	0.63%
2021/02/24	5	25.10	0	0.00	25.15	5	5,103	0.10%
2021/02/23	10	24.95	0	0.00	25.15	10	5,275	0.19%
2021/02/22	3	25.85	0	0.00	25.55	3	5,716	0.05%
2021/02/19	1	24.90	0	0.00	25.70	1	5,983	0.02%
2021/02/18	77	25.17	4	25.43	25.50	73	6,045	1.21%
2021/02/05	0	0.00	5	23.50	23.50	-5	6,088	-0.08%
2021/02/04	10	23.65	0	0.00	23.50	10	6,153	0.16%
2021/02/03	0	0.00	8	23.94	23.85	-8	6,183	-0.13%
2021/02/02	5	22.75	1	23.40	23.60	4	6,271	0.06%
2021/02/01	0	0.00	10	24.10	22.50	-10	6,330	-0.16%
2021/01/29	2	23.80	7	23.68	23.50	-5	6,210	-0.08%
2021/01/28	16	24.33	3	24.23	23.55	13	6,283	0.21%
2021/01/27	23	23.43	7	23.48	23.60	16	6,041	0.26%
2021/01/26	10	23.12	41	23.14	22.80	-31	6,145	-0.50%
2021/01/25	2	23.60	0	0.00	23.55	2	6,259	0.03%
2021/01/22	1	23.50	1	24.05	24.00	0	6,440	0.00%
2021/01/21	0	0.00	2	23.45	24.00	-2	6,597	-0.03%
2021/01/19	4	24.76	6	24.42	24.45	-2	7,090	-0.03%
2021/01/18	4	22.35	0	0.00	25.65	4	7,289	0.05%
2021/01/15	3	24.93	1	25.10	24.50	2	7,472	0.03%
2021/01/13	5	26.01	7	26.31	26.00	-2	7,644	-0.03%
2021/01/12	8	28.11	1	28.15	27.25	7	7,628	0.09%
2021/01/11	5	29.05	1	29.25	29.05	4	7,693	0.05%
2021/01/07	1	29.40	0	0.00	29.40	1	8,027	0.01%
2021/01/06	11	29.79	7	29.94	29.15	4	8,239	0.05%
2021/01/05	8	30.50	0	0.00	30.55	8	8,375	0.10%
2021/01/04	1	30.35	1	30.50	30.50	0	8,670	0.00%
2020/12/30	0	0.00	3	30.45	30.05	-3	8,843	-0.03%
2020/12/29	10	29.90	29	29.86	29.50	-19	9,133	-0.21%
2020/12/28	21	29.97	15	30.12	30.15	6	9,367	0.06%
2020/12/25	3	29.40	0	0.00	29.20	3	9,453	0.03%
2020/12/23	5	28.30	10	29.13	29.30	-5	9,655	-0.05%
2020/12/22	11	28.66	0	0.00	28.25	11	10,782	0.10%
2020/12/21	5	29.10	0	0.00	29.30	5	11,007	0.05%
2020/12/18	10	29.51	0	0.00	29.40	10	11,095	0.09%
2020/12/17	8	29.69	0	0.00	29.65	8	11,127	0.07%
2020/12/11	1	29.00	1	29.15	29.15	0	11,322	0.00%
2020/12/10	1	29.05	2	29.88	29.70	-1	11,414	-0.01%
2020/12/09	1	29.80	12	30.20	30.75	-11	11,468	-0.10%
2020/12/08	0	0.00	1	29.20	29.00	-1	11,434	-0.01%
2020/12/07	10	29.00	15	28.64	28.90	-5	11,492	-0.04%
2020/12/02	0	0.00	6	28.45	28.45	-6	11,930	-0.05%
2020/12/01	1	29.30	0	0.00	29.35	1	12,367	0.01%
2020/11/30	0	0.00	1	28.80	28.60	-1	12,822	-0.01%
2020/11/27	1	29.15	0	0.00	29.15	1	13,012	0.01%
2020/11/26	16	29.49	3	30.02	29.45	13	13,112	0.10%
2020/11/25	14	29.51	24	28.78	29.40	-10	13,214	-0.08%
2020/11/24	11	30.77	1	30.80	30.50	10	13,074	0.08%
2020/11/23	5	30.80	2	30.50	30.80	3	13,164	0.02%
2020/11/20	11	31.54	15	31.93	30.80	-4	13,861	-0.03%
2020/11/19	32	30.88	35	30.65	31.00	-3	13,900	-0.02%
2020/11/18	60	34.90	3	34.12	32.55	57	13,522	0.42%
2020/11/17	6	36.42	0	0.00	36.15	6	13,395	0.04%
2020/11/16	4	36.65	7	36.59	36.80	-3	13,678	-0.02%
2020/11/13	2	36.63	3	36.82	36.50	-1	13,837	-0.01%
2020/11/12	3	36.52	1	35.95	36.15	2	14,144	0.01%
2020/11/11	1	36.60	1	36.80	36.90	0	14,467	0.00%
2020/11/10	4	36.78	1	36.80	36.15	3	14,618	0.02%
2020/11/09	0	0.00	10	37.11	37.25	-10	14,931	-0.07%
2020/11/06	1	36.15	0	0.00	36.15	1	15,233	0.01%
2020/11/05	1	37.45	0	0.00	36.75	1	15,914	0.01%
2020/10/30	1	37.00	3	36.55	36.55	-2	16,172	-0.01%
2020/10/29	5	37.20	5.3	37.29	37.95	-0.3	16,032	0.00%
2020/10/28	171	38.31	12	37.04	37.05	159	15,940	1.00%	大買/鉅額交易
2020/10/27	0	0.00	7	36.44	36.85	-7	15,541	-0.05%
2020/10/26	36	36.63	3	36.35	36.30	33	15,581	0.21%
2020/10/23	2	35.75	7	34.55	36.00	-5	15,291	-0.03%
2020/10/22	5	33.00	3	33.43	33.00	2	14,867	0.01%
2020/10/20	6	32.41	2	32.75	32.40	4	14,543	0.03%
2020/10/19	71	32.94	4	32.74	32.65	67	14,460	0.46%
2020/10/16	1	33.15	5	33.19	33.15	-4	14,423	-0.03%
2020/10/15	1	32.45	10	33.00	33.15	-9	14,187	-0.06%
2020/10/14	0	0.00	3	32.45	32.30	-3	14,049	-0.02%
2020/10/13	7	31.68	15	32.00	31.75	-8	13,853	-0.06%
2020/10/12	16	31.83	75	31.04	32.20	-59	13,665	-0.43%
2020/10/08	1	30.15	62	30.45	30.00	-61	13,393	-0.46%
2020/10/07	10	29.89	35	29.92	30.00	-25	13,332	-0.19%
2020/10/06	15	29.71	1	29.85	29.90	14	13,297	0.11%
2020/10/05	4	29.60	4	29.68	29.60	0	13,095	0.00%
2020/09/30	3	27.60	0	0.00	28.30	3	13,009	0.02%
2020/09/29	0	0.00	2	27.70	27.60	-2	12,981	-0.02%
2020/09/28	37	27.64	57	27.63	28.15	-20	13,018	-0.15%
2020/09/25	17	29.68	16	28.09	27.15	1	12,999	0.01%
2020/09/24	8	28.35	2	29.00	29.00	6	11,943	0.05%
2020/09/23	19	28.47	0	0.00	28.20	19	11,760	0.16%
2020/09/22	0	0.00	10	27.87	27.95	-10	11,712	-0.09%
2020/09/21	20	28.32	0	0.00	27.80	20	11,732	0.17%
2020/09/18	0	0.00	1	28.00	28.20	-1	11,688	-0.01%
2020/09/17	3	27.65	1	27.25	28.10	2	11,712	0.02%
2020/09/10	31	27.05	0	0.00	26.90	31	11,123	0.28%
2020/09/09	6	27.42	1	27.80	27.50	5	11,045	0.05%
2020/09/08	1	27.10	0	0.00	27.10	1	10,906	0.01%
2020/09/04	5	29.60	2	29.50	29.60	3	10,534	0.03%
2020/09/03	9	28.84	12	29.40	29.00	-3	10,036	-0.03%
2020/09/02	14	27.85	34	27.85	28.00	-20	9,499	-0.21%
2020/08/31	0	0.00	3	26.87	27.20	-3	9,337	-0.03%
2020/08/28	5	25.60	15	26.22	26.50	-10	9,153	-0.11%
2020/08/27	22	25.66	21	26.06	25.75	1	9,005	0.01%
2020/08/26	23	26.64	23	26.57	25.75	0	8,866	0.00%
2020/08/25	10	25.60	5	25.80	26.05	5	8,134	0.06%
2020/08/24	0	0.00	10	23.38	23.70	-10	8,044	-0.12%
2020/08/21	0	0.00	2	23.75	23.50	-2	7,980	-0.03%
2020/08/20	3	23.80	5	24.35	23.40	-2	7,820	-0.03%
2020/08/19	6	26.24	5	25.85	25.90	1	7,567	0.01%
2020/08/18	5	25.20	8	25.82	25.80	-3	7,345	-0.04%
2020/08/17	9	24.59	28	25.18	25.10	-19	7,016	-0.27%
2020/08/14	0	0.00	3	23.32	24.15	-3	6,639	-0.05%
2020/08/13	7	24.31	2	24.48	23.85	5	6,448	0.08%
2020/08/12	11	22.71	28	23.44	24.00	-17	6,039	-0.28%
2020/08/11	14	21.80	13	23.24	21.90	1	5,662	0.02%
2020/08/10	2	22.60	4	22.50	22.85	-2	4,937	-0.04%
2020/08/07	3	19.55	23	19.70	20.80	-20	4,861	-0.41%
2020/08/06	19	19.39	10	19.55	19.35	9	4,793	0.19%
2020/08/05	4	19.39	13	19.34	19.30	-9	4,725	-0.19%
2020/08/04	0	0.00	0.2	18.40	18.55	-0.2	4,700	0.00%
2020/08/03	0	0.00	3	18.22	18.30	-3	4,731	-0.06%
2020/07/30	0	0.00	4	17.79	17.95	-4	4,948	-0.08%
2020/07/29	0	0.00	58	16.61	17.00	-58	4,785	-1.21%
2020/07/22	0	0.00	1	16.55	16.70	-1	4,742	-0.02%
2020/07/20	0	0.00	1	15.50	15.75	-1	4,638	-0.02%
2020/07/16	0	0.00	5	15.70	16.10	-5	4,610	-0.11%
2020/07/15	0	0.00	33	15.92	15.70	-33	4,578	-0.72%
2020/07/13	1	16.35	10	16.70	16.35	-9	4,586	-0.20%
2020/07/10	13	17.03	0	0.00	16.60	13	4,545	0.29%
2020/07/09	3	18.72	12	18.81	18.65	-9	4,420	-0.20%
2020/07/08	0	0.00	50	19.00	18.90	-50	4,246	-1.18%
2020/07/07	1	18.80	16	19.09	18.95	-15	4,145	-0.36%
2020/07/06	3	19.25	5	19.35	19.40	-2	4,033	-0.05%
2020/07/03	12	18.87	3	18.83	18.80	9	3,932	0.23%
2020/07/02	0	0.00	5	18.30	18.35	-5	3,850	-0.13%
2020/06/30	2	18.15	6	18.05	18.05	-4	3,765	-0.11%
2020/06/29	2	17.55	1	17.80	17.80	1	3,688	0.03%
2020/06/24	1	17.30	7	17.66	17.65	-6	3,654	-0.16%
2020/06/22	1	17.45	11	17.42	17.35	-10	3,524	-0.28%
2020/06/19	0	0.00	2	17.45	17.35	-2	3,554	-0.06%
2020/06/18	0	0.00	0.1	17.25	17.25	-0.1	3,587	0.00%
2020/06/17	2	17.18	0	0.00	17.10	2	3,611	0.06%
2020/06/16	1	17.20	0	0.00	17.10	1	3,666	0.03%
2020/06/15	1	16.90	0	0.00	16.95	1	3,718	0.03%
2020/06/12	13	16.45	0	0.00	16.70	13	3,732	0.35%
2020/06/11	53	17.20	0	0.00	16.85	53	3,736	1.42%
2020/06/10	3	17.48	0	0.00	17.35	3	3,742	0.08%
2020/06/09	0	0.00	11	17.69	17.55	-11	3,811	-0.29%
2020/06/08	8	17.96	88	18.01	17.85	-80	3,848	-2.08%
2020/06/02	0	0.00	1	17.25	17.30	-1	3,723	-0.03%
2020/05/29	25	17.22	30	17.32	17.35	-5	3,982	-0.13%
2020/05/28	2	17.03	0	0.00	16.90	2	3,864	0.05%
2020/05/27	2	17.13	5	17.10	17.15	-3	3,917	-0.08%
2020/05/26	7	17.38	14	17.36	17.20	-7	3,978	-0.18%
2020/05/25	1	16.85	0	0.00	17.10	1	3,901	0.03%
2020/05/22	1	16.85	2	17.05	16.80	-1	3,909	-0.03%
2020/05/21	0	0.00	2	16.90	16.85	-2	3,920	-0.05%
2020/05/20	11	16.70	5	16.70	16.80	6	3,954	0.15%
2020/05/19	10	17.00	0	0.00	16.85	10	4,070	0.25%
2020/05/18	2	16.98	0	0.00	16.85	2	4,128	0.05%
2020/05/15	1	17.00	0	0.00	16.85	1	4,230	0.02%
2020/05/14	6	17.18	51	17.06	17.05	-45	4,336	-1.04%
2020/05/13	63	17.29	20.9	17.43	17.35	42.1	4,454	0.95%
2020/05/12	51	16.70	5	16.70	16.75	46	4,257	1.08%
2020/05/11	0	0.00	1	17.70	17.50	-1	4,161	-0.02%
2020/05/07	6	17.08	2	17.33	17.40	4	3,873	0.10%
2020/05/06	1	16.30	33	16.31	16.95	-32	3,715	-0.86%
2020/05/05	1	15.60	13	15.40	15.45	-12	3,530	-0.34%
2020/04/30	0	0.00	4	15.25	15.35	-4	3,546	-0.11%
2020/04/28	7	15.36	13	15.40	15.50	-6	3,573	-0.17%
2020/04/23	0	0.00	1	14.65	14.50	-1	3,748	-0.03%
2020/04/22	2	14.35	5	14.45	14.40	-3	3,765	-0.08%
2020/04/21	0	0.00	10	14.50	14.45	-10	3,791	-0.26%
2020/04/17	0	0.00	17	14.98	15.00	-17	3,963	-0.43%
2020/04/16	0	0.00	10	14.70	14.60	-10	3,991	-0.25%
2020/04/15	0	0.00	1	14.80	14.75	-1	4,016	-0.02%
2020/04/14	0	0.00	4	14.69	14.55	-4	4,053	-0.10%
2020/04/10	0	0.00	10	14.50	14.50	-10	4,154	-0.24%
2020/04/09	2	14.43	0	0.00	14.50	2	4,200	0.05%
2020/04/08	1	14.55	1	14.40	14.50	0	4,304	0.00%
2020/04/07	0	0.00	5	14.60	14.60	-5	4,325	-0.12%
2020/04/06	1	14.30	0	0.00	14.30	1	4,465	0.02%
2020/04/01	0	0.00	7	14.46	14.50	-7	4,451	-0.16%
2020/03/31	50	13.95	3	13.85	13.95	47	4,419	1.06%
2020/03/27	0	0.00	2	14.33	14.10	-2	4,381	-0.05%
2020/03/26	11	13.91	5	14.00	14.05	6	4,352	0.14%
2020/03/25	20	14.30	39	14.56	14.05	-19	4,341	-0.44%
2020/03/24	7	13.70	1	13.65	14.00	6	4,310	0.14%
2020/03/20	2	13.75	2	13.80	13.75	0	4,208	0.00%
2020/03/19	11	12.75	19	12.92	12.75	-8	4,143	-0.19%
2020/03/18	1	14.40	0	0.00	14.15	1	4,070	0.02%
2020/03/16	2	14.28	0	0.00	14.35	2	3,994	0.05%
2020/03/13	32	13.75	6	14.00	14.10	26	3,956	0.66%
2020/03/12	18	15.32	1	15.55	15.15	17	3,859	0.44%
2020/03/11	31	16.15	7	16.07	15.95	24	3,778	0.64%
2020/03/10	17	15.83	12	16.36	16.40	5	3,750	0.13%
2020/03/09	45	16.34	16	15.97	15.95	29	3,708	0.78%
2020/03/06	6	16.70	0	0.00	16.75	6	3,635	0.17%
2020/03/05	11	17.02	0	0.00	16.95	11	3,607	0.30%
2020/03/04	19	16.59	15	16.82	17.00	4	3,478	0.11%
2020/03/03	24	16.15	4	16.13	16.10	20	3,298	0.61%
2020/03/02	3	16.35	5	15.91	15.90	-2	3,272	-0.06%
2020/02/27	1	15.75	11	15.85	15.75	-10	3,226	-0.31%
2020/02/26	0	0.00	1	16.70	16.65	-1	3,145	-0.03%
2020/02/25	1	16.85	0	0.00	16.80	1	3,109	0.03%
2020/02/24	11	16.49	11	16.65	16.70	0	3,081	0.00%
2020/02/21	11	17.00	12	17.03	16.90	-1	3,048	-0.03%
2020/02/20	3	17.55	22	17.73	17.50	-19	2,987	-0.64%
2020/02/19	4	17.05	22	17.02	17.10	-18	2,859	-0.63%
2020/02/18	36	17.37	14	17.17	17.20	22	2,789	0.79%
2020/02/17	32	16.98	4	17.13	17.20	28	2,656	1.05%
2020/02/14	29	16.81	24.1	16.71	16.75	4.9	2,508	0.20%
2020/02/13	2	15.75	0	0.00	15.70	2	2,339	0.09%
2020/02/12	1	15.75	0	0.00	15.75	1	2,368	0.04%
2020/02/11	2	15.75	0	0.00	15.80	2	2,364	0.08%
2020/02/06	0	0.00	1	15.90	15.95	-1	2,732	-0.04%
2020/02/05	1	15.65	2	15.60	15.50	-1	2,700	-0.04%
2020/02/03	0	0.00	1	15.45	15.80	-1	2,657	-0.04%
2020/01/31	4	15.85	0	0.00	15.70	4	2,627	0.15%
2020/01/30	16	15.52	103	15.48	15.45	-87	2,585	-3.36%	大賣/
2020/01/16	1	16.65	0	0.00	16.75	1	2,453	0.04%
2020/01/15	1	16.75	1	16.65	16.60	0	2,449	0.00%
2020/01/14	0	0.00	2	16.60	16.55	-2	2,432	-0.08%
2020/01/13	1	16.70	0	0.00	16.75	1	2,436	0.04%
2020/01/10	58	16.38	22	16.31	16.30	36	2,313	1.56%
2020/01/09	0	0.00	2	16.05	16.00	-2	2,221	-0.09%
2020/01/08	0	0.00	3	15.98	15.90	-3	2,195	-0.14%
2020/01/07	14	15.82	3	16.05	16.05	11	2,187	0.50%
2020/01/03	1	16.10	2	16.18	15.95	-1	2,108	-0.05%
2020/01/02	8	16.25	1	16.30	16.20	7	2,077	0.34%
2019/12/31	1	15.95	1	15.95	15.85	0	1,981	0.00%
2019/12/30	5	15.95	14	15.81	15.85	-9	1,928	-0.47%
2019/12/23	1	14.95	10	14.95	14.90	-9	1,829	-0.49%
2019/12/19	10	15.05	1	15.05	15.05	9	1,839	0.49%
2019/12/17	10	14.80	0	0.00	14.85	10	1,851	0.54%
2019/12/16	1	14.80	0	0.00	14.75	1	1,867	0.05%
2019/12/10	10	14.95	1	14.95	14.95	9	2,150	0.42%
2019/12/09	1	14.75	0	0.00	14.75	1	2,152	0.05%
2019/12/06	0	0.00	1	14.85	14.75	-1	2,196	-0.05%
2019/12/05	1	14.75	0	0.00	14.70	1	2,221	0.05%
2019/12/04	1	14.65	0	0.00	14.65	1	2,246	0.04%
2019/12/02	1	14.70	0	0.00	14.70	1	2,406	0.04%
2019/11/26	8	15.15	9	15.12	15.10	-1	2,723	-0.04%
2019/11/22	2	14.90	0	0.00	15.00	2	2,787	0.07%
2019/11/19	1	15.00	0	0.00	15.00	1	3,622	0.03%
2019/11/18	0	0.00	18	14.87	14.90	-18	3,878	-0.46%
2019/11/15	1	15.00	0	0.00	15.05	1	4,007	0.02%
2019/11/14	0	0.00	8	14.91	14.90	-8	4,015	-0.20%
2019/11/13	0	0.00	12	15.13	15.10	-12	4,032	-0.30%
2019/11/12	1	15.20	2	15.20	15.20	-1	4,098	-0.02%
2019/11/11	0	0.00	1	15.10	15.05	-1	4,217	-0.02%
2019/11/08	0	0.00	2	15.68	15.60	-2	4,211	-0.05%
2019/11/07	0	0.00	5	15.83	15.70	-5	4,215	-0.12%
2019/11/06	1	16.35	1	16.35	16.20	0	4,152	0.00%
2019/11/05	65	16.16	17	16.17	16.25	48	4,060	1.18%
2019/11/04	0	0.00	42	15.50	15.60	-42	3,800	-1.11%
2019/11/01	0	0.00	2	15.45	15.50	-2	3,786	-0.05%
2019/10/31	0	0.00	1	15.55	15.50	-1	3,790	-0.03%
2019/10/29	4	15.60	0	0.00	15.45	4	3,797	0.11%
2019/10/28	4	15.71	0	0.00	15.70	4	3,788	0.11%
2019/10/25	7	15.76	45	15.83	15.75	-38	3,786	-1.00%
2019/10/24	1	15.50	0	0.00	15.50	1	3,765	0.03%
2019/10/23	1	15.70	0	0.00	15.50	1	3,829	0.03%
2019/10/22	23	15.74	0	0.00	15.65	23	3,854	0.60%
2019/10/21	24	15.78	16	15.78	15.75	8	3,863	0.21%
2019/10/17	1	15.60	10	15.70	15.65	-9	3,808	-0.24%
2019/10/16	1	15.45	0	0.00	15.50	1	3,779	0.03%
2019/10/15	13	15.59	0	0.00	15.50	13	3,781	0.34%
2019/10/14	2	15.38	1	15.50	15.35	1	3,729	0.03%
2019/10/08	10	15.05	0	0.00	14.95	10	3,688	0.27%
2019/10/07	0	0.00	3	14.83	14.90	-3	3,668	-0.08%
2019/10/04	0	0.00	1	14.50	14.50	-1	3,646	-0.03%
2019/09/27	3	14.65	1	14.60	14.70	2	3,850	0.05%
2019/09/23	20	15.40	0	0.00	15.40	20	3,798	0.53%
2019/09/18	10	15.45	1	15.55	15.45	9	3,768	0.24%
2019/09/16	4	15.81	0	0.00	15.80	4	3,753	0.11%
2019/09/12	1	16.00	4	16.18	15.95	-3	3,731	-0.08%
2019/09/11	0	0.00	2	15.40	15.65	-2	3,524	-0.06%
2019/09/06	22	15.60	0	0.00	15.75	22	3,502	0.63%
2019/09/05	4	15.89	3	15.88	15.75	1	3,567	0.03%
2019/09/04	20	16.01	14	15.93	15.90	6	3,516	0.17%
2019/09/03	2	15.80	0	0.00	15.70	2	3,401	0.06%
2019/09/02	0	0.00	8	15.76	15.90	-8	3,331	-0.24%
2019/08/30	8	15.93	7	15.79	15.70	1	3,278	0.03%
2019/08/29	0	0.00	100	15.30	15.25	-100	3,101	-3.22%
2019/08/28	2	15.40	40	15.30	15.30	-38	3,071	-1.24%
2019/08/27	3	15.60	5	15.64	15.60	-2	3,023	-0.07%
2019/08/26	8	15.59	1	15.75	15.60	7	2,977	0.24%
2019/08/23	56	15.56	17	15.59	15.55	39	2,875	1.36%
2019/08/22	94	16.09	33	16.23	15.90	61	2,778	2.20%
2019/08/21	92	15.85	0	0.00	15.85	92	2,167	4.24%
2019/08/20	161	14.59	0	0.00	14.45	161	1,913	8.41%	大買/鉅額交易
2019/08/15	33	13.66	31	14.00	14.00	2	1,731	0.12%
2019/08/14	10	14.33	0	0.00	13.85	10	1,672	0.60%
2019/08/06	20	13.50	20	13.90	13.95	0	1,582	0.00%
2019/07/29	1	14.30	0	0.00	14.25	1	1,810	0.06%
2019/07/26	10	14.60	31	14.35	14.20	-21	1,817	-1.16%
2019/07/25	20	15.13	12	14.90	14.90	8	1,762	0.45%
2019/07/24	0	0.00	35	14.80	14.90	-35	1,715	-2.04%
2019/07/22	35	14.85	0	0.00	14.85	35	1,685	2.08%
2019/07/04	0	0.00	5	15.50	15.70	-5	2,984	-0.17%
2019/06/13	0	0.00	5	14.50	14.90	-5	3,134	-0.16%
2019/06/05	5	13.85	0	0.00	13.85	5	3,011	0.17%
2019/06/03	0	0.00	2	14.00	14.05	-2	3,005	-0.07%
2019/05/27	0	0.00	3	13.25	13.20	-3	2,913	-0.10%
2019/05/20	0	0.00	3	13.50	13.10	-3	2,842	-0.11%
2019/05/16	3	13.70	0	0.00	13.55	3	2,798	0.11%
2019/05/09	6	14.87	1	14.85	14.65	5	2,620	0.19%
2019/04/29	0	0.00	2	14.00	14.05	-2	2,312	-0.09%
2019/04/26	0	0.00	13	14.42	14.20	-13	2,286	-0.57%
2019/04/25	4	14.40	1	14.80	14.40	3	2,273	0.13%
2019/04/24	0	0.00	2	14.10	14.10	-2	2,216	-0.09%
2019/04/23	3	14.43	8	14.77	14.45	-5	2,161	-0.23%
2019/04/22	0	0.00	1	15.95	15.95	-1	2,000	-0.05%
2019/04/19	1	16.40	1	15.75	16.20	0	1,943	0.00%
2019/04/17	0	0.00	3	14.60	14.90	-3	1,679	-0.18%
2019/04/16	2	14.70	16	14.79	14.90	-14	1,600	-0.87%
2019/04/15	12	15.10	10	15.20	15.10	2	1,442	0.14%
2019/04/12	1	13.35	15	13.95	14.15	-14	1,168	-1.20%
2019/04/11	0	0.00	5	13.00	13.00	-5	910	-0.55%
2019/04/10	3	11.75	2	11.65	11.85	1	713	0.14%
2019/03/26	1	11.65	1	11.25	11.35	0	462	0.00%
2019/03/18	0	0.00	2	10.65	10.05	-2	217	-0.92%
2019/01/18	2	9.95	0	0.00	9.86	2	165	1.21%
2019/01/16	0	0.00	1	9.77	9.93	-1	147	-0.68%
2019/01/14	1	9.21	0	0.00	9.06	1	129	0.77%
2018/10/08	0	0.00	1	9.66	9.71	-1	363	-0.28%
2018/10/04	0	0.00	1	10.10	9.93	-1	363	-0.28%
2018/10/03	0	0.00	1	9.74	9.68	-1	351	-0.28%
2018/09/27	1	9.68	1	9.82	9.69	0	419	0.00%
2018/09/20	2	9.86	1	9.72	9.72	1	441	0.23%
2018/09/19	1	9.97	0	0.00	9.80	1	440	0.23%
2018/08/31	1	10.25	1	10.20	10.10	0	489	0.00%
2018/08/14	2	10.45	0	0.00	10.40	2	565	0.35%
2018/08/01	0	0.00	1	11.00	11.00	-1	608	-0.16%
2018/07/23	0	0.00	1	10.80	10.80	-1	597	-0.17%
2018/07/20	1	10.85	0	0.00	10.90	1	598	0.17%
2018/07/05	121	10.90	121	11.05	10.90	0	694	0.00%	大買/大賣/
2018/05/29	2	11.13	0	0.00	10.90	2	699	0.29%
2018/04/26	4	10.60	0	0.00	10.40	4	860	0.46%
2018/04/13	7	11.77	0	0.00	11.70	7	949	0.74%
2018/04/10	96	11.19	96	11.71	11.90	0	828	0.00%
2018/03/22	100	11.19	100	11.49	11.25	0	1,290	0.00%
2018/03/09	0	0.00	5	10.80	10.85	-5	1,584	-0.32%
2018/02/23	0	0.00	4	10.85	10.85	-4	2,193	-0.18%
2018/02/06	0	0.00	10	11.30	10.80	-10	2,334	-0.43%
2018/01/29	166	12.31	161	12.60	12.45	5	2,310	0.22%	大買/大賣/
2018/01/22	1	12.50	1	12.30	12.30	0	2,236	0.00%
2018/01/18	0	0.00	1	12.35	12.30	-1	2,209	-0.05%
2018/01/17	0	0.00	1	12.20	12.15	-1	2,181	-0.05%
2018/01/08	0	0.00	10	12.45	12.35	-10	2,238	-0.45%
2018/01/04	0	0.00	9	12.61	12.50	-9	2,207	-0.41%
2018/01/03	27	12.98	25	13.15	12.65	2	2,193	0.09%