廣運 (6125)-富邦-花蓮券商分點個股進出

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
87.6
漲跌
▲2.3
漲幅
+2.70%
成交量
14,535張
產業
上櫃光電類股
422人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－富邦-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/05/10	10	86.84	5.5	85.38	87.60	4.5	26,666	0.02%
2024/05/09	16.2	87.10	20.1	87.38	85.30	-3.8	26,496	-0.01%
2024/05/08	6.1	87.48	4.1	87.19	87.10	2.1	26,371	0.01%
2024/05/07	12.5	87.60	4	88.08	87.50	8.5	26,431	0.03%
2024/05/06	27	91.25	5.1	91.67	89.70	21.9	26,141	0.08%
2024/05/03	10	92.06	15	90.85	89.50	-5	25,882	-0.02%
2024/05/02	16	91.31	15	91.11	90.40	1	25,535	0.00%
2024/04/30	11	92.22	7	93.27	91.70	4	25,338	0.02%
2024/04/29	15	92.41	12	91.88	90.00	3	24,846	0.01%
2024/04/26	10	91.78	7	92.00	91.70	3	24,454	0.01%
2024/04/25	31	90.55	26	91.45	90.50	5	23,795	0.02%
2024/04/24	59	91.73	49.1	91.90	90.20	10	23,062	0.04%
2024/04/23	9	85.28	16	85.51	87.40	-7	21,598	-0.03%
2024/04/22	43	86.09	34	86.65	80.60	9	21,112	0.04%
2024/04/19	32	84.94	54	85.43	87.30	-22	20,636	-0.11%
2024/04/18	27	85.35	27.1	85.50	84.20	-0.1	20,040	0.00%
2024/04/17	10	84.45	29	84.48	85.00	-19	19,670	-0.10%
2024/04/16	2.3	75.79	7.1	75.60	77.30	-4.8	19,260	-0.02%
2024/04/15	1.8	78.22	4.2	78.65	78.20	-2.4	19,208	-0.01%
2024/04/12	6	80.30	41	80.57	80.00	-35	19,133	-0.18%
2024/04/11	3	80.70	1	80.40	81.00	2	19,030	0.01%
2024/04/10	7	83.47	13.5	83.47	82.40	-6.5	19,007	-0.03%
2024/04/09	20	84.07	7.1	83.94	84.50	12.9	18,905	0.07%
2024/04/08	13	84.26	19	84.18	84.00	-6	18,859	-0.03%
2024/04/03	2	81.60	0	0.00	81.20	2	19,123	0.01%
2024/04/02	6.3	81.18	5	82.24	80.80	1.3	19,179	0.01%
2024/04/01	15	83.95	15.1	83.08	83.00	-0.1	19,042	0.00%
2024/03/29	15.5	84.49	18.5	84.63	82.80	-2.9	18,968	-0.02%
2024/03/28	15	85.07	13	85.29	84.50	2	18,697	0.01%
2024/03/27	27	85.69	23	85.70	84.00	4	18,565	0.02%
2024/03/26	120.5	89.36	68	86.98	82.70	52.5	18,330	0.29%	大買/
2024/03/25	41	86.11	42.5	87.18	88.40	-1.5	17,386	-0.01%
2024/03/22	13.5	79.32	1	79.00	80.40	12.5	16,422	0.08%
2024/03/21	8	80.35	4.2	79.70	79.00	3.8	16,345	0.02%
2024/03/20	4.1	79.24	7	79.14	78.60	-2.9	16,230	-0.02%
2024/03/19	9.1	80.03	1.3	80.50	78.90	7.8	16,135	0.05%
2024/03/18	12.3	81.05	10	81.13	81.50	2.3	16,027	0.01%
2024/03/15	22	80.15	20	79.57	80.00	2	15,920	0.01%
2024/03/14	7	78.77	16	78.95	78.90	-9	15,772	-0.06%
2024/03/13	49.2	82.74	37	82.28	81.70	12.1	15,553	0.08%
2024/03/12	18	82.57	32	82.52	83.70	-14	15,019	-0.09%
2024/03/11	25	79.94	5.2	80.57	79.30	19.9	14,608	0.14%
2024/03/08	42.5	80.70	34	84.48	77.80	8.4	14,227	0.06%
2024/03/07	57.3	89.27	25.1	88.59	86.10	32.2	13,955	0.23%
2024/03/06	23	90.56	56.4	92.12	91.50	-33.4	13,398	-0.25%
2024/03/05	23.1	87.56	34	87.93	87.50	-11	12,482	-0.09%
2024/03/04	36	89.34	31	90.10	87.60	5	12,213	0.04%
2024/03/01	90	88.15	69	87.20	86.70	21	11,521	0.18%
2024/02/29	16	81.38	33.3	82.55	85.20	-17.3	10,326	-0.17%
2024/02/27	92	81.34	66.3	81.57	77.50	25.7	9,867	0.26%
2024/02/26	14	80.41	18.3	79.59	81.10	-4.3	9,308	-0.05%
2024/02/23	1	74.05	2	75.15	73.80	-1	9,099	-0.01%
2024/02/22	7.1	77.06	14.1	77.57	76.50	-7.1	9,437	-0.07%
2024/02/21	13	75.42	17	76.24	77.40	-4	9,754	-0.04%
2024/02/20	3	74.30	18	73.33	74.70	-15	9,647	-0.16%
2024/02/19	23	74.11	19.3	75.15	74.70	3.7	9,466	0.04%
2024/02/16	11	67.90	41	68.12	70.80	-30	8,888	-0.34%
2024/02/15	9	65.94	96	60.50	66.20	-87	8,301	-1.05%
2024/02/05	5	61.72	2	61.90	62.00	3	7,877	0.04%
2024/02/02	20	62.34	5	62.36	62.90	15	7,844	0.19%
2024/02/01	23	62.04	3	61.47	61.50	20	7,767	0.26%
2024/01/31	0	0.00	6	61.07	60.70	-6	7,737	-0.08%
2024/01/30	41	61.88	8.4	61.10	60.90	32.6	7,706	0.42%
2024/01/29	3	59.13	0	0.00	59.50	3	7,557	0.04%
2024/01/26	0.2	58.95	0	0.00	58.30	0.2	7,559	0.00%
2024/01/25	0.2	59.72	0.2	59.20	59.30	0	7,566	0.00%
2024/01/23	10	62.10	7	61.00	60.80	3	7,604	0.04%
2024/01/22	8	62.10	10	62.22	62.40	-2	7,548	-0.03%
2024/01/19	2	60.50	3	59.97	60.60	-1	7,405	-0.01%
2024/01/18	1	58.00	2	58.50	57.90	-1	7,372	-0.01%
2024/01/17	6	60.10	7	58.80	58.60	-1	7,378	-0.01%
2024/01/16	2	60.20	5	60.24	60.20	-3	7,338	-0.04%
2024/01/15	4	60.45	0	0.00	60.00	4	7,324	0.05%
2024/01/12	1	58.10	0	0.00	58.00	1	7,197	0.01%
2024/01/11	0	0.00	15	58.70	59.20	-15	7,209	-0.21%
2024/01/10	0.1	56.80	6.3	57.24	58.00	-6.3	7,240	-0.09%
2024/01/09	2.9	57.79	23	57.73	56.50	-20.1	7,254	-0.28%
2024/01/08	2.4	59.46	0.2	59.80	58.50	2.2	7,235	0.03%
2024/01/05	2	60.20	21	60.91	59.80	-19	7,249	-0.26%
2024/01/04	1	60.00	38	60.31	60.70	-37	7,255	-0.51%
2024/01/03	2	63.10	29	62.98	62.20	-27	7,304	-0.37%
2024/01/02	11	62.76	10.1	63.10	63.70	0.9	7,283	0.01%
2023/12/29	44	63.47	34.3	63.88	63.00	9.7	7,191	0.13%
2023/12/28	21	58.73	27.1	60.38	60.80	-6.1	6,667	-0.09%
2023/12/27	1.1	56.62	0	0.00	57.10	1.1	6,550	0.02%
2023/12/26	9	56.91	0	0.00	57.10	9	6,642	0.14%
2023/12/25	0.2	56.48	2	56.50	56.60	-1.8	6,791	-0.03%
2023/12/22	0.1	57.18	1	57.20	56.90	-0.9	6,801	-0.01%
2023/12/21	0.4	57.34	0	0.00	56.80	0.4	6,822	0.01%
2023/12/20	5	57.66	0	0.00	57.90	5	6,856	0.07%
2023/12/19	1.1	56.41	0	0.00	56.60	1.1	6,915	0.02%
2023/12/18	9.6	57.36	0	0.00	57.00	9.6	6,970	0.14%
2023/12/15	1.1	58.59	0	0.00	58.20	1.1	6,999	0.02%
2023/12/14	2.1	59.58	1	58.60	58.60	1.1	7,037	0.02%
2023/12/13	25.5	59.20	183	58.51	58.90	-157.5	7,051	-2.23%	大賣/鉅額交易
2023/12/12	4.1	59.89	0	0.00	59.60	4.1	7,055	0.06%
2023/12/11	2.3	60.70	6	62.13	61.30	-3.7	7,083	-0.05%
2023/12/08	4.2	63.14	0	0.00	62.80	4.2	7,100	0.06%
2023/12/07	4	63.65	2	63.80	63.30	2	7,440	0.03%
2023/12/06	2	64.30	14	63.76	64.00	-12	7,583	-0.16%
2023/12/05	15	63.03	11.2	63.53	63.00	3.8	7,588	0.05%
2023/12/04	63	66.43	41	67.41	64.90	22	7,571	0.29%
2023/12/01	3	63.77	4	63.35	64.00	-1	7,145	-0.01%
2023/11/30	8	62.69	1	62.00	62.90	7	7,028	0.10%
2023/11/29	6	62.77	2	62.60	61.90	4	7,005	0.06%
2023/11/28	12.2	62.33	1	62.00	62.00	11.2	7,004	0.16%
2023/11/27	2	61.75	12.2	62.77	61.50	-10.2	7,156	-0.14%
2023/11/24	6.2	63.17	7	63.21	63.30	-0.8	7,123	-0.01%
2023/11/23	12	62.59	12	63.05	62.20	0	6,995	0.00%
2023/11/22	6	60.08	0	0.00	59.60	6	6,820	0.09%
2023/11/21	36	63.11	37.2	62.94	62.00	-1.2	6,825	-0.02%
2023/11/20	20	59.66	21	59.06	61.30	-1	6,627	-0.02%
2023/11/17	8	54.45	7	54.08	55.80	1	6,516	0.02%
2023/11/16	11.6	49.73	18	50.59	50.80	-6.4	7,145	-0.09%
2023/11/15	2.5	50.58	8	50.74	50.20	-5.5	7,392	-0.07%
2023/11/14	2.1	50.65	0	0.00	50.60	2.1	7,693	0.03%
2023/11/13	0.1	50.63	0	0.00	51.00	0.1	8,074	0.00%
2023/11/10	3.1	50.41	12	51.30	50.70	-8.9	8,244	-0.11%
2023/11/09	8.6	50.17	0	0.00	49.85	8.6	8,532	0.10%
2023/11/08	0	0.00	1	53.70	53.30	-1	8,840	-0.01%
2023/11/07	0.1	52.87	2	52.70	52.70	-1.9	9,108	-0.02%
2023/11/06	4.2	53.10	0	0.00	53.30	4.2	9,330	0.04%
2023/11/03	21	53.18	2	52.50	52.50	19	9,567	0.20%
2023/11/02	0.1	52.76	0	0.00	52.80	0.1	9,825	0.00%
2023/11/01	0	50.58	1	51.20	51.10	-1	10,308	-0.01%
2023/10/31	2.2	51.38	1	50.40	49.85	1.2	10,723	0.01%
2023/10/30	0	53.00	0	0.00	52.60	0	11,077	0.00%
2023/10/27	1.1	52.85	1	53.60	52.90	0.1	11,407	0.00%
2023/10/26	0.1	54.26	1	53.80	53.00	-0.9	11,875	-0.01%
2023/10/25	2	56.90	1.1	56.62	55.90	0.9	12,230	0.01%
2023/10/24	1	55.60	1	55.20	55.90	0	13,073	0.00%
2023/10/23	1.2	55.21	20	54.10	54.60	-18.8	13,559	-0.14%
2023/10/20	0.1	54.17	3	54.47	54.60	-2.9	14,195	-0.02%
2023/10/19	0	0.00	3	55.17	55.70	-3	14,951	-0.02%
2023/10/18	1.2	55.12	3	55.70	55.00	-1.8	14,986	-0.01%
2023/10/17	1.5	57.97	2	57.00	56.70	-0.5	14,982	0.00%
2023/10/16	5.5	58.32	3	58.33	58.40	2.5	14,955	0.02%
2023/10/13	23	59.14	4.3	60.60	59.10	18.8	14,941	0.13%
2023/10/12	3	60.73	3.1	60.47	60.50	-0.1	14,944	0.00%
2023/10/11	7.5	60.43	12	59.79	59.50	-4.5	14,940	-0.03%
2023/10/06	4	64.35	4	64.45	63.90	0	14,856	0.00%
2023/10/05	24	64.07	0.2	63.80	63.70	23.8	14,871	0.16%
2023/10/04	24	62.33	2	63.15	63.20	22	14,861	0.15%
2023/10/03	1	63.70	0	0.00	62.60	1	14,915	0.01%
2023/10/02	7	65.66	17	65.17	64.80	-10	15,031	-0.07%
2023/09/28	2	63.85	6	63.83	64.20	-4	15,080	-0.03%
2023/09/27	0	0.00	5	61.34	62.00	-5	15,038	-0.03%
2023/09/26	1	61.70	1	62.80	61.00	0	15,200	0.00%
2023/09/25	0.1	62.00	4	62.15	61.90	-4	15,227	-0.03%
2023/09/22	1	60.80	7	60.09	61.40	-6	15,349	-0.04%
2023/09/21	10.2	59.25	8	59.73	59.50	2.2	15,359	0.01%
2023/09/20	8.2	60.91	9	60.96	60.50	-0.8	15,458	0.00%
2023/09/19	17.8	61.43	9	60.94	60.70	8.8	15,624	0.06%
2023/09/18	0.2	62.24	2	62.50	61.80	-1.8	16,630	-0.01%
2023/09/15	3.1	63.37	7	63.53	63.40	-3.9	17,029	-0.02%
2023/09/14	2	63.45	5	63.40	63.10	-3	17,006	-0.02%
2023/09/13	7	62.22	8	62.74	62.70	-1	16,985	-0.01%
2023/09/12	17.3	61.98	39	61.66	61.50	-21.7	17,199	-0.13%
2023/09/11	19.2	68.36	8	69.28	68.00	11.2	17,018	0.07%
2023/09/08	10	75.96	3	76.63	75.50	7	17,221	0.04%
2023/09/07	17	78.53	6	78.63	78.20	11	17,673	0.06%
2023/09/06	6	79.43	4.2	78.91	78.90	1.8	17,953	0.01%
2023/09/04	3	77.93	0	0.00	77.00	3	19,046	0.02%
2023/09/01	2	79.80	2	78.80	78.90	0	19,801	0.00%
2023/08/31	12	78.84	9	78.92	80.90	3	20,581	0.01%
2023/08/30	1	78.10	2	78.45	77.20	-1	20,991	0.00%
2023/08/29	3	76.33	26	76.99	76.70	-23	21,199	-0.11%
2023/08/28	29	75.43	0	0.00	75.40	29	21,261	0.14%
2023/08/25	5	78.90	4	80.03	80.60	1	21,124	0.00%
2023/08/24	8	82.56	15	81.49	80.90	-7	21,174	-0.03%
2023/08/23	5.2	81.51	5	82.02	81.50	0.2	21,170	0.00%
2023/08/22	61.1	84.70	51	83.61	84.00	10.1	20,851	0.05%
2023/08/21	0	0.00	10	77.90	79.50	-10	20,219	-0.05%
2023/08/18	5	73.22	1	76.20	72.30	4	19,950	0.02%
2023/08/17	8	75.25	11	74.94	75.70	-3	19,720	-0.02%
2023/08/16	2	71.70	3	72.07	72.50	-1	19,390	-0.01%
2023/08/15	3	72.60	7	73.50	71.80	-4	19,275	-0.02%
2023/08/14	6	71.87	6	71.67	71.30	0	18,967	0.00%
2023/08/11	3	70.03	2	69.85	69.80	1	18,584	0.01%
2023/08/10	2	66.70	0	0.00	67.00	2	18,311	0.01%
2023/08/09	9	71.57	11	71.24	70.60	-2	18,094	-0.01%
2023/08/08	9	70.81	3	71.40	69.90	6	17,853	0.03%
2023/08/07	8	69.94	10	70.29	72.40	-2	17,630	-0.01%
2023/08/04	9	69.71	13	69.48	68.30	-4	17,160	-0.02%
2023/08/02	7	72.74	13	73.84	69.30	-6	16,808	-0.04%
2023/08/01	11	78.31	5	77.94	76.90	6	16,673	0.04%
2023/07/31	6	82.37	5	82.72	77.50	1	16,440	0.01%
2023/07/28	2	83.50	1	83.30	83.30	1	15,957	0.01%
2023/07/27	12	89.18	15	88.21	84.10	-3	15,570	-0.02%
2023/07/26	9	87.32	12	95.58	86.30	-3	14,726	-0.02%
2023/07/25	13	103.45	25	97.01	95.80	-12	14,249	-0.08%
2023/07/24	125	102.15	96	100.68	103.50	29	13,605	0.21%	大買/
2023/07/19	0	0.00	1	81.60	81.60	-1	12,774	-0.01%
2023/07/18	0	0.00	10	80.37	81.00	-10	12,836	-0.08%
2023/07/10	0	0.00	1	78.00	76.50	-1	13,250	-0.01%
2023/07/07	4	82.60	0	0.00	83.00	4	13,183	0.03%
2023/07/06	1	87.40	0	0.00	87.50	1	13,073	0.01%
2023/07/05	6	79.42	2	80.90	81.30	4	13,003	0.03%
2023/07/04	13	81.27	2	78.75	81.80	11	13,031	0.08%
2023/07/03	0	0.00	2	75.60	75.60	-2	12,877	-0.02%
2023/06/30	5	66.14	5	68.56	68.80	0	12,849	0.00%
2023/06/27	8	60.98	7	61.99	58.80	1	12,580	0.01%
2023/06/26	215	65.53	217	65.26	65.30	-2	12,367	-0.02%	大買/大賣/
2023/06/21	1	63.50	7	62.61	63.50	-6	11,328	-0.05%
2023/06/20	4	57.80	0	0.00	57.80	4	10,914	0.04%
2023/06/19	7	52.60	0	0.00	52.60	7	10,973	0.06%
2023/06/16	3	46.85	5	47.35	47.85	-2	10,939	-0.02%
2023/06/15	2	45.80	6	46.00	46.05	-4	10,667	-0.04%
2023/06/14	191	45.89	184	46.01	46.00	7	10,499	0.07%	大買/大賣/
2023/06/13	294	44.98	292.1	44.91	45.30	1.9	10,174	0.02%	大買/大賣/
2023/06/12	3.1	42.86	6	43.20	42.75	-2.9	9,884	-0.03%
2023/06/09	105	43.74	120	44.66	44.70	-15	9,545	-0.16%	大買/大賣/
2023/06/08	5	43.00	16	42.76	42.30	-11	8,808	-0.12%
2023/06/07	11	42.31	2	43.05	42.20	9	8,347	0.11%
2023/06/06	255	40.80	261	40.43	41.60	-6	7,586	-0.08%	大買/大賣/
2023/06/05	31	40.49	2	39.55	41.50	29	6,726	0.43%
2023/06/02	0	0.00	5	37.52	37.75	-5	6,135	-0.08%
2023/06/01	6	33.59	6	33.83	34.35	0	5,841	0.00%
2023/05/31	7	34.86	7.2	34.52	34.50	-0.2	5,684	0.00%
2023/05/30	4	35.13	1	34.80	34.60	3	5,527	0.05%
2023/05/29	2	34.25	7	34.85	35.10	-5	5,297	-0.09%
2023/05/25	1	32.45	1	32.75	32.65	0	4,861	0.00%
2023/05/19	0	0.00	0.1	29.65	29.50	-0.1	4,557	0.00%
2023/05/17	0	0.00	1	29.40	29.30	-1	4,463	-0.02%
2023/05/09	1.1	28.90	0	0.00	28.65	1.1	4,363	0.03%
2023/05/08	4.2	30.30	4	29.53	29.35	0.2	4,261	0.00%
2023/05/05	2	32.10	1	32.30	32.60	1	3,986	0.03%
2023/05/03	0	0.00	2	31.60	31.50	-2	3,882	-0.05%
2023/04/26	0	0.00	4	30.81	30.90	-4	3,868	-0.10%
2023/04/25	5	32.10	0	0.00	30.90	5	3,856	0.13%
2023/04/24	0	31.55	0	0.00	31.35	0	3,790	0.00%
2023/04/19	8	32.39	1	32.20	32.05	7	3,592	0.19%
2023/04/18	0	0.00	1	31.60	31.50	-1	3,436	-0.03%
2023/04/13	3	30.83	6	31.58	31.20	-3	3,171	-0.09%
2023/04/12	0	0.00	1	30.20	30.40	-1	3,006	-0.03%
2023/04/11	3	30.35	0	0.00	30.20	3	2,980	0.10%
2023/04/10	1	30.20	1	30.10	30.70	0	2,917	0.00%
2023/04/07	6	29.96	9	30.08	29.90	-3	2,834	-0.11%
2023/03/31	0	0.00	2	29.50	29.05	-2	2,708	-0.07%
2023/03/30	3	29.15	0	0.00	29.50	3	2,665	0.11%
2023/03/29	3	28.70	0	0.00	28.65	3	2,532	0.12%
2023/03/28	5	28.95	0	0.00	28.65	5	2,550	0.20%
2023/03/27	0	0.00	2	29.50	29.30	-2	2,527	-0.08%
2023/03/24	10	29.35	0	0.00	29.15	10	2,521	0.40%
2023/03/23	0	0.00	1	29.40	29.35	-1	2,499	-0.04%
2023/03/22	2	30.00	1	30.10	29.35	1	2,487	0.04%
2023/03/21	0	0.00	1	29.65	29.50	-1	2,414	-0.04%
2023/03/20	1	29.45	0	0.00	29.45	1	2,387	0.04%
2023/03/16	0	0.00	12	28.71	28.30	-12	2,370	-0.51%
2023/03/15	2	29.80	4	29.49	29.35	-2	2,328	-0.09%
2023/03/14	1	28.25	1	27.75	28.05	0	2,136	0.00%
2023/03/10	0	0.00	3	28.05	27.75	-3	2,264	-0.13%
2023/03/09	3	28.72	0	0.00	28.60	3	2,265	0.13%
2023/03/08	9	28.55	0	0.00	28.70	9	2,226	0.40%
2023/03/06	0	0.00	2	27.75	27.70	-2	2,137	-0.09%
2023/03/02	0	0.00	2	27.70	27.80	-2	2,120	-0.09%
2023/03/01	50	27.82	0	0.00	27.65	50	2,139	2.34%
2023/02/24	1	27.40	0	0.00	27.80	1	2,112	0.05%
2023/02/23	2	28.00	0	0.00	27.70	2	2,112	0.09%
2023/02/21	2	27.43	4	27.35	27.35	-2	2,050	-0.10%
2023/02/20	4.5	27.63	0	0.00	27.65	4.5	2,045	0.22%
2023/02/13	1	26.30	0	0.00	26.35	1	2,074	0.05%
2023/02/08	0	0.00	1	26.90	26.80	-1	2,102	-0.05%
2023/02/06	0.5	26.50	0	0.00	26.45	0.5	2,117	0.02%
2023/01/31	1	26.40	0	0.00	26.60	1	2,226	0.04%
2023/01/30	5	25.70	5	25.95	25.90	0	2,175	0.00%
2023/01/13	0	0.00	2	25.20	25.15	-2	2,204	-0.09%
2022/12/15	2	26.80	0	0.00	26.80	2	3,042	0.07%
2022/12/14	1	26.90	0	0.00	26.90	1	3,175	0.03%
2022/12/13	0.1	26.79	0	0.00	26.45	0.1	3,179	0.00%
2022/12/09	8	26.93	1	27.05	26.70	7	3,240	0.22%
2022/12/07	2	26.10	10	26.46	26.00	-8	3,350	-0.24%
2022/11/30	10	26.03	0	0.00	25.95	10	3,348	0.30%
2022/11/21	0	0.00	1	25.35	25.35	-1	4,390	-0.02%
2022/11/18	0	0.00	3	25.85	25.90	-3	4,731	-0.06%
2022/11/11	7	25.43	11	25.52	25.00	-4	5,368	-0.07%
2022/11/10	5	25.40	0	0.00	25.25	5	5,353	0.09%
2022/11/08	1	25.15	0	0.00	24.85	1	5,629	0.02%
2022/10/26	0	0.00	1	23.60	23.25	-1	5,776	-0.02%
2022/10/24	0.1	24.60	2	24.40	24.40	-2	5,981	-0.03%
2022/10/19	0	0.00	2	25.38	25.10	-2	6,126	-0.03%
2022/10/18	2	25.10	0	0.00	25.30	2	6,122	0.03%
2022/10/12	0	0.00	1	25.65	25.65	-1	6,288	-0.02%
2022/10/11	0.1	26.30	0	0.00	25.95	0.1	6,412	0.00%
2022/10/06	0	28.35	0	0.00	28.25	0	6,597	0.00%
2022/10/05	5	29.57	0	0.00	28.40	5	6,639	0.08%
2022/10/04	1	28.80	0	0.00	28.80	1	6,554	0.02%
2022/10/03	2	27.00	6	27.20	27.00	-4	6,567	-0.06%
2022/09/30	0.1	27.05	0	0.00	27.50	0.1	6,597	0.00%
2022/09/29	0	27.68	0	0.00	27.55	0	6,601	0.00%
2022/09/28	0.1	28.06	0	0.00	27.10	0.1	6,613	0.00%
2022/09/27	0.1	29.10	2	29.00	29.00	-1.9	6,779	-0.03%
2022/09/26	2	29.60	10	29.30	29.25	-8	6,818	-0.12%
2022/09/23	0.1	31.07	0	0.00	30.50	0.1	6,879	0.00%
2022/09/22	2	31.15	0	0.00	31.55	2	6,956	0.03%
2022/09/21	1.1	31.38	0	0.00	31.30	1.1	7,035	0.02%
2022/09/20	5	31.80	1	31.60	31.85	4	7,069	0.06%
2022/09/19	1	31.60	0	0.00	31.35	1	7,233	0.01%
2022/09/16	12.1	32.35	1	31.70	31.65	11.1	7,247	0.15%
2022/09/15	0	0.00	1	32.85	32.50	-1	7,191	-0.01%
2022/09/14	5	33.05	7	32.10	33.15	-2	7,084	-0.03%
2022/09/08	1	32.60	0	0.00	32.75	1	7,043	0.01%
2022/09/07	0	31.60	0	0.00	32.00	0	7,020	0.00%
2022/09/06	0	32.10	0	0.00	31.70	0	7,026	0.00%
2022/09/05	0.1	32.80	0	0.00	32.55	0.1	6,985	0.00%
2022/09/01	17	33.30	9	33.16	32.90	8	6,832	0.12%
2022/08/31	8	32.64	20	33.00	33.40	-12	6,709	-0.18%
2022/08/30	1	32.50	4	32.45	32.70	-3	6,537	-0.05%
2022/08/29	5	30.52	1	30.75	30.70	4	6,330	0.06%
2022/08/26	9	31.31	5	31.51	31.15	4	6,281	0.06%
2022/08/25	7	31.86	0	0.00	32.05	7	6,172	0.11%
2022/08/24	0	0.00	1	31.90	31.55	-1	5,839	-0.02%
2022/08/23	1	31.90	1	31.60	31.35	0	5,778	0.00%
2022/08/19	5	31.95	13	31.77	31.95	-8	5,510	-0.15%
2022/08/18	0	0.00	1	30.15	30.15	-1	5,293	-0.02%
2022/08/17	3	29.65	0	0.00	29.65	3	5,345	0.06%
2022/08/16	2	30.83	0	0.00	29.70	2	5,316	0.04%
2022/08/12	0	0.00	2	30.25	30.05	-2	5,024	-0.04%
2022/08/11	0	0.00	1	30.25	29.85	-1	4,987	-0.02%
2022/08/10	27	29.56	0	0.00	29.55	27	4,904	0.55%
2022/07/26	1	30.05	0	0.00	29.80	1	4,174	0.02%
2022/07/18	0	0.00	1	29.35	29.40	-1	3,783	-0.03%
2022/07/15	2	28.10	0	0.00	28.00	2	3,622	0.06%
2022/07/11	100	28.40	3	29.00	28.10	97	3,209	3.02%
2022/07/08	0	0.00	10	27.30	27.40	-10	3,106	-0.32%
2022/07/07	10	25.90	0	0.00	25.95	10	3,048	0.33%
2022/06/30	0	0.00	3	31.10	30.35	-3	2,549	-0.12%
2022/06/29	0	0.00	3	31.00	30.95	-3	2,437	-0.12%
2022/06/28	0	0.00	3	29.70	30.65	-3	2,326	-0.13%
2022/06/27	4	28.71	12	30.00	30.05	-8	2,151	-0.37%
2022/06/20	0	0.00	1	27.70	27.65	-1	1,904	-0.05%
2022/06/17	1	28.25	0	0.00	28.15	1	1,858	0.05%
2022/06/15	1	28.50	1	28.25	28.05	0	1,760	0.00%
2022/06/09	0	0.00	6	27.85	27.75	-6	1,728	-0.35%
2022/06/08	0	0.00	5	27.30	27.10	-5	1,609	-0.31%
2022/06/06	0	0.00	2	27.00	26.60	-2	1,658	-0.12%
2022/06/02	0	0.00	1	26.80	26.65	-1	1,661	-0.06%
2022/05/31	2	26.40	0	0.00	26.40	2	1,677	0.12%
2022/05/25	5	26.20	0	0.00	25.40	5	1,690	0.30%
2022/05/06	0	0.00	5	23.60	23.50	-5	2,422	-0.21%
2022/04/14	0	0.00	5	24.70	24.75	-5	3,180	-0.16%
2022/04/07	1	24.90	0	0.00	24.90	1	3,985	0.03%
2022/03/25	1	26.35	0	0.00	26.25	1	4,658	0.02%
2022/03/18	0	0.00	3	26.23	26.30	-3	4,784	-0.06%
2022/03/17	8	26.39	4	26.29	26.20	4	4,800	0.08%
2022/03/16	0	0.00	4	25.86	25.55	-4	4,697	-0.09%
2022/03/11	2	25.60	5	25.80	25.70	-3	4,739	-0.06%
2022/03/10	11	25.95	5	25.81	25.80	6	4,732	0.13%
2022/03/01	0	0.00	1	25.80	26.00	-1	4,646	-0.02%
2022/02/25	2	25.58	1	25.45	25.60	1	4,582	0.02%
2022/02/24	2	27.03	1	25.85	25.90	1	4,501	0.02%
2022/02/23	3	26.38	2	26.85	26.85	1	4,378	0.02%
2022/02/21	0	0.00	7	26.70	26.55	-7	4,480	-0.16%
2022/02/18	18	27.24	0	0.00	27.20	18	4,619	0.39%
2022/02/16	1	26.00	0	0.00	25.85	1	4,741	0.02%
2022/02/09	0	0.00	1	26.85	26.80	-1	4,748	-0.02%
2022/01/21	1	26.75	1	26.80	27.10	0	5,563	0.00%
2022/01/19	6	28.02	10	28.20	27.95	-4	5,495	-0.07%
2022/01/11	0	0.00	2	28.55	28.45	-2	5,429	-0.04%
2022/01/10	2	28.90	11	28.89	28.70	-9	5,401	-0.17%
2022/01/07	3	28.22	0	0.00	27.55	3	5,316	0.06%
2022/01/05	1	29.25	1	29.75	28.80	0	5,455	0.00%
2022/01/03	10	28.75	1	31.00	28.50	9	5,174	0.17%
2021/12/30	0	0.00	11	28.58	28.40	-11	4,886	-0.23%
2021/12/29	4	28.40	7	28.58	28.55	-3	4,837	-0.06%
2021/12/28	3	27.75	5	27.73	28.40	-2	4,602	-0.04%
2021/12/27	0	0.00	1	27.20	27.00	-1	4,368	-0.02%
2021/12/16	0	0.00	2	27.15	26.65	-2	6,068	-0.03%
2021/12/15	0	0.00	6	26.14	26.90	-6	5,958	-0.10%
2021/12/10	0	0.00	2	26.00	26.40	-2	5,943	-0.03%
2021/12/08	1	25.85	0	0.00	25.60	1	5,915	0.02%
2021/11/24	10	26.98	0	0.00	26.75	10	6,483	0.15%
2021/11/23	0	0.00	1	26.80	26.85	-1	6,563	-0.02%
2021/11/18	13	28.27	7	27.62	27.45	6	6,548	0.09%
2021/11/17	1	28.80	13	28.88	29.00	-12	6,373	-0.19%
2021/11/16	11	28.65	61	28.11	28.25	-50	6,195	-0.81%
2021/11/15	11	28.03	1	28.20	28.25	10	5,960	0.17%
2021/11/10	0	0.00	5	26.95	26.95	-5	5,694	-0.09%
2021/11/09	0	0.00	20	26.77	26.65	-20	5,720	-0.35%
2021/11/05	2	26.93	0	0.00	27.15	2	5,782	0.03%
2021/11/04	3	27.70	0	0.00	27.20	3	5,946	0.05%
2021/11/03	0.2	26.40	27	26.54	27.00	-26.8	5,932	-0.45%
2021/11/02	0	0.00	2	26.60	26.60	-2	6,019	-0.03%
2021/11/01	26	27.75	9	27.88	27.65	17	5,992	0.28%
2021/10/29	65	27.60	3	27.82	27.80	62	5,863	1.06%
2021/10/26	0	0.00	1	26.50	26.20	-1	6,036	-0.02%
2021/10/21	0	0.00	2	26.45	26.40	-2	6,048	-0.03%
2021/10/18	1	26.25	0	0.00	26.25	1	6,207	0.02%
2021/10/15	0	0.00	1	26.80	26.90	-1	6,202	-0.02%
2021/10/13	27	26.20	0	0.00	27.35	27	6,140	0.44%
2021/10/07	0	0.00	2	27.10	26.75	-2	6,188	-0.03%
2021/10/06	2	25.85	0	0.00	25.80	2	6,134	0.03%
2021/10/05	1	26.75	2	26.50	26.60	-1	6,098	-0.02%
2021/10/04	4.3	26.08	11	26.03	26.05	-6.7	6,021	-0.11%
2021/10/01	1	27.30	0	0.00	26.55	1	5,962	0.02%
2021/09/30	11	27.95	0	0.00	27.75	11	5,796	0.19%
2021/09/29	1	29.65	1	29.75	28.30	0	5,625	0.00%
2021/09/28	0	0.00	1	29.10	29.15	-1	5,360	-0.02%
2021/09/27	13	29.04	10	28.55	28.55	3	5,168	0.06%
2021/09/24	16	27.51	13	27.25	27.85	3	4,704	0.06%
2021/09/23	4	26.00	14	25.59	26.25	-10	4,262	-0.23%
2021/09/22	1	24.30	0	0.00	24.50	1	4,159	0.02%
2021/09/17	6	25.26	0	0.00	25.20	6	4,148	0.14%
2021/09/16	1.1	25.70	0	0.00	25.50	1.1	4,137	0.03%
2021/09/15	0	0.00	7	25.84	26.50	-7	4,097	-0.17%
2021/09/10	0	0.00	1	26.80	26.90	-1	4,047	-0.02%
2021/09/08	11	27.03	0	0.00	26.35	11	3,970	0.28%
2021/09/07	0	0.00	1	27.00	26.95	-1	3,841	-0.03%
2021/09/03	2	27.78	1.4	27.57	27.70	0.7	3,735	0.02%
2021/09/02	0	0.00	6	26.60	26.85	-6	3,561	-0.17%
2021/09/01	5.2	27.24	0	0.00	27.15	5.2	3,490	0.15%
2021/08/31	1	26.65	0	0.00	27.15	1	3,446	0.03%
2021/08/30	2	26.21	4	26.96	26.60	-2	3,386	-0.06%
2021/08/27	1	25.30	3	25.28	25.35	-2	3,222	-0.06%
2021/08/25	0	0.00	2	23.78	23.85	-2	3,083	-0.06%
2021/08/23	1	23.10	0	0.00	23.05	1	3,030	0.03%
2021/08/20	1	22.10	0	0.00	22.30	1	3,024	0.03%
2021/08/19	3	22.40	0	0.00	22.30	3	3,015	0.10%
2021/08/18	1	22.95	0	0.00	23.15	1	3,013	0.03%
2021/08/17	0	0.00	2	23.45	22.65	-2	2,993	-0.07%
2021/08/13	1	25.35	5	25.00	25.05	-4	2,944	-0.14%
2021/08/12	2	24.90	0	0.00	24.90	2	2,906	0.07%
2021/08/11	1.1	24.56	0	0.00	24.00	1.1	2,896	0.04%
2021/08/10	6.5	26.62	2	25.70	25.35	4.5	2,843	0.16%
2021/08/09	6	28.33	5	28.15	28.15	1	2,685	0.04%
2021/08/06	4	27.93	14	27.43	28.15	-10	2,582	-0.39%
2021/08/05	1	27.30	0	0.00	27.30	1	2,479	0.04%
2021/08/04	1	27.50	4	27.83	27.60	-3	2,477	-0.12%
2021/08/03	1	27.50	10	27.65	28.15	-9	2,420	-0.37%
2021/08/02	6	27.83	2	28.30	28.10	4	2,336	0.17%
2021/07/30	0	0.00	2	26.55	26.90	-2	2,006	-0.10%
2021/07/29	0	0.00	1	25.00	25.10	-1	1,825	-0.05%
2021/07/27	12	24.34	1	23.80	24.30	11	1,782	0.62%
2021/07/26	1	24.50	0	0.00	24.70	1	1,775	0.06%
2021/07/23	4	24.84	4	25.13	25.20	0	1,739	0.00%
2021/07/21	2	23.70	0	0.00	23.35	2	1,577	0.13%
2021/07/19	10	24.10	0	0.00	24.85	10	1,566	0.64%
2021/07/16	0	0.00	1	23.80	23.80	-1	1,532	-0.07%
2021/07/15	2	24.33	5	23.70	24.50	-3	1,480	-0.20%
2021/07/14	3	21.97	0	0.00	22.30	3	1,353	0.22%
2021/07/12	1	22.20	0	0.00	22.40	1	1,421	0.07%
2021/07/09	1	22.25	0	0.00	22.25	1	1,425	0.07%
2021/06/15	0	0.00	1	22.75	22.65	-1	2,347	-0.04%
2021/06/02	1	23.20	0	0.00	23.05	1	2,724	0.04%
2021/05/27	1	22.75	0	0.00	22.65	1	3,045	0.03%
2021/05/18	1	20.95	0	0.00	20.95	1	3,230	0.03%
2021/05/10	1	24.65	0	0.00	24.65	1	3,414	0.03%
2021/04/28	1	27.35	1	27.05	27.00	0	3,913	0.00%
2021/04/15	0	0.00	5	27.60	27.95	-5	4,640	-0.11%
2021/04/13	5	28.80	6	28.80	28.15	-1	4,708	-0.02%
2021/04/08	1	28.90	0	0.00	28.85	1	4,623	0.02%
2021/04/07	0	0.00	1	27.85	28.05	-1	4,576	-0.02%
2021/03/26	0	0.00	1	27.20	27.55	-1	4,486	-0.02%
2021/03/22	1	28.45	0	0.00	28.45	1	4,594	0.02%
2021/03/19	1	28.45	0	0.00	28.25	1	4,500	0.02%
2021/03/18	0	0.00	1	28.85	28.35	-1	4,466	-0.02%
2021/03/16	7	28.05	0	0.00	28.25	7	4,543	0.15%
2021/03/15	0	0.00	1	28.00	27.85	-1	4,656	-0.02%
2021/03/09	0	0.00	5	26.96	26.20	-5	4,746	-0.11%
2021/03/05	0	0.00	1	26.85	27.60	-1	4,795	-0.02%
2021/03/04	1	26.80	1	26.85	26.75	0	4,666	0.00%
2021/02/24	0	0.00	2	25.45	25.15	-2	5,103	-0.04%
2021/02/22	5	25.55	0	0.00	25.55	5	5,716	0.09%
2021/02/17	2	24.20	1	23.65	24.25	1	6,075	0.02%
2021/02/04	0	0.00	1	23.80	23.50	-1	6,153	-0.02%
2021/02/02	1	23.40	0	0.00	23.60	1	6,271	0.02%
2021/01/28	2	24.25	2	23.75	23.55	0	6,283	0.00%
2021/01/22	0	0.00	2	23.80	24.00	-2	6,440	-0.03%
2021/01/21	2	24.30	0	0.00	24.00	2	6,597	0.03%
2021/01/18	1	23.20	0	0.00	25.65	1	7,289	0.01%
2021/01/15	11	24.80	8	25.65	24.50	3	7,472	0.04%
2021/01/14	7	26.29	0.2	26.00	26.10	6.8	7,616	0.09%
2021/01/13	1	26.10	8	27.08	26.00	-7	7,644	-0.09%
2020/12/25	1	29.40	0	0.00	29.20	1	9,453	0.01%
2020/12/22	0	0.00	1	29.50	28.25	-1	10,782	-0.01%
2020/12/16	0	0.00	2	31.10	30.15	-2	11,178	-0.02%
2020/12/10	6	29.78	6	29.45	29.70	0	11,414	0.00%
2020/12/09	2	29.90	1	30.55	30.75	1	11,468	0.01%
2020/12/07	1	28.20	5	28.59	28.90	-4	11,492	-0.03%
2020/12/04	0	0.00	4	28.70	28.60	-4	11,589	-0.03%
2020/12/03	0	0.00	5	29.09	28.80	-5	11,760	-0.04%
2020/12/02	9	28.50	2	28.68	28.45	7	11,930	0.06%
2020/12/01	2	29.05	0	0.00	29.35	2	12,367	0.02%
2020/11/26	1	30.10	0	0.00	29.45	1	13,112	0.01%
2020/11/25	11	30.35	2	29.30	29.40	9	13,214	0.07%
2020/11/24	0	0.00	3	30.80	30.50	-3	13,074	-0.02%
2020/11/19	3	30.65	8	31.26	31.00	-5	13,900	-0.04%
2020/11/18	1	36.40	61	33.92	32.55	-60	13,522	-0.44%
2020/11/16	1	36.60	0	0.00	36.80	1	13,678	0.01%
2020/11/12	10	36.12	3	35.85	36.15	7	14,144	0.05%
2020/11/11	2	36.15	0	0.00	36.90	2	14,467	0.01%
2020/11/10	2	36.15	0	0.00	36.15	2	14,618	0.01%
2020/11/09	0	0.00	3	37.15	37.25	-3	14,931	-0.02%
2020/11/05	0	0.00	1	37.15	36.75	-1	15,914	-0.01%
2020/11/04	1	37.00	0	0.00	36.80	1	15,893	0.01%
2020/11/03	1	36.25	4	36.25	37.20	-3	16,057	-0.02%
2020/10/30	4	37.99	4	37.30	36.55	0	16,172	0.00%
2020/10/29	11	37.07	0	0.00	37.95	11	16,032	0.07%
2020/10/28	2	37.55	1	36.95	37.05	1	15,940	0.01%
2020/10/27	6	36.17	5	36.40	36.85	1	15,541	0.01%
2020/10/23	2	35.50	4	35.11	36.00	-2	15,291	-0.01%
2020/10/22	1	33.80	2	34.33	33.00	-1	14,867	-0.01%
2020/10/19	6	32.80	7	32.87	32.65	-1	14,460	-0.01%
2020/10/16	4	32.90	2	33.43	33.15	2	14,423	0.01%
2020/10/15	2	33.13	3	32.90	33.15	-1	14,187	-0.01%
2020/10/14	4	32.14	1	32.30	32.30	3	14,049	0.02%
2020/10/13	6	31.94	9	31.81	31.75	-3	13,853	-0.02%
2020/10/12	6	31.28	4	30.58	32.20	2	13,665	0.01%
2020/10/08	1	29.80	0	0.00	30.00	1	13,393	0.01%
2020/10/06	2	30.00	2	30.30	29.90	0	13,297	0.00%
2020/09/30	0	0.00	1	28.40	28.30	-1	13,009	-0.01%
2020/09/29	5	27.80	5	27.57	27.60	0	12,981	0.00%
2020/09/28	1	27.85	2	27.95	28.15	-1	13,018	-0.01%
2020/09/25	12	29.26	27	30.03	27.15	-15	12,999	-0.12%
2020/09/23	3	28.20	0	0.00	28.20	3	11,760	0.03%
2020/09/22	10	27.23	0	0.00	27.95	10	11,712	0.09%
2020/09/21	3	27.93	0	0.00	27.80	3	11,732	0.03%
2020/09/18	0	0.00	3	28.03	28.20	-3	11,688	-0.03%
2020/09/17	7	27.64	3	27.60	28.10	4	11,712	0.03%
2020/09/11	0	0.00	5	26.10	26.00	-5	11,235	-0.04%
2020/09/09	1	27.95	0	0.00	27.50	1	11,045	0.01%
2020/09/08	1	27.60	21	27.64	27.10	-20	10,906	-0.18%
2020/09/07	41	29.44	0	0.00	28.70	41	10,716	0.38%
2020/09/04	9	28.57	2	28.80	29.60	7	10,534	0.07%
2020/09/03	3	29.80	0	0.00	29.00	3	10,036	0.03%
2020/09/02	10	26.85	0	0.00	28.00	10	9,499	0.11%
2020/09/01	14	27.24	2	26.90	27.00	12	9,447	0.13%
2020/08/31	3	26.80	10	26.84	27.20	-7	9,337	-0.07%
2020/08/28	4	26.35	0	0.00	26.50	4	9,153	0.04%
2020/08/27	0	0.00	10	25.76	25.75	-10	9,005	-0.11%
2020/08/26	3	26.37	2	26.60	25.75	1	8,866	0.01%
2020/08/24	1	23.60	0	0.00	23.70	1	8,044	0.01%
2020/08/21	0	0.00	2	23.50	23.50	-2	7,980	-0.03%
2020/08/20	10	24.98	218	23.41	23.40	-208	7,820	-2.66%	大賣/鉅額交易
2020/08/19	123	25.84	4	26.01	25.90	119	7,567	1.57%	大買/鉅額交易
2020/08/18	110	24.90	14	25.75	25.80	96	7,345	1.31%	大買/
2020/08/17	0	0.00	3	24.90	25.10	-3	7,016	-0.04%
2020/08/14	1	23.15	2	23.95	24.15	-1	6,639	-0.02%
2020/08/13	3	24.23	11	24.48	23.85	-8	6,448	-0.12%
2020/08/12	11	22.97	4	23.20	24.00	7	6,039	0.12%
2020/08/11	7	23.34	12.5	22.42	21.90	-5.5	5,662	-0.10%
2020/08/07	2	19.98	4	20.25	20.80	-2	4,861	-0.04%
2020/08/06	5	19.60	10	19.38	19.35	-5	4,793	-0.10%
2020/08/05	5	19.39	0	0.00	19.30	5	4,725	0.11%
2020/08/04	0	0.00	1	18.30	18.55	-1	4,700	-0.02%
2020/08/03	0	0.00	1	18.35	18.30	-1	4,731	-0.02%
2020/07/30	0	0.00	2	17.75	17.95	-2	4,948	-0.04%
2020/07/29	0	0.00	1	16.60	17.00	-1	4,785	-0.02%
2020/07/23	4	16.70	7	16.65	16.80	-3	4,757	-0.06%
2020/07/22	0	0.00	1	15.95	16.70	-1	4,742	-0.02%
2020/07/15	2	15.60	0	0.00	15.70	2	4,578	0.04%
2020/07/14	1	16.00	2	15.75	15.70	-1	4,630	-0.02%
2020/07/13	1	16.30	3	16.60	16.35	-2	4,586	-0.04%
2020/07/10	0	0.00	14	16.80	16.60	-14	4,545	-0.31%
2020/07/09	2	18.70	53	18.60	18.65	-51	4,420	-1.15%
2020/07/08	9	18.95	8	18.96	18.90	1	4,246	0.02%
2020/07/07	3	19.00	10	18.95	18.95	-7	4,145	-0.17%
2020/07/06	1	19.35	30	19.37	19.40	-29	4,033	-0.72%
2020/07/03	30	18.93	5	18.95	18.80	25	3,932	0.64%
2020/07/02	10	18.39	7	18.34	18.35	3	3,850	0.08%
2020/06/30	0	0.00	15	18.05	18.05	-15	3,765	-0.40%
2020/06/29	0	0.00	2	17.60	17.80	-2	3,688	-0.05%
2020/06/24	19	17.60	48	17.77	17.65	-29	3,654	-0.79%
2020/06/23	4	17.40	0	0.00	17.15	4	3,535	0.11%
2020/06/22	0	0.00	3	17.40	17.35	-3	3,524	-0.09%
2020/06/19	1	17.35	0	0.00	17.35	1	3,554	0.03%
2020/06/12	1	16.75	1	16.50	16.70	0	3,732	0.00%
2020/06/11	1	17.00	2	16.95	16.85	-1	3,736	-0.03%
2020/06/08	10	17.93	0	0.00	17.85	10	3,848	0.26%
2020/06/02	1	17.25	1	17.50	17.30	0	3,723	0.00%
2020/06/01	30	17.45	1	17.40	17.30	29	3,836	0.76%
2020/05/29	14	17.37	8	17.36	17.35	6	3,982	0.15%
2020/05/27	1	17.10	0	0.00	17.15	1	3,917	0.03%
2020/05/26	2	17.35	0	0.00	17.20	2	3,978	0.05%
2020/05/22	0	0.00	0.5	16.90	16.80	-0.5	3,909	-0.01%
2020/05/21	0	0.00	1	16.90	16.85	-1	3,920	-0.03%
2020/05/18	3	17.05	231	16.96	16.85	-228	4,128	-5.52%	大賣/鉅額交易
2020/05/15	2	16.75	0	0.00	16.85	2	4,230	0.05%
2020/05/13	0	0.00	2	17.50	17.35	-2	4,454	-0.04%
2020/05/12	1	16.85	3	16.67	16.75	-2	4,257	-0.05%
2020/05/11	293	17.63	5	17.80	17.50	288	4,161	6.92%	大買/鉅額交易
2020/05/08	0	0.00	2	17.20	17.30	-2	3,963	-0.05%
2020/05/07	2	17.40	0	0.00	17.40	2	3,873	0.05%
2020/05/06	4	16.66	8.2	16.35	16.95	-4.2	3,715	-0.11%
2020/04/29	0	0.00	1	15.35	15.35	-1	3,549	-0.03%
2020/04/28	0	0.00	4	15.40	15.50	-4	3,573	-0.11%
2020/04/24	0	0.00	40	14.60	14.60	-40	3,664	-1.09%
2020/04/23	8	14.56	0	0.00	14.50	8	3,748	0.21%
2020/04/20	40	14.88	0	0.00	14.85	40	3,839	1.04%
2020/04/17	0	0.00	44	15.28	15.00	-44	3,963	-1.11%
2020/04/16	30	14.67	0	0.00	14.60	30	3,991	0.75%
2020/04/08	10	14.30	0	0.00	14.50	10	4,304	0.23%
2020/03/31	0	0.00	1	14.05	13.95	-1	4,419	-0.02%
2020/03/23	2	12.90	0	0.00	12.80	2	4,248	0.05%
2020/03/16	4	14.55	0	0.00	14.35	4	3,994	0.10%
2020/03/13	5	14.00	0	0.00	14.10	5	3,956	0.13%
2020/03/03	0	0.00	2	16.13	16.10	-2	3,298	-0.06%
2020/02/20	8	17.56	0	0.00	17.50	8	2,987	0.27%
2020/02/17	0	0.00	1	16.85	17.20	-1	2,656	-0.04%
2020/02/14	0	0.00	12	16.13	16.75	-12	2,508	-0.48%
2020/02/07	3	15.98	0	0.00	15.60	3	2,484	0.12%
2020/02/03	0	0.00	1	15.30	15.80	-1	2,657	-0.04%
2020/01/31	0	0.00	1	15.65	15.70	-1	2,627	-0.04%
2020/01/14	3	16.72	0	0.00	16.55	3	2,432	0.12%
2020/01/10	0	0.00	2	16.40	16.30	-2	2,313	-0.09%
2020/01/03	2	16.00	0	0.00	15.95	2	2,108	0.09%
2019/12/31	0	0.00	1	15.85	15.85	-1	1,981	-0.05%
2019/12/30	4	15.85	2	15.90	15.85	2	1,928	0.10%
2019/12/26	0	0.00	1	15.00	14.95	-1	1,760	-0.06%
2019/12/12	0	0.00	1	14.80	14.80	-1	1,913	-0.05%
2019/11/26	0	0.00	1	15.10	15.10	-1	2,723	-0.04%
2019/11/21	2	14.65	0	0.00	14.85	2	2,911	0.07%
2019/11/15	1	15.05	0	0.00	15.05	1	4,007	0.02%
2019/11/13	2	15.20	6	15.10	15.10	-4	4,032	-0.10%
2019/11/07	6	16.03	0	0.00	15.70	6	4,215	0.14%
2019/11/06	0	0.00	2	16.15	16.20	-2	4,152	-0.05%
2019/11/05	7	15.98	6	16.11	16.25	1	4,060	0.02%
2019/10/31	3	15.50	0	0.00	15.50	3	3,790	0.08%
2019/10/30	1	15.45	0	0.00	15.55	1	3,789	0.03%
2019/10/29	1	15.65	20	15.50	15.45	-19	3,797	-0.50%
2019/10/28	20	15.90	0	0.00	15.70	20	3,788	0.53%
2019/10/25	0	0.00	5	15.85	15.75	-5	3,786	-0.13%
2019/10/23	0	0.00	1	15.75	15.50	-1	3,829	-0.03%
2019/10/21	0	0.00	1	15.90	15.75	-1	3,863	-0.03%
2019/10/17	0	0.00	2	15.75	15.65	-2	3,808	-0.05%
2019/10/16	1	15.50	0	0.00	15.50	1	3,779	0.03%
2019/10/15	1	15.55	1	15.65	15.50	0	3,781	0.00%
2019/10/14	0	0.00	1	15.55	15.35	-1	3,729	-0.03%
2019/09/26	1	15.20	0	0.00	15.15	1	3,809	0.03%
2019/09/23	2	15.40	0	0.00	15.40	2	3,798	0.05%
2019/09/12	6	16.17	0	0.00	15.95	6	3,731	0.16%
2019/09/10	0	0.00	3	15.35	15.35	-3	3,515	-0.09%
2019/09/09	0	0.00	1	15.65	15.65	-1	3,495	-0.03%
2019/09/06	6	15.70	0	0.00	15.75	6	3,502	0.17%
2019/09/05	0	0.00	20	15.80	15.75	-20	3,567	-0.56%
2019/09/04	20	15.90	3	15.97	15.90	17	3,516	0.48%
2019/09/03	2	15.48	0	0.00	15.70	2	3,401	0.06%
2019/08/30	14	15.68	2	15.85	15.70	12	3,278	0.37%
2019/08/28	1	15.30	0	0.00	15.30	1	3,071	0.03%
2019/08/26	0	0.00	1	15.70	15.60	-1	2,977	-0.03%
2019/08/23	7	15.61	0	0.00	15.55	7	2,875	0.24%
2019/08/22	23	16.12	10	16.06	15.90	13	2,778	0.47%
2019/08/21	1	15.85	0	0.00	15.85	1	2,167	0.05%
2019/08/14	5	14.05	5	14.02	13.85	0	1,672	0.00%
2019/08/07	0	0.00	1	13.95	13.90	-1	1,548	-0.06%
2019/08/02	1	13.90	1	14.00	13.90	0	1,638	0.00%
2019/07/31	1	14.10	0	0.00	14.05	1	1,798	0.06%
2019/06/13	0	0.00	1	14.10	14.90	-1	3,134	-0.03%
2019/06/11	1	13.85	0	0.00	13.85	1	3,027	0.03%
2019/05/20	0	0.00	3	13.30	13.10	-3	2,842	-0.11%
2019/05/16	0	0.00	2	13.60	13.55	-2	2,798	-0.07%
2019/05/10	0	0.00	55	14.50	14.40	-55	2,665	-2.06%
2019/04/25	0	0.00	10	14.95	14.40	-10	2,273	-0.44%
2019/04/22	0	0.00	20	16.00	15.95	-20	2,000	-1.00%
2019/04/19	23	16.26	6	16.01	16.20	17	1,943	0.87%
2019/04/16	0	0.00	20	15.08	14.90	-20	1,600	-1.25%
2019/04/15	8	14.81	5	15.10	15.10	3	1,442	0.21%
2019/04/12	4	13.85	11	14.15	14.15	-7	1,168	-0.60%
2019/04/11	1	12.20	1	13.00	13.00	0	910	0.00%
2019/04/08	5	11.70	0	0.00	11.50	5	679	0.74%
2019/03/26	0	0.00	10	11.40	11.35	-10	462	-2.16%
2019/03/25	0	0.00	100	11.24	11.40	-100	369	-27.05%
2019/03/22	0	0.00	2	10.20	10.65	-2	262	-0.76%
2019/03/21	10	10.10	0	0.00	10.15	10	236	4.24%
2019/03/18	5	10.20	6	10.40	10.05	-1	217	-0.46%
2019/03/11	2	9.58	0	0.00	9.60	2	169	1.18%
2019/02/20	5	9.56	0	0.00	9.56	5	172	2.89%
2019/01/17	1	9.80	0	0.00	9.74	1	161	0.62%
2018/12/19	1	9.00	0	0.00	9.00	1	183	0.54%
2018/11/22	0	0.00	10	10.00	10.05	-10	223	-4.47%
2018/11/01	10	9.13	0	0.00	9.15	10	263	3.79%
2018/10/12	0	0.00	1	8.58	8.80	-1	368	-0.27%
2018/10/11	0	0.00	1	8.56	8.56	-1	367	-0.27%
2018/08/23	2	10.30	0	0.00	10.30	2	545	0.37%
2018/08/22	0	0.00	1	10.35	10.30	-1	552	-0.18%
2018/08/14	1	10.40	0	0.00	10.40	1	565	0.18%
2018/07/12	2	10.60	0	0.00	10.70	2	538	0.37%
2018/07/11	3	10.70	0	0.00	10.65	3	546	0.55%
2018/07/10	15	10.72	0	0.00	10.75	15	556	2.69%
2018/07/09	0	0.00	10	11.00	10.85	-10	660	-1.51%
2018/07/06	0	0.00	31	11.09	11.15	-31	657	-4.72%
2018/07/05	0	0.00	19	10.89	10.90	-19	694	-2.74%
2018/06/19	5	11.05	0	0.00	10.95	5	778	0.64%
2018/06/14	15	11.27	1	11.20	11.25	14	774	1.81%
2018/06/13	20	11.30	0	0.00	11.30	20	771	2.59%
2018/06/07	0	0.00	10	11.42	11.45	-10	735	-1.36%
2018/06/06	0	0.00	4	11.65	11.45	-4	729	-0.55%
2018/06/05	0	0.00	10	11.75	11.55	-10	723	-1.38%
2018/06/04	0	0.00	14	11.70	11.70	-14	718	-1.95%
2018/06/01	1	11.30	11	11.60	11.60	-10	708	-1.41%
2018/05/31	2	11.65	10	11.50	11.40	-8	727	-1.10%
2018/05/29	10	11.10	0	0.00	10.90	10	699	1.43%
2018/05/24	10	10.75	0	0.00	10.75	10	679	1.47%
2018/05/16	0	0.00	1	10.65	10.65	-1	684	-0.15%
2018/05/11	0	0.00	10	10.42	10.50	-10	714	-1.40%
2018/05/10	2	10.50	0	0.00	10.45	2	715	0.28%
2018/05/09	5	10.50	0	0.00	10.40	5	721	0.69%
2018/05/03	6	10.45	0	0.00	10.40	6	809	0.74%
2018/05/02	24	10.50	0	0.00	10.50	24	813	2.95%
2018/04/30	30	10.42	0	0.00	10.45	30	822	3.65%
2018/04/13	30	11.90	30	11.80	11.70	0	949	0.00%
2018/04/11	10	11.70	0	0.00	11.65	10	869	1.15%
2018/04/10	10	11.90	50	11.90	11.90	-40	828	-4.83%
2018/03/29	0	0.00	1	11.00	10.95	-1	1,007	-0.10%
2018/03/27	10	10.90	0	0.00	10.80	10	1,252	0.80%
2018/03/26	10	10.90	1	11.00	10.90	9	1,277	0.70%
2018/03/23	1	11.00	1	11.00	10.95	0	1,285	0.00%
2018/03/22	1	11.50	10	11.20	11.25	-9	1,290	-0.70%
2018/03/19	0	10.90	0	0.00	11.00	0	1,360	0.00%
2018/03/15	10	10.95	0	0.00	11.20	10	1,447	0.69%
2018/03/12	0	0.00	10	10.85	10.80	-10	1,558	-0.64%
2018/03/07	1	11.10	0	0.00	10.90	1	1,666	0.06%
2018/03/02	10	10.95	0	0.00	11.05	10	2,163	0.46%
2018/02/27	20	10.95	0	0.00	11.00	20	2,179	0.92%
2018/02/02	10	12.15	0	0.00	12.05	10	2,322	0.43%
2018/01/22	0	0.00	9	12.27	12.30	-9	2,236	-0.40%
2018/01/17	1	12.15	0	0.00	12.15	1	2,181	0.05%
2018/01/16	20	12.33	0	0.00	12.25	20	2,179	0.92%
2018/01/15	10	12.35	0	0.00	12.35	10	2,210	0.45%
2018/01/09	10	12.35	0	0.00	12.45	10	2,231	0.45%
2018/01/08	10	12.30	0	0.00	12.35	10	2,238	0.45%
2018/01/03	10	12.65	0	0.00	12.65	10	2,193	0.46%