廣運 (6125)-永豐金-松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
87.3
漲跌
▲3.1
漲幅
+3.68%
成交量
38,016張
產業
上櫃光電類股
409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－永豐金-松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

永豐金-松山券商分點個股進出
永豐金-松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
2024/04/19	100	86.19	74.5	85.70	87.30	25.5	20,636	0.12%
2024/04/18	33	84.93	37	85.42	84.20	-4	20,040	-0.02%
2024/04/17	29	84.32	52	82.63	85.00	-23	19,670	-0.12%
2024/04/16	11	75.45	10	75.61	77.30	1	19,260	0.01%
2024/04/15	26.5	78.29	4	77.95	78.20	22.5	19,208	0.12%
2024/04/12	5	80.31	2	80.60	80.00	3	19,133	0.02%
2024/04/11	14	81.09	13	81.69	81.00	1	19,030	0.01%
2024/04/10	15.3	82.30	3	83.50	82.40	12.3	19,007	0.06%
2024/04/09	18	83.50	19	83.89	84.50	-1	18,905	-0.01%
2024/04/08	7	84.67	19	84.84	84.00	-12	18,859	-0.06%
2024/04/03	7	80.56	15	81.71	81.20	-8	19,123	-0.04%
2024/04/02	13	81.17	53	82.10	80.80	-40	19,179	-0.21%
2024/04/01	52	83.66	63	83.97	83.00	-11	19,042	-0.06%
2024/03/29	105.2	85.51	120	84.92	82.80	-14.8	18,968	-0.08%	大買/大賣/
2024/03/28	86.1	85.62	19	84.97	84.50	67.1	18,697	0.36%
2024/03/27	27	86.07	13	85.81	84.00	14	18,565	0.08%
2024/03/26	41.3	88.72	46.1	88.67	82.70	-4.8	18,330	-0.03%
2024/03/25	112.6	85.05	89.1	86.57	88.40	23.5	17,386	0.13%	大買/
2024/03/22	2	78.80	22	80.38	80.40	-20	16,422	-0.12%
2024/03/21	15	80.21	18	80.39	79.00	-3	16,345	-0.02%
2024/03/20	35	79.78	40	79.44	78.60	-5	16,230	-0.03%
2024/03/19	28	79.64	4	79.50	78.90	24	16,135	0.15%
2024/03/18	2.2	81.09	2	81.35	81.50	0.2	16,027	0.00%
2024/03/15	12	78.83	12	79.58	80.00	0	15,920	0.00%
2024/03/14	24	79.05	27	78.60	78.90	-3	15,772	-0.02%
2024/03/13	198	85.18	182	83.04	81.70	16	15,553	0.10%	大買/大賣/
2024/03/12	43	82.80	51	81.96	83.70	-8	15,019	-0.05%
2024/03/11	51	79.57	26	80.16	79.30	25	14,608	0.17%
2024/03/08	28	80.14	44.5	83.54	77.80	-16.5	14,227	-0.12%
2024/03/07	36.4	89.04	12	91.19	86.10	24.4	13,955	0.17%
2024/03/06	48.1	93.25	43	92.12	91.50	5.1	13,398	0.04%
2024/03/05	53	87.22	42.1	87.46	87.50	10.9	12,482	0.09%
2024/03/04	69.1	89.65	74.1	89.21	87.60	-5	12,213	-0.04%
2024/03/01	140	88.82	149.5	88.08	86.70	-9.5	11,521	-0.08%	大買/大賣/
2024/02/29	42	80.17	67	82.37	85.20	-25	10,326	-0.24%
2024/02/27	103	81.42	90.2	79.36	77.50	12.8	9,867	0.13%	大買/
2024/02/26	36	80.02	36.6	79.96	81.10	-0.6	9,308	-0.01%
2024/02/23	12.2	75.48	6	76.60	73.80	6.2	9,099	0.07%
2024/02/22	18	77.26	11	77.37	76.50	7	9,437	0.07%
2024/02/21	23.2	76.87	26.2	77.17	77.40	-3	9,754	-0.03%
2024/02/20	21	74.20	20	73.71	74.70	1	9,647	0.01%
2024/02/19	22	74.57	33	74.55	74.70	-11	9,466	-0.12%
2024/02/16	27	69.47	72	68.07	70.80	-45	8,888	-0.51%
2024/02/15	37.2	65.64	55	64.60	66.20	-17.8	8,301	-0.21%
2024/02/05	12	61.65	14	61.65	62.00	-2	7,877	-0.03%
2024/02/02	48	62.98	16	62.69	62.90	32	7,844	0.41%
2024/02/01	5	61.70	0	0.00	61.50	5	7,767	0.06%
2024/01/31	10	61.10	4	61.15	60.70	6	7,737	0.08%
2024/01/30	3	61.33	7	61.49	60.90	-4	7,706	-0.05%
2024/01/29	3	58.67	2	59.20	59.50	1	7,557	0.01%
2024/01/26	6	58.57	1	59.20	58.30	5	7,559	0.07%
2024/01/25	5	60.32	0.2	59.90	59.30	4.9	7,566	0.06%
2024/01/24	2	60.80	11	61.03	60.40	-9	7,576	-0.12%
2024/01/23	3	61.03	0	0.00	60.80	3	7,604	0.04%
2024/01/22	3	62.40	18.1	61.89	62.40	-15.1	7,548	-0.20%
2024/01/19	21	60.90	2	60.60	60.60	19	7,405	0.26%
2024/01/18	0.1	58.00	0	0.00	57.90	0.1	7,372	0.00%
2024/01/17	14	58.78	14	61.02	58.60	0	7,378	0.00%
2024/01/15	3	60.87	6	60.38	60.00	-3	7,324	-0.04%
2024/01/12	0	0.00	1	58.20	58.00	-1	7,197	-0.01%
2024/01/11	3	58.50	0	0.00	59.20	3	7,209	0.04%
2024/01/10	6	57.67	10	57.78	58.00	-4	7,240	-0.06%
2024/01/09	3	56.73	10	56.80	56.50	-7	7,254	-0.10%
2024/01/08	1	60.20	2	59.30	58.50	-1	7,235	-0.01%
2024/01/05	14	61.25	10	60.00	59.80	4	7,249	0.06%
2024/01/04	0.7	61.10	17.1	61.71	60.70	-16.4	7,255	-0.23%
2024/01/03	0	0.00	1	62.50	62.20	-1	7,304	-0.01%
2024/01/02	22	63.24	6	63.55	63.70	16	7,283	0.22%
2023/12/29	33	63.53	58	64.46	63.00	-25	7,191	-0.35%
2023/12/28	46.1	60.07	27.1	59.45	60.80	19.1	6,667	0.29%
2023/12/27	1.1	56.99	1	56.90	57.10	0.1	6,550	0.00%
2023/12/26	1	56.80	4	57.00	57.10	-3	6,642	-0.05%
2023/12/25	1	57.20	1	56.50	56.60	0	6,791	0.00%
2023/12/22	16	57.21	16	57.43	56.90	0	6,801	0.00%
2023/12/21	6	57.12	0	0.00	56.80	6	6,822	0.09%
2023/12/20	1	57.40	22	57.12	57.90	-21	6,856	-0.31%
2023/12/19	27.3	56.80	7	57.39	56.60	20.3	6,915	0.29%
2023/12/18	36	57.75	42	57.34	57.00	-6	6,970	-0.09%
2023/12/15	5	58.80	13	59.13	58.20	-8	6,999	-0.11%
2023/12/14	1	59.70	8	58.71	58.60	-7	7,037	-0.10%
2023/12/13	40	59.15	34	60.19	58.90	6	7,051	0.09%
2023/12/12	82	60.89	49	59.62	59.60	33	7,055	0.47%
2023/12/11	12	61.05	11.3	61.38	61.30	0.7	7,083	0.01%
2023/12/08	16	63.08	12	63.10	62.80	4	7,100	0.06%
2023/12/07	3	63.43	0.1	64.50	63.30	2.9	7,440	0.04%
2023/12/06	14	63.91	21	64.16	64.00	-7	7,583	-0.09%
2023/12/05	2	63.05	0	0.00	63.00	2	7,588	0.03%
2023/12/04	61.1	66.32	52	66.15	64.90	9.1	7,571	0.12%
2023/12/01	11	63.34	18	63.65	64.00	-7	7,145	-0.10%
2023/11/30	10	62.12	4	62.90	62.90	6	7,028	0.09%
2023/11/29	10	63.10	9	63.40	61.90	1	7,005	0.01%
2023/11/28	15	62.13	9	61.94	62.00	6	7,004	0.09%
2023/11/27	12.1	63.04	16	61.23	61.50	-3.9	7,156	-0.05%
2023/11/24	29	63.50	11	63.03	63.30	18	7,123	0.25%
2023/11/23	31	63.24	50.2	62.88	62.20	-19.2	6,995	-0.27%
2023/11/22	9	59.99	3	60.30	59.60	6	6,820	0.09%
2023/11/21	62.1	62.38	45	62.75	62.00	17.1	6,825	0.25%
2023/11/20	108	58.46	113	59.70	61.30	-5	6,627	-0.08%	大買/大賣/
2023/11/17	10	53.86	41	53.48	55.80	-31	6,516	-0.48%
2023/11/16	18	49.78	11	50.90	50.80	7	7,145	0.10%
2023/11/15	11.2	50.43	1	50.20	50.20	10.2	7,392	0.14%
2023/11/14	10	50.50	5	50.88	50.60	5	7,693	0.06%
2023/11/13	1	51.00	30	51.28	51.00	-29	8,074	-0.36%
2023/11/10	3.5	50.50	3	50.63	50.70	0.5	8,244	0.01%
2023/11/09	38.5	50.19	3	49.87	49.85	35.5	8,532	0.42%
2023/11/08	2	53.10	1	53.70	53.30	1	8,840	0.01%
2023/11/06	2	52.95	2	53.30	53.30	0	9,330	0.00%
2023/11/03	11	52.98	4	52.50	52.50	7	9,567	0.07%
2023/11/02	0	0.00	12	52.77	52.80	-12	9,825	-0.12%
2023/11/01	3	50.60	2	51.10	51.10	1	10,308	0.01%
2023/10/31	2	50.33	0	0.00	49.85	2	10,723	0.02%
2023/10/27	3	53.17	5	53.06	52.90	-2	11,407	-0.02%
2023/10/26	15	53.91	0	0.00	53.00	15	11,875	0.13%
2023/10/24	0	0.00	10	55.30	55.90	-10	13,073	-0.08%
2023/10/23	1	55.10	0	0.00	54.60	1	13,559	0.01%
2023/10/20	2	54.35	41	54.36	54.60	-39	14,195	-0.27%
2023/10/19	2	55.70	20	55.70	55.70	-18	14,951	-0.12%
2023/10/18	10	55.40	33	55.53	55.00	-23	14,986	-0.15%
2023/10/17	4	57.55	3	57.67	56.70	1	14,982	0.01%
2023/10/16	12	58.52	3	58.00	58.40	9	14,955	0.06%
2023/10/13	3.2	59.81	7	59.97	59.10	-3.8	14,941	-0.03%
2023/10/12	2	60.00	4	60.10	60.50	-2	14,944	-0.01%
2023/10/11	7	59.73	26	61.07	59.50	-19	14,940	-0.13%
2023/10/06	0	0.00	21	64.19	63.90	-21	14,856	-0.14%
2023/10/05	3	63.90	3	63.87	63.70	0	14,871	0.00%
2023/10/04	1	63.00	5	62.20	63.20	-4	14,861	-0.03%
2023/10/03	16	64.24	3	63.40	62.60	13	14,915	0.09%
2023/10/02	22	65.55	11	65.50	64.80	11	15,031	0.07%
2023/09/28	26	63.72	18	64.30	64.20	8	15,080	0.05%
2023/09/27	4	61.30	12	61.80	62.00	-8	15,038	-0.05%
2023/09/26	15.1	62.21	2	62.15	61.00	13.1	15,200	0.09%
2023/09/25	14	61.94	4	61.83	61.90	10	15,227	0.07%
2023/09/22	7	60.80	2	60.60	61.40	5	15,349	0.03%
2023/09/21	3	59.63	20	59.85	59.50	-17	15,359	-0.11%
2023/09/20	25	61.58	0	0.00	60.50	25	15,458	0.16%
2023/09/19	10	60.40	2	60.90	60.70	8	15,624	0.05%
2023/09/18	22	62.40	3	62.40	61.80	19	16,630	0.11%
2023/09/15	62	63.40	1	63.80	63.40	61	17,029	0.36%
2023/09/14	11	63.57	2	63.15	63.10	9	17,006	0.05%
2023/09/13	6	62.22	2	62.55	62.70	4	16,985	0.02%
2023/09/12	57	61.56	29	61.76	61.50	28	17,199	0.16%
2023/09/11	14.1	68.43	6	68.50	68.00	8.1	17,018	0.05%
2023/09/08	6	76.03	14	77.71	75.50	-8	17,221	-0.05%
2023/09/07	20	78.82	0	0.00	78.20	20	17,673	0.11%
2023/09/06	16	78.89	21	78.31	78.90	-5	17,953	-0.03%
2023/09/05	16	77.94	10	78.05	77.50	6	18,626	0.03%
2023/09/04	5	77.88	1	79.30	77.00	4	19,046	0.02%
2023/09/01	10	78.90	7	79.04	78.90	3	19,801	0.02%
2023/08/31	38	78.51	56.2	79.85	80.90	-18.2	20,581	-0.09%
2023/08/30	1	78.20	2	77.90	77.20	-1	20,991	0.00%
2023/08/29	11	76.53	11	76.16	76.70	0	21,199	0.00%
2023/08/28	19	76.79	1	75.40	75.40	18	21,261	0.08%
2023/08/25	21	80.29	31	79.18	80.60	-10	21,124	-0.05%
2023/08/24	130	83.88	97.1	82.70	80.90	33	21,174	0.16%	大買/
2023/08/23	114.1	83.28	147	82.27	81.50	-32.9	21,170	-0.16%	大買/大賣/
2023/08/22	73.5	85.26	43.1	84.39	84.00	30.4	20,851	0.15%
2023/08/21	80	79.23	37	78.78	79.50	43	20,219	0.21%
2023/08/18	30	72.04	44	74.15	72.30	-14	19,950	-0.07%
2023/08/17	31.1	74.47	43	74.44	75.70	-11.9	19,720	-0.06%
2023/08/16	30	71.34	5	71.50	72.50	25	19,390	0.13%
2023/08/15	59	71.91	33	71.72	71.80	26	19,275	0.13%
2023/08/14	11	71.35	12.2	71.59	71.30	-1.2	18,967	-0.01%
2023/08/11	14	70.34	22	70.03	69.80	-8	18,584	-0.04%
2023/08/10	21	67.47	21	67.42	67.00	0	18,311	0.00%
2023/08/09	5	68.70	25	70.29	70.60	-20	18,094	-0.11%
2023/08/08	37	70.49	24	70.30	69.90	13	17,853	0.07%
2023/08/07	60.2	71.14	62	70.91	72.40	-1.8	17,630	-0.01%
2023/08/04	81	69.67	214	69.61	68.30	-133	17,160	-0.78%	大賣/鉅額交易
2023/08/02	36	73.62	17.4	71.33	69.30	18.6	16,808	0.11%
2023/08/01	75	78.12	127	77.77	76.90	-52	16,673	-0.31%	大賣/
2023/07/31	63.1	81.82	66	80.06	77.50	-2.9	16,440	-0.02%
2023/07/28	64	83.47	57	83.71	83.30	7	15,957	0.04%
2023/07/27	64	85.98	81	87.61	84.10	-17	15,570	-0.11%
2023/07/26	78.1	91.02	35.1	92.40	86.30	43.1	14,726	0.29%
2023/07/25	87.1	101.72	59.5	99.56	95.80	27.6	14,249	0.19%
2023/07/24	143	104.02	127.1	104.28	103.50	15.9	13,605	0.12%	大買/大賣/
2023/07/21	1	95.90	1	91.50	96.40	0	12,825	0.00%
2023/07/19	0	0.00	2	83.95	81.60	-2	12,774	-0.02%
2023/07/18	0	0.00	3	82.00	81.00	-3	12,836	-0.02%
2023/07/17	1	83.20	0	0.00	83.40	1	12,885	0.01%
2023/07/14	0	0.00	16	79.76	79.90	-16	12,994	-0.12%
2023/07/13	1	79.10	5	79.10	77.00	-4	13,038	-0.03%
2023/07/12	0	0.00	1	77.50	76.40	-1	13,087	-0.01%
2023/07/11	10	78.50	0	0.00	78.40	10	13,119	0.08%
2023/07/10	10	77.50	0	0.00	76.50	10	13,250	0.08%
2023/07/07	9.4	83.91	1	85.40	83.00	8.4	13,183	0.06%
2023/07/06	2.1	86.67	4.3	85.55	87.50	-2.2	13,073	-0.02%
2023/07/05	6.1	80.93	4	80.15	81.30	2.1	13,003	0.02%
2023/07/04	5.2	80.69	7	80.23	81.80	-1.8	13,031	-0.01%
2023/07/03	0	0.00	1	75.60	75.60	-1	12,877	-0.01%
2023/06/30	5	67.06	28.2	66.94	68.80	-23.2	12,849	-0.18%
2023/06/29	12	62.31	5	63.00	62.60	7	12,815	0.05%
2023/06/28	23.2	60.34	65	61.42	62.10	-41.8	12,731	-0.33%
2023/06/27	43	60.10	11	60.47	58.80	32	12,580	0.25%
2023/06/26	70	65.43	78	65.77	65.30	-8	12,367	-0.06%
2023/06/21	172	63.46	352.1	63.26	63.50	-180.1	11,328	-1.59%	大買/大賣/鉅額交易
2023/06/20	172	57.80	5	57.80	57.80	167	10,914	1.53%	大買/鉅額交易
2023/06/19	0	0.00	1	52.60	52.60	-1	10,973	-0.01%
2023/06/16	23	47.20	22.2	47.38	47.85	0.8	10,939	0.01%
2023/06/15	23	46.22	20	45.85	46.05	3	10,667	0.03%
2023/06/14	31.3	46.03	27	45.96	46.00	4.3	10,499	0.04%
2023/06/13	44	44.73	56	44.97	45.30	-12	10,174	-0.12%
2023/06/12	23.3	43.83	44	43.05	42.75	-20.7	9,884	-0.21%
2023/06/09	78	43.93	83	44.45	44.70	-5	9,545	-0.05%
2023/06/08	17	42.69	30	42.60	42.30	-13	8,808	-0.15%
2023/06/07	48	42.73	11	42.47	42.20	37	8,347	0.44%
2023/06/06	67	40.57	26	41.10	41.60	41	7,586	0.54%
2023/06/05	41	40.40	49.6	41.17	41.50	-8.6	6,726	-0.13%
2023/06/02	29	37.24	22	37.51	37.75	7	6,135	0.11%
2023/06/01	5	33.58	3	33.95	34.35	2	5,841	0.03%
2023/05/31	8	34.90	3	34.83	34.50	5	5,684	0.09%
2023/05/30	34	35.23	35	34.38	34.60	-1	5,527	-0.02%
2023/05/29	48	34.07	60	33.99	35.10	-12	5,297	-0.23%
2023/05/26	32	32.80	67	32.83	32.05	-35	4,943	-0.71%
2023/05/25	113	32.23	383	32.26	32.65	-270	4,861	-5.55%	大買/大賣/鉅額交易
2023/05/24	28	31.27	35	31.24	31.35	-7	4,635	-0.15%
2023/05/23	17	30.85	1	30.60	30.95	16	4,611	0.35%
2023/05/22	15	30.15	0	30.25	30.10	15	4,612	0.32%
2023/05/19	100	29.99	1.3	29.84	29.50	98.7	4,557	2.17%
2023/05/18	0	0.00	1.2	29.61	29.40	-1.2	4,489	-0.03%
2023/05/17	35	29.14	1	29.45	29.30	34	4,463	0.76%
2023/05/16	152	28.73	0.1	28.55	28.70	151.9	4,410	3.44%	大買/鉅額交易
2023/05/15	10	28.40	2	28.33	28.25	8	4,382	0.18%
2023/05/12	1	28.65	0	0.00	28.60	1	4,397	0.02%
2023/05/11	41	28.27	1	28.35	28.30	40	4,428	0.90%
2023/05/10	22	29.08	1	29.00	29.20	21	4,405	0.48%
2023/05/09	36	28.83	2	28.90	28.65	34	4,363	0.78%
2023/05/08	7	29.68	5	29.83	29.35	2	4,261	0.05%
2023/05/05	3	32.23	1	32.40	32.60	2	3,986	0.05%
2023/05/02	3	32.00	0	0.00	31.75	3	3,932	0.08%
2023/04/27	3	30.98	0	0.00	31.20	3	3,894	0.08%
2023/04/26	0	31.00	1	31.00	30.90	-1	3,868	-0.03%
2023/04/25	1	30.60	14	31.10	30.90	-13	3,856	-0.34%
2023/04/24	0	31.41	8	31.50	31.35	-8	3,790	-0.21%
2023/04/21	0	0.00	2	30.75	31.35	-2	3,767	-0.05%
2023/04/20	0.2	31.70	13	31.43	31.10	-12.8	3,674	-0.35%
2023/04/19	11.3	32.29	4	32.50	32.05	7.3	3,592	0.20%
2023/04/18	1	31.25	17	31.52	31.50	-16	3,436	-0.47%
2023/04/17	21	31.68	33	31.79	31.50	-12	3,365	-0.36%
2023/04/14	17	31.09	3	31.28	31.20	14	3,253	0.43%
2023/04/13	0	0.00	2	31.38	31.20	-2	3,171	-0.06%
2023/04/11	3	30.40	2	31.00	30.20	1	2,980	0.03%
2023/04/10	26	30.14	20	30.20	30.70	6	2,917	0.21%
2023/04/07	3	30.07	1	30.20	29.90	2	2,834	0.07%
2023/03/31	1	29.25	0	0.00	29.05	1	2,708	0.04%
2023/03/30	30	29.26	21	29.45	29.50	9	2,665	0.34%
2023/03/29	1	28.70	0	0.00	28.65	1	2,532	0.04%
2023/03/27	0	29.45	2	29.50	29.30	-2	2,527	-0.08%
2023/03/21	2	29.70	4	29.50	29.50	-2	2,414	-0.08%
2023/03/16	3	29.02	9	28.77	28.30	-6	2,370	-0.25%
2023/03/15	2	29.55	14	29.63	29.35	-12	2,328	-0.52%
2023/03/14	0	0.00	4	27.89	28.05	-4	2,136	-0.19%
2023/03/13	2	27.25	138	27.30	27.65	-136	2,243	-6.06%	大賣/鉅額交易
2023/03/10	1	28.35	5	27.90	27.75	-4	2,264	-0.18%
2023/03/09	20	28.74	0	0.00	28.60	20	2,265	0.88%
2023/03/08	132	28.47	1	28.30	28.70	131	2,226	5.88%	大買/鉅額交易
2023/03/06	1	27.75	0	0.00	27.70	1	2,137	0.05%
2023/03/02	0	0.00	1	27.70	27.80	-1	2,120	-0.05%
2023/03/01	0	0.00	15	27.74	27.65	-15	2,139	-0.70%
2023/02/24	16	27.54	1	27.40	27.80	15	2,112	0.71%
2023/02/23	2	28.05	0	0.00	27.70	2	2,112	0.09%
2023/02/22	0	0.00	2	27.80	27.75	-2	2,077	-0.10%
2023/02/20	0	0.00	21	27.55	27.65	-21	2,045	-1.03%
2023/02/17	20	27.10	0	0.00	27.10	20	1,983	1.01%
2023/02/16	3	26.95	0	0.00	26.90	3	1,998	0.15%
2023/02/14	0	0.00	30	26.43	26.45	-30	2,050	-1.46%
2023/02/10	31	26.35	0	0.00	26.25	31	2,101	1.48%
2023/02/09	0	0.00	1	27.10	27.15	-1	2,124	-0.05%
2023/02/06	0	0.00	81	26.44	26.45	-81	2,117	-3.83%
2023/02/03	0	0.00	110	26.61	26.40	-110	2,203	-4.99%	大賣/鉅額交易
2023/02/01	63	26.50	0	0.00	26.50	63	2,228	2.83%
2023/01/31	81	26.35	18	26.36	26.60	63	2,226	2.83%
2023/01/30	63	26.04	0	0.00	25.90	63	2,175	2.90%
2023/01/13	1	25.40	0	0.00	25.15	1	2,204	0.05%
2023/01/04	0	0.00	1	25.40	25.60	-1	2,426	-0.04%
2022/12/26	0	0.00	1	26.30	26.20	-1	2,813	-0.04%
2022/12/16	0	0.00	12	26.32	26.30	-12	3,026	-0.40%
2022/12/14	1	26.65	1	26.85	26.90	0	3,175	0.00%
2022/12/13	8	26.69	3	26.67	26.45	5	3,179	0.16%
2022/12/12	1	26.15	0	0.00	26.30	1	3,184	0.03%
2022/12/09	5	26.80	4	26.79	26.70	1	3,240	0.03%
2022/12/08	1	26.25	0	0.00	26.35	1	3,282	0.03%
2022/12/07	1	25.95	0	0.00	26.00	1	3,350	0.03%
2022/12/06	1	26.65	8	26.53	26.95	-7	3,346	-0.21%
2022/12/05	16	27.27	40	27.32	27.35	-24	3,350	-0.72%
2022/12/02	30	26.80	3	26.65	26.65	27	3,290	0.82%
2022/11/30	0	0.00	1	25.90	25.95	-1	3,348	-0.03%
2022/11/29	10	25.55	20	25.13	25.55	-10	3,456	-0.29%
2022/11/28	2	25.40	0	0.00	25.50	2	3,541	0.06%
2022/11/23	21	25.36	21	25.39	25.55	0	4,204	0.00%
2022/11/21	1	25.75	0	0.00	25.35	1	4,390	0.02%
2022/11/17	0	0.00	2	25.53	25.65	-2	4,772	-0.04%
2022/11/16	0	0.00	5	25.28	25.05	-5	4,823	-0.10%
2022/11/10	0	0.00	1	25.30	25.25	-1	5,353	-0.02%
2022/11/07	3	24.85	1	24.90	24.90	2	5,645	0.04%
2022/11/01	21	24.80	0	0.00	24.75	21	5,819	0.36%
2022/10/31	1	23.95	0	0.00	24.15	1	5,742	0.02%
2022/10/28	13	24.22	10	24.15	23.55	3	5,755	0.05%
2022/10/27	0	0.00	1	24.30	24.30	-1	5,750	-0.02%
2022/10/26	1	23.60	1	23.65	23.25	0	5,776	0.00%
2022/10/25	2	23.75	1	23.65	23.65	1	5,829	0.02%
2022/10/20	2	24.55	0	0.00	24.55	2	6,078	0.03%
2022/10/19	8	25.51	0	0.00	25.10	8	6,126	0.13%
2022/10/18	1	25.60	0	0.00	25.30	1	6,122	0.02%
2022/10/17	1	24.55	1	24.90	24.90	0	6,138	0.00%
2022/10/14	1	25.00	1	25.45	25.45	0	6,192	0.00%
2022/10/12	1	25.85	0	0.00	25.65	1	6,288	0.02%
2022/10/11	1	26.00	0	0.00	25.95	1	6,412	0.02%
2022/10/06	1	28.15	0	0.00	28.25	1	6,597	0.02%
2022/10/05	2	28.88	1	29.60	28.40	1	6,639	0.02%
2022/09/29	1	28.30	1	27.65	27.55	0	6,601	0.00%
2022/09/28	1.1	27.57	0	0.00	27.10	1.1	6,613	0.02%
2022/09/27	0	0.00	0	31.00	29.00	0	6,779	0.00%
2022/09/26	2	29.48	1	29.85	29.25	1	6,818	0.01%
2022/09/23	2	30.75	0	0.00	30.50	2	6,879	0.03%
2022/09/22	5	31.25	11	31.23	31.55	-6	6,956	-0.09%
2022/09/21	17	31.93	23	31.67	31.30	-6	7,035	-0.09%
2022/09/20	3	31.72	0	0.00	31.85	3	7,069	0.04%
2022/09/19	5	31.47	0	0.00	31.35	5	7,233	0.07%
2022/09/16	2	32.43	3	32.23	31.65	-1	7,247	-0.01%
2022/09/15	4	33.00	2	33.60	32.50	2	7,191	0.03%
2022/09/14	2	33.15	1	32.60	33.15	1	7,084	0.01%
2022/09/13	1	32.75	0	0.00	32.75	1	7,032	0.01%
2022/09/06	5	31.90	1.1	31.60	31.70	3.9	7,026	0.06%
2022/09/05	31	32.70	0	0.00	32.55	31	6,985	0.44%
2022/09/02	1	32.50	6	32.37	32.50	-5	6,875	-0.07%
2022/09/01	3	33.40	14	32.87	32.90	-11	6,832	-0.16%
2022/08/31	9	32.83	12	33.27	33.40	-3	6,709	-0.04%
2022/08/30	19	31.79	21	32.15	32.70	-2	6,537	-0.03%
2022/08/26	8	31.73	5	31.32	31.15	3	6,281	0.05%
2022/08/25	44	32.47	27	32.43	32.05	17	6,172	0.28%
2022/08/24	5	31.63	2	31.73	31.55	3	5,839	0.05%
2022/08/23	5	31.53	1	31.85	31.35	4	5,778	0.07%
2022/08/22	3	31.90	0	32.00	32.25	3	5,735	0.05%
2022/08/19	10	32.16	21	31.46	31.95	-11	5,510	-0.20%
2022/08/16	18	30.68	2	31.43	29.70	16	5,316	0.30%
2022/08/15	3	30.40	14	30.57	30.50	-11	5,074	-0.22%
2022/08/12	14	30.24	8	30.11	30.05	6	5,024	0.12%
2022/08/11	5	30.10	15	29.87	29.85	-10	4,987	-0.20%
2022/08/10	9	29.77	0	0.00	29.55	9	4,904	0.18%
2022/08/09	7	29.24	6	29.45	29.75	1	4,841	0.02%
2022/08/05	5	28.55	5	28.65	28.75	0	4,676	0.00%
2022/08/03	0	0.00	1	28.40	27.85	-1	4,625	-0.02%
2022/07/29	3	31.18	0	0.00	30.35	3	4,473	0.07%
2022/07/28	0	0.00	4	30.50	30.30	-4	4,297	-0.09%
2022/07/26	0	0.00	1	29.85	29.80	-1	4,174	-0.02%
2022/07/25	0	0.00	2	29.75	29.60	-2	4,101	-0.05%
2022/07/21	0	0.00	8	30.06	29.90	-8	4,049	-0.20%
2022/07/20	0	0.00	4	30.51	30.35	-4	3,972	-0.10%
2022/07/19	3.1	29.87	0	0.00	29.80	3.1	3,873	0.08%
2022/07/18	17	29.07	21	29.25	29.40	-4	3,783	-0.11%
2022/07/15	7	27.85	11	27.67	28.00	-4	3,622	-0.11%
2022/07/14	19	27.34	10	27.35	27.70	9	3,502	0.26%
2022/07/13	3	26.62	2	26.85	26.95	1	3,340	0.03%
2022/07/12	0	0.00	1	26.55	25.75	-1	3,264	-0.03%
2022/07/11	1	28.10	0	0.00	28.10	1	3,209	0.03%
2022/07/07	0	0.00	1	26.25	25.95	-1	3,048	-0.03%
2022/07/06	1	26.00	2	26.15	26.05	-1	3,015	-0.03%
2022/07/05	12	27.59	6	27.33	26.30	6	2,977	0.20%
2022/07/01	3	30.25	4	29.74	28.55	-1	2,680	-0.04%
2022/06/30	1	31.15	4	30.73	30.35	-3	2,549	-0.12%
2022/06/29	3	30.95	1	30.40	30.95	2	2,437	0.08%
2022/06/28	32	29.98	71	29.95	30.65	-39	2,326	-1.68%
2022/06/27	65	29.08	34	29.32	30.05	31	2,151	1.44%
2022/06/24	2	27.80	2	28.10	28.00	0	1,970	0.00%
2022/06/22	0	0.00	3	28.00	27.40	-3	1,922	-0.16%
2022/06/17	0	0.00	6	27.80	28.15	-6	1,858	-0.32%
2022/06/16	0	0.00	2	28.30	27.10	-2	1,801	-0.11%
2022/06/15	0	0.00	3	28.55	28.05	-3	1,760	-0.17%
2022/06/14	1	28.15	5	28.10	28.15	-4	1,842	-0.22%
2022/06/13	2	28.00	5	27.98	28.00	-3	1,803	-0.17%
2022/06/10	0	0.00	0	27.75	28.00	0	1,773	0.00%
2022/06/09	9	27.83	3	27.85	27.75	6	1,728	0.35%
2022/06/08	0	0.00	2	27.08	27.10	-2	1,609	-0.12%
2022/06/07	0	26.85	1	26.85	26.75	-1	1,643	-0.06%
2022/06/01	1	26.60	0	0.00	26.45	1	1,660	0.06%
2022/05/31	0	0.00	1	26.35	26.40	-1	1,677	-0.06%
2022/05/26	1	25.95	8	26.07	25.90	-7	1,705	-0.41%
2022/05/25	2	25.78	5	25.77	25.40	-3	1,690	-0.18%
2022/05/24	0.1	25.15	0	0.00	25.00	0.1	1,749	0.00%
2022/05/17	0	0.00	1	23.45	23.90	-1	2,300	-0.04%
2022/05/12	1	23.25	0	0.00	22.50	1	2,377	0.04%
2022/05/10	0	0.00	4	22.05	23.15	-4	2,401	-0.17%
2022/05/03	0	0.00	2	23.30	23.10	-2	2,501	-0.08%
2022/04/21	0	24.95	0	0.00	24.50	0	2,860	0.00%
2022/04/20	0	24.65	0	0.00	24.65	0	2,886	0.00%
2022/04/19	0	24.80	0	0.00	24.20	0	2,922	0.00%
2022/04/15	4	24.15	4	24.50	24.60	0	3,125	0.00%
2022/04/12	0	24.10	0	0.00	24.05	0	3,359	0.00%
2022/04/08	3	25.05	0	0.00	25.20	3	3,899	0.08%
2022/04/07	1	25.35	0	0.00	24.90	1	3,985	0.03%
2022/04/06	1	25.80	0	0.00	25.80	1	4,275	0.02%
2022/04/01	1	25.70	1	25.90	25.90	0	4,586	0.00%
2022/03/29	1	25.90	0	0.00	26.00	1	4,668	0.02%
2022/03/22	1	26.40	1	26.30	26.40	0	4,742	0.00%
2022/03/18	0	0.00	2	26.30	26.30	-2	4,784	-0.04%
2022/03/17	7	26.29	2	26.40	26.20	5	4,800	0.10%
2022/03/16	0	0.00	1	25.55	25.55	-1	4,697	-0.02%
2022/03/10	12	25.60	9	25.61	25.80	3	4,732	0.06%
2022/03/08	3	24.38	0	0.00	23.55	3	4,670	0.06%
2022/03/07	2	24.90	0	0.00	24.80	2	4,639	0.04%
2022/03/04	1	26.30	1	25.90	25.85	0	4,632	0.00%
2022/03/01	3	25.90	0	0.00	26.00	3	4,646	0.06%
2022/02/25	2	25.75	0	0.00	25.60	2	4,582	0.04%
2022/02/24	2	26.43	0	0.00	25.90	2	4,501	0.04%
2022/02/21	2	26.50	0	0.00	26.55	2	4,480	0.04%
2022/02/18	2	27.10	4	27.18	27.20	-2	4,619	-0.04%
2022/02/17	1	27.45	3	26.78	26.70	-2	4,659	-0.04%
2022/02/16	1	25.95	18	25.85	25.85	-17	4,741	-0.36%
2022/02/14	2	26.10	0	0.00	26.10	2	4,724	0.04%
2022/02/11	1	26.40	2	26.73	26.70	-1	4,727	-0.02%
2022/02/10	1	26.45	1	26.50	26.40	0	4,743	0.00%
2022/02/08	1	26.90	0	0.00	26.75	1	4,760	0.02%
2022/01/26	0	0.00	1	26.00	26.00	-1	4,919	-0.02%
2022/01/24	2	26.70	0	0.00	26.80	2	5,185	0.04%
2022/01/21	10	27.85	10	26.85	27.10	0	5,563	0.00%
2022/01/20	2	27.78	0	0.00	27.30	2	5,529	0.04%
2022/01/19	1	28.20	1	28.15	27.95	0	5,495	0.00%
2022/01/18	4	27.33	2	28.10	27.35	2	5,466	0.04%
2022/01/14	2	27.45	1	27.20	26.85	1	5,425	0.02%
2022/01/11	0	0.00	18	29.03	28.45	-18	5,429	-0.33%
2022/01/10	2	28.85	4	28.71	28.70	-2	5,401	-0.04%
2022/01/07	4	27.58	1	28.60	27.55	3	5,316	0.06%
2022/01/06	16	28.92	0	0.00	28.50	16	5,372	0.30%
2022/01/05	21	29.23	11	28.80	28.80	10	5,455	0.18%
2022/01/04	5	28.73	8	29.36	29.30	-3	5,337	-0.06%
2022/01/03	41	29.38	27	29.64	28.50	14	5,174	0.27%
2021/12/30	0	0.00	3	28.72	28.40	-3	4,886	-0.06%
2021/12/29	7	28.20	6	28.48	28.55	1	4,837	0.02%
2021/12/28	48	27.56	77	27.46	28.40	-29	4,602	-0.63%
2021/12/27	2	27.20	0	0.00	27.00	2	4,368	0.05%
2021/12/24	1	26.40	0	0.00	26.45	1	4,485	0.02%
2021/12/21	1	26.05	0	0.00	26.30	1	5,072	0.02%
2021/12/17	12	26.38	0	0.00	26.20	12	5,987	0.20%
2021/12/16	3	26.95	14	26.91	26.65	-11	6,068	-0.18%
2021/12/15	0	0.00	2	26.05	26.90	-2	5,958	-0.03%
2021/12/13	0	0.00	8	26.61	26.65	-8	5,937	-0.13%
2021/12/10	0	0.00	25	26.65	26.40	-25	5,943	-0.42%
2021/12/09	10	26.40	0	0.00	25.90	10	5,921	0.17%
2021/12/08	5	25.80	0	0.00	25.60	5	5,915	0.08%
2021/12/06	1	26.15	0	0.00	26.20	1	5,939	0.02%
2021/12/03	0	0.00	13	26.45	26.35	-13	6,066	-0.21%
2021/12/02	2	25.95	1	26.45	26.00	1	6,059	0.02%
2021/12/01	3	26.10	0	0.00	26.40	3	6,112	0.05%
2021/11/30	10	26.48	10	26.68	26.40	0	6,272	0.00%
2021/11/29	20	25.53	4	25.95	26.25	16	6,314	0.25%
2021/11/26	21	26.00	3	26.65	26.30	18	6,328	0.28%
2021/11/25	2	27.10	0	0.00	26.75	2	6,335	0.03%
2021/11/23	0	0.00	10	26.80	26.85	-10	6,563	-0.15%
2021/11/22	11	27.10	1	27.25	27.00	10	6,577	0.15%
2021/11/19	11	27.14	0	0.00	26.95	11	6,592	0.17%
2021/11/18	3	28.00	22	28.28	27.45	-19	6,548	-0.29%
2021/11/17	26	28.87	14	28.83	29.00	12	6,373	0.19%
2021/11/16	6	28.68	13	28.62	28.25	-7	6,195	-0.11%
2021/11/15	20	28.02	46	28.29	28.25	-26	5,960	-0.44%
2021/11/12	4	26.51	0	0.00	26.50	4	5,685	0.07%
2021/11/11	1	26.85	0	0.00	26.80	1	5,688	0.02%
2021/11/10	6	27.19	2	26.95	26.95	4	5,694	0.07%
2021/11/09	7	26.62	0	0.00	26.65	7	5,720	0.12%
2021/11/04	0	27.60	9	27.73	27.20	-9	5,946	-0.15%
2021/11/03	4	26.55	7	26.88	27.00	-3	5,932	-0.05%
2021/11/02	0	0.00	5	26.55	26.60	-5	6,019	-0.08%
2021/11/01	11	27.68	0	0.00	27.65	11	5,992	0.18%
2021/10/29	2	27.48	10	27.40	27.80	-8	5,863	-0.14%
2021/10/28	2	25.93	0	0.00	26.00	2	5,557	0.04%
2021/10/27	1	26.25	2	26.25	26.15	-1	5,849	-0.02%
2021/10/21	2	26.60	0	0.00	26.40	2	6,048	0.03%
2021/10/19	0	0.00	1	26.90	26.85	-1	6,252	-0.02%
2021/10/18	1	26.20	0	0.00	26.25	1	6,207	0.02%
2021/10/15	0	0.00	1	27.00	26.90	-1	6,202	-0.02%
2021/10/14	3	27.12	13	26.92	26.55	-10	6,182	-0.16%
2021/10/13	1	26.80	5	26.89	27.35	-4	6,140	-0.07%
2021/10/12	0	0.00	1	26.30	26.10	-1	6,095	-0.02%
2021/10/08	5	26.45	7	26.20	26.30	-2	6,217	-0.03%
2021/10/07	10	26.98	5	26.75	26.75	5	6,188	0.08%
2021/10/05	2	26.55	1	25.65	26.60	1	6,098	0.02%
2021/10/04	3.1	26.01	5	26.43	26.05	-2	6,021	-0.03%
2021/10/01	65	27.71	22	27.98	26.55	43	5,962	0.72%
2021/09/30	6	27.75	7	28.60	27.75	-1	5,796	-0.02%
2021/09/29	3	29.27	31	28.61	28.30	-28	5,625	-0.50%
2021/09/28	12	28.21	21	28.45	29.15	-9	5,360	-0.17%
2021/09/27	32	28.75	55	28.51	28.55	-23	5,168	-0.44%
2021/09/24	43	27.43	8	27.74	27.85	35	4,704	0.74%
2021/09/17	2	25.13	0	0.00	25.20	2	4,148	0.05%
2021/09/16	12	25.78	0	0.00	25.50	12	4,137	0.29%
2021/09/15	4	25.96	2	25.45	26.50	2	4,097	0.05%
2021/09/14	2	25.30	0	0.00	25.15	2	4,054	0.05%
2021/09/13	1	25.75	1	25.30	25.35	0	4,052	0.00%
2021/09/08	6	26.56	6	27.31	26.35	0	3,970	0.00%
2021/09/07	1	26.50	3	26.82	26.95	-2	3,841	-0.05%
2021/09/06	5	27.74	1	27.65	26.85	4	3,802	0.11%
2021/09/03	1	27.27	39	27.13	27.70	-38	3,735	-1.02%
2021/09/02	10	26.40	5	26.80	26.85	5	3,561	0.14%
2021/09/01	2	26.75	1	27.20	27.15	1	3,490	0.03%
2021/08/31	17	26.23	5	26.54	27.15	12	3,446	0.35%
2021/08/30	32	26.63	2	27.38	26.60	30	3,386	0.89%
2021/08/27	0	25.60	0	0.00	25.35	0	3,222	0.00%
2021/08/26	0	0.00	1	24.60	24.20	-1	3,119	-0.03%
2021/08/25	8	23.95	1	24.00	23.85	7	3,083	0.23%
2021/08/24	1	22.65	0	0.00	22.75	1	3,037	0.03%
2021/08/20	1	21.85	0	0.00	22.30	1	3,024	0.03%
2021/08/19	1	22.65	0	0.00	22.30	1	3,015	0.03%
2021/08/18	0	0.00	1	22.20	23.15	-1	3,013	-0.03%
2021/08/17	2	23.20	5	22.70	22.65	-3	2,993	-0.10%
2021/08/13	10	24.45	41	24.63	25.05	-31	2,944	-1.05%
2021/08/11	1	24.25	0	0.00	24.00	1	2,896	0.03%
2021/08/10	23	26.46	20	25.95	25.35	3	2,843	0.11%
2021/08/09	7	28.18	5.1	28.08	28.15	1.9	2,685	0.07%
2021/08/06	10	28.10	10	27.95	28.15	0	2,582	0.00%
2021/08/05	1	27.55	2	27.65	27.30	-1	2,479	-0.04%
2021/08/04	16	28.48	20	28.24	27.60	-4	2,477	-0.16%
2021/08/03	15	27.94	12	27.85	28.15	3	2,420	0.12%
2021/08/02	41	27.73	23	28.20	28.10	18	2,336	0.77%
2021/07/30	29	26.42	32	26.40	26.90	-3	2,006	-0.15%
2021/07/29	0	0.00	4	25.00	25.10	-4	1,825	-0.22%
2021/07/28	1	23.50	0	0.00	23.70	1	1,765	0.06%
2021/07/27	4	24.10	0	0.00	24.30	4	1,782	0.22%
2021/07/26	5	24.59	0	0.00	24.70	5	1,775	0.28%
2021/07/23	22	24.58	10	25.50	25.20	12	1,739	0.69%
2021/07/21	9	23.92	0	0.00	23.35	9	1,577	0.57%
2021/07/20	1	24.20	0	0.00	24.15	1	1,581	0.06%
2021/07/19	2	24.83	3.4	25.14	24.85	-1.4	1,566	-0.09%
2021/07/16	1	23.75	0	0.00	23.80	1	1,532	0.07%
2021/07/15	2	23.95	4	24.08	24.50	-2	1,480	-0.14%
2021/07/14	1	21.60	0	0.00	22.30	1	1,353	0.07%
2021/07/13	3	22.27	0	0.00	22.05	3	1,368	0.22%
2021/07/09	1	22.30	0	0.00	22.25	1	1,425	0.07%
2021/07/08	1	22.50	0	0.00	22.35	1	1,470	0.07%
2021/07/06	0	0.00	2	22.70	22.65	-2	1,542	-0.13%
2021/07/02	0	0.00	1	22.70	22.65	-1	1,708	-0.06%
2021/06/30	2	23.08	0	0.00	22.70	2	1,822	0.11%
2021/06/29	0	22.80	0	0.00	22.65	0	1,815	0.00%
2021/06/07	0	0.00	1	22.70	22.75	-1	2,540	-0.04%
2021/05/26	0	0.00	2	22.70	23.00	-2	3,064	-0.07%
2021/05/20	49.1	22.25	49	22.20	22.05	0.1	3,163	0.00%
2021/05/18	1.4	20.63	0	0.00	20.95	1.4	3,230	0.04%
2021/05/14	3	21.30	0	0.00	21.10	3	3,230	0.09%
2021/05/11	1.5	23.98	3	22.88	23.15	-1.5	3,236	-0.05%
2021/05/10	1	24.85	13	24.97	24.65	-12	3,414	-0.35%
2021/05/07	0	0.00	3	24.73	25.30	-3	3,483	-0.09%
2021/05/06	2	24.93	0	0.00	24.65	2	3,831	0.05%
2021/05/04	0	0.00	3	24.92	24.55	-3	3,885	-0.08%
2021/05/03	0	0.00	1	26.45	26.20	-1	3,880	-0.03%
2021/04/29	0	0.00	5	26.94	27.15	-5	3,896	-0.13%
2021/04/28	6	27.08	1	27.35	27.00	5	3,913	0.13%
2021/04/26	1	26.90	0	0.00	26.70	1	4,111	0.02%
2021/04/22	5	26.98	0	0.00	26.50	5	4,470	0.11%
2021/04/19	2	27.35	2	27.45	27.35	0	4,664	0.00%
2021/04/16	3	28.00	0	0.00	27.85	3	4,641	0.06%
2021/04/15	11	27.90	10	27.80	27.95	1	4,640	0.02%
2021/04/14	1	27.80	5	27.50	28.00	-4	4,652	-0.09%
2021/04/13	3	28.53	2.3	29.09	28.15	0.7	4,708	0.02%
2021/04/12	4	28.63	5	28.60	28.60	-1	4,695	-0.02%
2021/04/09	7	29.06	0	0.00	29.00	7	4,678	0.15%
2021/04/08	4	28.83	17	28.86	28.85	-13	4,623	-0.28%
2021/04/07	0	0.00	12	28.17	28.05	-12	4,576	-0.26%
2021/04/06	1	27.60	0	0.00	27.55	1	4,543	0.02%
2021/04/01	0	0.00	1	26.90	26.90	-1	4,543	-0.02%
2021/03/31	1	27.05	0	0.00	27.20	1	4,545	0.02%
2021/03/30	1	27.45	5	27.40	27.40	-4	4,525	-0.09%
2021/03/25	0	0.00	3	27.10	27.35	-3	4,500	-0.07%
2021/03/24	0	28.00	25	27.03	27.05	-25	4,528	-0.55%
2021/03/23	10	27.60	0	0.00	27.10	10	4,538	0.22%
2021/03/22	21	28.86	7	28.77	28.45	14	4,594	0.30%
2021/03/19	2	28.35	0	0.00	28.25	2	4,500	0.04%
2021/03/18	2	28.15	27	28.42	28.35	-25	4,466	-0.56%
2021/03/17	4	28.25	0	0.00	27.90	4	4,447	0.09%
2021/03/16	10	27.95	1	28.20	28.25	9	4,543	0.20%
2021/03/15	0	27.70	20	27.38	27.85	-20	4,656	-0.43%
2021/03/12	10	27.00	0	0.00	27.10	10	4,636	0.22%
2021/03/11	0	26.95	0	0.00	26.95	0	4,675	0.00%
2021/03/10	0	26.50	0	0.00	26.50	0	4,708	0.00%
2021/03/09	16	26.51	0	0.00	26.20	16	4,746	0.34%
2021/03/08	3	26.60	2	27.45	27.00	1	4,793	0.02%
2021/03/05	3	27.23	2	26.35	27.60	1	4,795	0.02%
2021/03/04	15	26.80	0.1	25.80	26.75	14.9	4,666	0.32%
2021/03/03	0	0.00	1	25.90	25.90	-1	4,671	-0.02%
2021/03/02	3	26.50	2	26.15	25.95	1	4,758	0.02%
2021/02/26	0	0.00	3	25.80	25.95	-3	5,021	-0.06%
2021/02/25	0	0.00	1	25.65	25.70	-1	5,065	-0.02%
2021/02/23	1	25.20	66	25.16	25.15	-65	5,275	-1.23%
2021/02/18	1	25.35	18	24.50	25.50	-17	6,045	-0.28%
2021/02/17	60	24.27	0	0.00	24.25	60	6,075	0.99%
2021/02/02	1	22.80	14	23.45	23.60	-13	6,271	-0.21%
2021/02/01	11	23.26	4	23.50	22.50	7	6,330	0.11%
2021/01/29	8	23.38	8	23.64	23.50	0	6,210	0.00%
2021/01/28	2	24.28	7	24.35	23.55	-5	6,283	-0.08%
2021/01/26	14	23.26	21	23.33	22.80	-7	6,145	-0.11%
2021/01/25	10	23.85	0	0.00	23.55	10	6,259	0.16%
2021/01/22	4	23.81	2	23.68	24.00	2	6,440	0.03%
2021/01/21	3	23.47	20	23.55	24.00	-17	6,597	-0.26%
2021/01/20	24	24.31	2	23.63	23.50	22	7,039	0.31%
2021/01/19	2	24.93	26	24.12	24.45	-24	7,090	-0.34%
2021/01/18	75	23.71	60	24.31	25.65	15	7,289	0.21%
2021/01/15	11	24.77	51	25.15	24.50	-40	7,472	-0.54%
2021/01/14	1	26.40	6	26.19	26.10	-5	7,616	-0.07%
2021/01/13	23	26.62	1	26.00	26.00	22	7,644	0.29%
2021/01/12	14	27.73	3	27.65	27.25	11	7,628	0.14%
2021/01/11	1	29.15	1	29.10	29.05	0	7,693	0.00%
2021/01/08	2	29.68	4	29.59	29.15	-2	7,931	-0.03%
2021/01/07	6	29.45	1	29.30	29.40	5	8,027	0.06%
2021/01/06	0	0.00	2	30.55	29.15	-2	8,239	-0.02%
2021/01/05	0	0.00	1	30.55	30.55	-1	8,375	-0.01%
2020/12/30	1	30.00	0	0.00	30.05	1	8,843	0.01%
2020/12/29	1	30.20	1	29.60	29.50	0	9,133	0.00%
2020/12/28	6	29.88	2	29.80	30.15	4	9,367	0.04%
2020/12/25	9	29.60	0	0.00	29.20	9	9,453	0.10%
2020/12/24	7	29.53	11	29.51	29.40	-4	9,529	-0.04%
2020/12/23	1	28.45	2	29.23	29.30	-1	9,655	-0.01%
2020/12/22	5	28.99	1	28.70	28.25	4	10,782	0.04%
2020/12/21	1	29.05	1	29.15	29.30	0	11,007	0.00%
2020/12/17	2	30.15	1	29.60	29.65	1	11,127	0.01%
2020/12/16	2	30.95	1	30.35	30.15	1	11,178	0.01%
2020/12/15	2	29.40	2	29.10	29.15	0	11,149	0.00%
2020/12/14	1	29.25	1	28.95	29.20	0	11,272	0.00%
2020/12/10	34	29.85	20	29.74	29.70	14	11,414	0.12%
2020/12/09	17	30.36	16	30.33	30.75	1	11,468	0.01%
2020/12/08	4	29.03	2	29.05	29.00	2	11,434	0.02%
2020/12/07	1	28.15	6	28.78	28.90	-5	11,492	-0.04%
2020/12/04	1	28.85	0	0.00	28.60	1	11,589	0.01%
2020/12/03	2	28.73	1	28.70	28.80	1	11,760	0.01%
2020/12/02	17	28.80	1	28.65	28.45	16	11,930	0.13%
2020/12/01	1	28.80	1	28.90	29.35	0	12,367	0.00%
2020/11/30	5	28.89	28	28.59	28.60	-23	12,822	-0.18%
2020/11/27	13	29.14	11	29.00	29.15	2	13,012	0.02%
2020/11/26	25	30.11	3	29.78	29.45	22	13,112	0.17%
2020/11/25	6	28.99	22	28.54	29.40	-16	13,214	-0.12%
2020/11/24	1	31.20	3	30.78	30.50	-2	13,074	-0.02%
2020/11/23	1	30.95	20	30.64	30.80	-19	13,164	-0.14%
2020/11/20	3	31.25	36	30.93	30.80	-33	13,861	-0.24%
2020/11/19	32	30.93	10	30.87	31.00	22	13,900	0.16%
2020/11/18	54	34.94	4	34.70	32.55	50	13,522	0.37%
2020/11/17	7	36.94	5	36.47	36.15	2	13,395	0.01%
2020/11/16	10	36.95	2	36.95	36.80	8	13,678	0.06%
2020/11/13	2	36.53	2	36.25	36.50	0	13,837	0.00%
2020/11/12	20	36.24	5	36.23	36.15	15	14,144	0.11%
2020/11/11	2	36.58	5	36.38	36.90	-3	14,467	-0.02%
2020/11/10	3	36.58	1	37.05	36.15	2	14,618	0.01%
2020/11/09	1	37.50	6	36.98	37.25	-5	14,931	-0.03%
2020/11/06	2	36.65	69	36.61	36.15	-67	15,233	-0.44%
2020/11/05	15	37.08	7	37.16	36.75	8	15,914	0.05%
2020/11/04	24	36.97	2	36.93	36.80	22	15,893	0.14%
2020/11/03	4	36.49	4	36.75	37.20	0	16,057	0.00%
2020/11/02	22	36.45	27	36.48	36.10	-5	16,099	-0.03%
2020/10/30	12	37.03	16	36.86	36.55	-4	16,172	-0.02%
2020/10/29	12	37.06	4.5	37.68	37.95	7.5	16,032	0.05%
2020/10/28	47	38.44	65	38.08	37.05	-18	15,940	-0.11%
2020/10/27	6	36.48	11	36.45	36.85	-5	15,541	-0.03%
2020/10/26	5	36.17	5	36.50	36.30	0	15,581	0.00%
2020/10/23	6	34.75	18	35.12	36.00	-12	15,291	-0.08%
2020/10/22	8	33.77	21	33.73	33.00	-13	14,867	-0.09%
2020/10/21	4	32.60	2	32.68	33.00	2	14,600	0.01%
2020/10/20	3	32.38	2	32.70	32.40	1	14,543	0.01%
2020/10/19	11	32.72	9	33.13	32.65	2	14,460	0.01%
2020/10/16	22	32.74	2	33.20	33.15	20	14,423	0.14%
2020/10/15	2	32.88	7	33.09	33.15	-5	14,187	-0.04%
2020/10/14	68	32.95	7	32.68	32.30	61	14,049	0.43%
2020/10/13	29	31.96	22	32.03	31.75	7	13,853	0.05%
2020/10/12	3	31.45	15	31.18	32.20	-12	13,665	-0.09%
2020/10/08	11	30.25	15	30.09	30.00	-4	13,393	-0.03%
2020/10/07	2	30.15	2	30.10	30.00	0	13,332	0.00%
2020/10/06	12	30.46	23	30.17	29.90	-11	13,297	-0.08%
2020/10/05	14	29.09	14	29.77	29.60	0	13,095	0.00%
2020/09/30	16	28.37	6	27.75	28.30	10	13,009	0.08%
2020/09/29	5	27.56	9	27.61	27.60	-4	12,981	-0.03%
2020/09/28	12	27.54	1	27.85	28.15	11	13,018	0.08%
2020/09/25	25	29.22	61	30.14	27.15	-36	12,999	-0.28%
2020/09/24	6	28.78	16	28.13	29.00	-10	11,943	-0.08%
2020/09/23	6	28.26	7	28.39	28.20	-1	11,760	-0.01%
2020/09/22	16	27.53	7	27.74	27.95	9	11,712	0.08%
2020/09/21	8	28.11	7	28.12	27.80	1	11,732	0.01%
2020/09/18	7	27.96	8	28.02	28.20	-1	11,688	-0.01%
2020/09/17	11	27.70	11	27.64	28.10	0	11,712	0.00%
2020/09/16	3	26.80	1	26.85	26.80	2	11,571	0.02%
2020/09/15	15	26.90	1	26.65	26.50	14	11,517	0.12%
2020/09/14	56	26.11	81	25.25	26.15	-25	11,405	-0.22%
2020/09/11	1	27.10	8	26.61	26.00	-7	11,235	-0.06%
2020/09/10	10	27.27	9	27.18	26.90	1	11,123	0.01%
2020/09/09	5	26.83	3	27.53	27.50	2	11,045	0.02%
2020/09/08	10	27.63	13	27.33	27.10	-3	10,906	-0.03%
2020/09/07	5	29.40	17	29.21	28.70	-12	10,716	-0.11%
2020/09/04	35	28.77	7	29.14	29.60	28	10,534	0.27%
2020/09/03	7	29.32	50	29.50	29.00	-43	10,036	-0.43%
2020/09/02	5	27.78	13	27.87	28.00	-8	9,499	-0.08%
2020/08/31	10	26.96	9	26.80	27.20	1	9,337	0.01%
2020/08/28	17	26.16	30	26.31	26.50	-13	9,153	-0.14%
2020/08/27	7	25.88	9	25.97	25.75	-2	9,005	-0.02%
2020/08/26	69	26.74	67	26.77	25.75	2	8,866	0.02%
2020/08/25	0	0.00	4.2	25.74	26.05	-4.2	8,134	-0.05%
2020/08/24	6	23.67	6	23.20	23.70	0	8,044	0.00%
2020/08/21	12	24.17	3	24.30	23.50	9	7,980	0.11%
2020/08/20	1	24.00	26	23.90	23.40	-25	7,820	-0.32%
2020/08/19	3	26.07	2	25.35	25.90	1	7,567	0.01%
2020/08/18	17	25.51	12	25.85	25.80	5	7,345	0.07%
2020/08/17	7	25.14	105	24.49	25.10	-98	7,016	-1.40%	大賣/
2020/08/14	130	24.12	4	23.98	24.15	126	6,639	1.90%	大買/鉅額交易
2020/08/13	38	24.14	11	24.16	23.85	27	6,448	0.42%
2020/08/12	36	22.77	43	22.62	24.00	-7	6,039	-0.12%
2020/08/11	36	23.76	131	23.24	21.90	-95	5,662	-1.68%	大賣/
2020/08/10	0	0.00	17	22.84	22.85	-17	4,937	-0.34%
2020/08/07	108	19.88	54	20.27	20.80	54	4,861	1.11%	大買/
2020/08/06	1	19.40	5	19.70	19.35	-4	4,793	-0.08%
2020/08/05	26	19.68	37	19.67	19.30	-11	4,725	-0.23%
2020/08/03	32	18.35	109	18.18	18.30	-77	4,731	-1.63%	大賣/
2020/07/31	2	18.00	20	18.05	17.95	-18	4,808	-0.37%
2020/07/30	0	0.00	30	17.82	17.95	-30	4,948	-0.61%
2020/07/29	10	16.55	1	16.55	17.00	9	4,785	0.19%
2020/07/27	10	16.70	0	0.00	16.20	10	4,736	0.21%
2020/07/24	0	0.00	7	16.33	16.65	-7	4,754	-0.15%
2020/07/23	3	16.85	2	16.80	16.80	1	4,757	0.02%
2020/07/22	0	0.00	2	16.68	16.70	-2	4,742	-0.04%
2020/07/21	1	15.75	0	0.00	15.75	1	4,643	0.02%
2020/07/20	0	0.00	5	15.60	15.75	-5	4,638	-0.11%
2020/07/17	3	15.63	0	0.00	15.50	3	4,627	0.06%
2020/07/16	1	15.80	0	0.00	16.10	1	4,610	0.02%
2020/07/14	75	15.81	0	0.00	15.70	75	4,630	1.62%
2020/07/13	3	16.25	2	16.60	16.35	1	4,586	0.02%
2020/07/10	1	16.70	7	16.83	16.60	-6	4,545	-0.13%
2020/07/09	7	18.68	0	0.00	18.65	7	4,420	0.16%
2020/07/08	2	18.85	1	19.00	18.90	1	4,246	0.02%
2020/07/07	4	19.05	0	0.00	18.95	4	4,145	0.10%
2020/07/06	22	19.34	53	19.30	19.40	-31	4,033	-0.77%
2020/07/03	16	18.80	0	0.00	18.80	16	3,932	0.41%
2020/07/02	0	0.00	3	18.33	18.35	-3	3,850	-0.08%
2020/07/01	0	0.00	2	18.20	18.10	-2	3,798	-0.05%
2020/06/30	2	17.95	2	18.03	18.05	0	3,765	0.00%
2020/06/29	0	0.00	7	17.71	17.80	-7	3,688	-0.19%
2020/06/24	24	17.63	29	17.83	17.65	-5	3,654	-0.14%
2020/06/18	11	17.15	0	0.00	17.25	11	3,587	0.31%
2020/06/12	11	16.34	0	0.00	16.70	11	3,732	0.29%
2020/06/11	1	17.00	0	0.00	16.85	1	3,736	0.03%
2020/06/10	5	17.49	5	17.41	17.35	0	3,742	0.00%
2020/06/09	2	17.65	1	17.60	17.55	1	3,811	0.03%
2020/06/08	7	17.86	14	18.01	17.85	-7	3,848	-0.18%
2020/06/05	4	17.50	4	17.66	17.55	0	3,677	0.00%
2020/06/04	2	17.38	0	0.00	17.35	2	3,669	0.05%
2020/06/03	4	17.40	0	0.00	17.45	4	3,717	0.11%
2020/06/02	2	17.45	0	0.00	17.30	2	3,723	0.05%
2020/05/29	0	0.00	9	17.55	17.35	-9	3,982	-0.23%
2020/05/28	4	17.08	21	17.20	16.90	-17	3,864	-0.44%
2020/05/27	4	17.20	0	0.00	17.15	4	3,917	0.10%
2020/05/26	4	17.31	8	17.49	17.20	-4	3,978	-0.10%
2020/05/22	0	0.00	1	17.10	16.80	-1	3,909	-0.03%
2020/05/21	1	16.85	1	16.85	16.85	0	3,920	0.00%
2020/05/18	1	17.10	3	17.08	16.85	-2	4,128	-0.05%
2020/05/15	5	16.89	1	16.80	16.85	4	4,230	0.09%
2020/05/14	5	17.10	0	0.00	17.05	5	4,336	0.12%
2020/05/13	16	17.37	12	17.31	17.35	4	4,454	0.09%
2020/05/12	18	16.73	14	16.78	16.75	4	4,257	0.09%
2020/05/11	21	17.83	52	17.63	17.50	-31	4,161	-0.74%
2020/05/08	6	17.08	3	17.15	17.30	3	3,963	0.08%
2020/05/07	3	16.88	5	17.10	17.40	-2	3,873	-0.05%
2020/05/06	51	16.66	25	16.33	16.95	26	3,715	0.70%
2020/05/05	3	15.35	2	15.55	15.45	1	3,530	0.03%
2020/04/30	0	0.00	8	15.35	15.35	-8	3,546	-0.23%
2020/04/29	0	0.00	4	15.45	15.35	-4	3,549	-0.11%
2020/04/28	1	15.20	7.8	15.34	15.50	-6.8	3,573	-0.19%
2020/04/27	4	14.80	6	14.88	15.00	-2	3,618	-0.06%
2020/04/24	0	0.00	1	14.60	14.60	-1	3,664	-0.03%
2020/04/23	1	14.50	0	0.00	14.50	1	3,748	0.03%
2020/04/22	2	14.25	2	14.50	14.40	0	3,765	0.00%
2020/04/21	3	14.50	0	0.00	14.45	3	3,791	0.08%
2020/04/20	6	14.87	0	0.00	14.85	6	3,839	0.16%
2020/04/17	7	15.11	2	15.30	15.00	5	3,963	0.13%
2020/04/14	0	0.00	2	14.55	14.55	-2	4,053	-0.05%
2020/04/13	2	14.45	2	14.35	14.35	0	4,133	0.00%
2020/04/09	6	14.44	2	14.70	14.50	4	4,200	0.10%
2020/04/08	17	14.33	9	14.50	14.50	8	4,304	0.19%
2020/04/07	2	14.45	0	0.00	14.60	2	4,325	0.05%
2020/04/06	6	14.35	0	0.00	14.30	6	4,465	0.13%
2020/04/01	4	14.05	8	14.33	14.50	-4	4,451	-0.09%
2020/03/31	3	13.98	5	14.18	13.95	-2	4,419	-0.05%
2020/03/30	8	13.83	10	13.85	13.95	-2	4,395	-0.05%
2020/03/24	0	0.00	16	13.37	14.00	-16	4,310	-0.37%
2020/03/20	30	13.64	0	0.00	13.75	30	4,208	0.71%
2020/03/19	1	13.50	2	12.78	12.75	-1	4,143	-0.02%
2020/03/18	1	14.35	3	14.40	14.15	-2	4,070	-0.05%
2020/03/17	2	14.30	5	14.40	14.40	-3	4,038	-0.07%
2020/03/16	0	0.00	5	14.38	14.35	-5	3,994	-0.13%
2020/03/13	4	13.66	6	13.70	14.10	-2	3,956	-0.05%
2020/03/12	16	15.23	0	0.00	15.15	16	3,859	0.41%
2020/03/11	7	15.99	12	16.31	15.95	-5	3,778	-0.13%
2020/03/09	15	16.28	0	0.00	15.95	15	3,708	0.40%
2020/03/05	10	17.05	0	0.00	16.95	10	3,607	0.28%
2020/03/04	3	16.35	43	16.80	17.00	-40	3,478	-1.15%
2020/03/03	1	16.15	2	16.20	16.10	-1	3,298	-0.03%
2020/03/02	14	16.00	2	15.85	15.90	12	3,272	0.37%
2020/02/27	8	16.27	0	0.00	15.75	8	3,226	0.25%
2020/02/25	2	16.45	8	16.51	16.80	-6	3,109	-0.19%
2020/02/24	7	16.50	2	16.85	16.70	5	3,081	0.16%
2020/02/21	4	17.28	2	17.00	16.90	2	3,048	0.07%
2020/02/20	6	17.55	121	17.50	17.50	-115	2,987	-3.85%	大賣/鉅額交易
2020/02/19	0	0.00	1	16.75	17.10	-1	2,859	-0.03%
2020/02/18	0	0.00	5	17.60	17.20	-5	2,789	-0.18%
2020/02/17	0	0.00	46	17.16	17.20	-46	2,656	-1.73%
2020/02/14	0	0.00	9	16.58	16.75	-9	2,508	-0.36%
2020/02/12	1	15.70	0	0.00	15.75	1	2,368	0.04%
2020/02/06	1	15.80	0	0.00	15.95	1	2,732	0.04%
2020/02/04	2	15.80	5	15.88	15.75	-3	2,676	-0.11%
2020/02/03	5	15.10	6	15.33	15.80	-1	2,657	-0.04%
2020/01/31	11	15.60	3	15.67	15.70	8	2,627	0.30%
2020/01/30	0	0.00	5	15.90	15.45	-5	2,585	-0.19%
2020/01/17	40	17.00	5	17.30	16.95	35	2,533	1.38%
2020/01/16	5	16.65	3	16.70	16.75	2	2,453	0.08%
2020/01/15	90	16.70	1	16.70	16.60	89	2,449	3.63%
2020/01/14	5	16.65	15	16.73	16.55	-10	2,432	-0.41%
2020/01/13	46	16.77	1	16.65	16.75	45	2,436	1.85%
2020/01/10	0	0.00	2	16.50	16.30	-2	2,313	-0.09%
2020/01/09	0	0.00	1	16.15	16.00	-1	2,221	-0.05%
2020/01/03	6	15.84	0	0.00	15.95	6	2,108	0.28%
2020/01/02	2	16.33	3	16.17	16.20	-1	2,077	-0.05%
2019/12/30	3	15.82	1	16.00	15.85	2	1,928	0.10%
2019/12/20	0	0.00	3	15.17	15.05	-3	1,837	-0.16%
2019/12/19	1	15.05	10	15.05	15.05	-9	1,839	-0.49%
2019/12/16	0	0.00	2	14.80	14.75	-2	1,867	-0.11%
2019/12/10	0	0.00	2	14.80	14.95	-2	2,150	-0.09%
2019/11/29	0	0.00	2	15.00	14.90	-2	2,470	-0.08%
2019/11/26	1	15.15	0	0.00	15.10	1	2,723	0.04%
2019/11/21	0	0.00	3	14.70	14.85	-3	2,911	-0.10%
2019/11/20	1	14.80	0	0.00	14.75	1	3,010	0.03%
2019/11/19	10	15.00	0	0.00	15.00	10	3,622	0.28%
2019/11/15	3	15.10	0	0.00	15.05	3	4,007	0.07%
2019/11/14	3	14.93	3	14.90	14.90	0	4,015	0.00%
2019/11/11	1	15.05	0	0.00	15.05	1	4,217	0.02%
2019/11/06	5	16.19	0	0.00	16.20	5	4,152	0.12%
2019/11/05	2	15.95	115	16.03	16.25	-113	4,060	-2.78%	大賣/鉅額交易
2019/10/29	10	15.70	2	15.60	15.45	8	3,797	0.21%
2019/10/28	0	0.00	2	15.70	15.70	-2	3,788	-0.05%
2019/10/25	2	15.80	88	15.76	15.75	-86	3,786	-2.27%
2019/10/24	0	0.00	2	15.53	15.50	-2	3,765	-0.05%
2019/10/23	1	15.75	0	0.00	15.50	1	3,829	0.03%
2019/10/22	2	15.70	0	0.00	15.65	2	3,854	0.05%
2019/10/21	1	15.70	0	0.00	15.75	1	3,863	0.03%
2019/10/17	5	15.74	5	15.80	15.65	0	3,808	0.00%
2019/10/16	20	15.50	0	0.00	15.50	20	3,779	0.53%
2019/10/15	6	15.55	1	15.60	15.50	5	3,781	0.13%
2019/10/14	0	0.00	5	15.45	15.35	-5	3,729	-0.13%
2019/10/09	0	0.00	2	15.00	15.05	-2	3,687	-0.05%
2019/10/08	1	15.10	0	0.00	14.95	1	3,688	0.03%
2019/10/07	3	14.90	1	15.00	14.90	2	3,668	0.05%
2019/10/03	4	14.48	0	0.00	14.50	4	3,675	0.11%
2019/10/02	4	14.68	0	0.00	14.65	4	3,683	0.11%
2019/10/01	1	14.70	0	0.00	14.75	1	3,745	0.03%
2019/09/27	7	14.84	4	14.65	14.70	3	3,850	0.08%
2019/09/26	0	0.00	9	15.20	15.15	-9	3,809	-0.24%
2019/09/25	5	15.35	0	0.00	15.30	5	3,802	0.13%
2019/09/24	0	0.00	2	15.45	15.40	-2	3,800	-0.05%
2019/09/23	0	0.00	10	15.40	15.40	-10	3,798	-0.26%
2019/09/19	2	15.30	25	15.35	15.35	-23	3,772	-0.61%
2019/09/16	21	15.85	0	0.00	15.80	21	3,753	0.56%
2019/09/12	20	16.00	3	16.20	15.95	17	3,731	0.46%
2019/09/10	40	15.35	40	15.55	15.35	0	3,515	0.00%
2019/09/09	10	15.75	1	15.70	15.65	9	3,495	0.26%
2019/09/06	6	15.72	13	15.67	15.75	-7	3,502	-0.20%
2019/09/05	5	16.00	5	15.75	15.75	0	3,567	0.00%
2019/09/04	10	15.85	12	15.92	15.90	-2	3,516	-0.06%
2019/09/03	9	15.81	5	15.76	15.70	4	3,401	0.12%
2019/09/02	0	0.00	6	15.88	15.90	-6	3,331	-0.18%
2019/08/30	133	15.56	23	15.74	15.70	110	3,278	3.36%	大買/鉅額交易
2019/08/29	5	15.25	5	15.25	15.25	0	3,101	0.00%
2019/08/28	2	15.20	5	15.30	15.30	-3	3,071	-0.10%
2019/08/27	7	15.64	0	0.00	15.60	7	3,023	0.23%
2019/08/26	8	15.66	3	15.62	15.60	5	2,977	0.17%
2019/08/23	7	15.59	125	15.57	15.55	-118	2,875	-4.10%	大賣/鉅額交易
2019/08/22	111	15.88	13	16.37	15.90	98	2,778	3.53%	大買/
2019/08/21	4	15.79	10	15.85	15.85	-6	2,167	-0.28%
2019/08/20	3	14.60	0	0.00	14.45	3	1,913	0.16%
2019/08/15	3	13.60	4	14.30	14.00	-1	1,731	-0.06%
2019/08/14	4	14.00	0	0.00	13.85	4	1,672	0.24%
2019/08/06	0	0.00	3.3	13.68	13.95	-3.3	1,582	-0.21%
2019/08/02	5	14.00	0	0.00	13.90	5	1,638	0.31%
2019/07/29	0	0.00	20	14.25	14.25	-20	1,810	-1.10%
2019/07/26	8	14.32	0	0.00	14.20	8	1,817	0.44%
2019/07/25	41	15.02	16	14.99	14.90	25	1,762	1.42%
2019/07/18	2	15.00	0	0.00	14.95	2	1,762	0.11%
2019/07/17	14	15.16	0	0.00	15.15	14	1,905	0.73%
2019/07/16	10	15.05	0	0.00	15.00	10	1,933	0.52%
2019/07/10	2	14.90	0	0.00	14.95	2	2,385	0.08%
2019/07/08	80	15.41	0	0.00	15.50	80	2,865	2.79%
2019/07/05	10	15.48	0	0.00	15.65	10	3,035	0.33%
2019/07/04	10	15.40	2	15.85	15.70	8	2,984	0.27%
2019/06/19	0	0.00	2	14.90	14.75	-2	3,168	-0.06%
2019/06/17	1	15.10	0	0.00	14.75	1	3,152	0.03%
2019/05/27	5	13.15	0	0.00	13.20	5	2,913	0.17%
2019/05/24	1	13.10	0	0.00	13.15	1	2,905	0.03%
2019/05/20	1	13.05	1	13.20	13.10	0	2,842	0.00%
2019/05/17	1	13.45	0	0.00	13.40	1	2,812	0.04%
2019/05/09	1	15.20	0	0.00	14.65	1	2,620	0.04%
2019/05/08	1	14.60	1	15.00	14.95	0	2,536	0.00%
2019/04/30	60	14.29	0	0.00	14.35	60	2,350	2.55%
2019/04/26	0	0.00	2	14.25	14.20	-2	2,286	-0.09%
2019/04/19	0	0.00	10	17.00	16.20	-10	1,943	-0.51%
2019/04/17	10	14.80	2	15.00	14.90	8	1,679	0.48%
2019/03/25	0	0.00	1	10.85	11.40	-1	369	-0.27%
2019/03/22	0	0.00	2	10.55	10.65	-2	262	-0.76%
2019/03/18	2	10.45	0	0.00	10.05	2	217	0.92%
2018/12/27	0	0.00	1	9.04	9.04	-1	156	-0.64%
2018/08/23	0	0.00	1	10.15	10.30	-1	545	-0.18%
2018/08/22	1	10.30	0	0.00	10.30	1	552	0.18%
2018/07/20	0	0.00	1	11.00	10.90	-1	598	-0.17%
2018/07/18	2	10.35	0	0.00	10.35	2	537	0.37%
2018/07/05	0	0.00	1	10.90	10.90	-1	694	-0.14%
2018/06/15	0	0.00	7	11.30	11.15	-7	776	-0.90%
2018/05/22	0	0.00	5	11.00	10.90	-5	684	-0.73%
2018/04/24	1	10.60	0	0.00	10.55	1	893	0.11%
2018/04/13	2	11.80	0	0.00	11.70	2	949	0.21%
2018/04/10	10	11.90	4	11.90	11.90	6	828	0.72%
2018/03/22	0	0.00	2	11.45	11.25	-2	1,290	-0.16%
2018/03/21	0	0.00	5	11.00	10.90	-5	1,303	-0.38%
2018/03/06	45	11.22	50	11.11	11.10	-5	1,747	-0.29%
2018/02/07	0	0.00	2	11.10	10.95	-2	2,338	-0.09%
2018/02/06	2	10.55	0	0.00	10.80	2	2,334	0.09%
2018/01/26	0	0.00	1	12.10	12.10	-1	2,249	-0.04%
2018/01/22	1	12.50	0	0.00	12.30	1	2,236	0.04%
2018/01/11	5	12.45	0	0.00	12.35	5	2,246	0.22%
2018/01/09	1	12.40	0	0.00	12.45	1	2,231	0.04%