廣運 (6125)-永豐金-南京券商分點個股進出

台股 » 個股 » 廣運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣運

(6125)

可現股當沖

股價
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

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-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	9	85.30	15.5	85.88	87.30	-6.5	20,636	-0.03%
2024/04/18	3	85.67	1	84.40	84.20	2	20,040	0.01%
2024/04/17	29	83.71	41.1	79.93	85.00	-12.1	19,670	-0.06%
2024/04/16	8	76.45	7	76.60	77.30	1	19,260	0.01%
2024/04/15	2.1	78.84	2.2	78.69	78.20	-0.1	19,208	0.00%
2024/04/12	26	80.10	25	81.31	80.00	1	19,133	0.01%
2024/04/11	3	80.63	3	81.77	81.00	0	19,030	0.00%
2024/04/10	9	84.18	6	82.87	82.40	3	19,007	0.02%
2024/04/09	4	84.18	5	84.14	84.50	-1	18,905	-0.01%
2024/04/08	32	83.91	29	81.20	84.00	3	18,859	0.02%
2024/04/03	155	81.03	150	79.81	81.20	5	19,123	0.03%	大買/大賣/
2024/04/02	242	80.84	240	83.01	80.80	2	19,179	0.01%	大買/大賣/
2024/04/01	23	83.50	22	83.00	83.00	1	19,042	0.01%
2024/03/29	48	84.95	35.2	83.57	82.80	12.8	18,968	0.07%
2024/03/28	6.2	84.12	26	84.87	84.50	-19.8	18,697	-0.11%
2024/03/27	15	84.85	15	85.23	84.00	0	18,565	0.00%
2024/03/26	41	88.54	43	88.33	82.70	-2	18,330	-0.01%
2024/03/25	42	87.21	57.2	86.39	88.40	-15.2	17,386	-0.09%
2024/03/22	3	79.40	5	79.44	80.40	-2	16,422	-0.01%
2024/03/20	3.5	79.30	1	79.80	78.60	2.5	16,230	0.02%
2024/03/19	11	80.06	4	78.90	78.90	7	16,135	0.04%
2024/03/18	284	81.48	283	80.34	81.50	1	16,027	0.01%	大買/大賣/
2024/03/15	256	79.85	262	79.65	80.00	-6	15,920	-0.04%	大買/大賣/
2024/03/14	274	79.23	244.2	79.61	78.90	29.8	15,772	0.19%	大買/大賣/
2024/03/13	286.3	81.48	338	85.55	81.70	-51.7	15,553	-0.33%	大買/大賣/
2024/03/12	376	83.46	381	80.36	83.70	-5	15,019	-0.03%	大買/大賣/
2024/03/11	46.3	80.05	44	79.39	79.30	2.3	14,608	0.02%
2024/03/08	100.2	81.58	66	79.66	77.80	34.2	14,227	0.24%
2024/03/07	295.5	87.72	344	91.79	86.10	-48.5	13,955	-0.35%	大買/大賣/
2024/03/06	25	91.84	160	90.93	91.50	-135	13,398	-1.01%	大賣/鉅額交易
2024/03/05	100	86.95	73	88.70	87.50	27	12,482	0.22%
2024/03/04	70.2	89.53	53	89.62	87.60	17.2	12,213	0.14%
2024/03/01	158	87.81	67	87.43	86.70	91	11,521	0.79%	大買/
2024/02/29	122	84.34	94.9	77.61	85.20	27.1	10,326	0.26%	大買/
2024/02/27	62	80.44	77	80.30	77.50	-15	9,867	-0.15%
2024/02/26	25	79.94	29	75.83	81.10	-4	9,308	-0.04%
2024/02/23	36	74.73	36	76.71	73.80	0	9,099	0.00%
2024/02/22	66	77.34	69	77.83	76.50	-3	9,437	-0.03%
2024/02/21	48	77.00	10	76.10	77.40	38	9,754	0.39%
2024/02/20	3	73.60	1	74.20	74.70	2	9,647	0.02%
2024/02/19	13	75.28	42	74.47	74.70	-29	9,466	-0.31%
2024/02/16	46	67.94	31	68.72	70.80	15	8,888	0.17%
2024/02/15	19	64.76	48	62.41	66.20	-29	8,301	-0.35%
2024/02/05	7	61.94	5	62.90	62.00	2	7,877	0.03%
2024/02/02	34	62.42	40	62.68	62.90	-6	7,844	-0.08%
2024/02/01	10	61.52	17	61.17	61.50	-7	7,767	-0.09%
2024/01/31	7	61.40	2.4	61.40	60.70	4.6	7,737	0.06%
2024/01/30	19	61.58	2	61.20	60.90	17	7,706	0.22%
2024/01/29	4	59.50	4	58.41	59.50	0	7,557	0.00%
2024/01/26	1	59.00	3	58.90	58.30	-2	7,559	-0.03%
2024/01/25	4	59.68	2	61.20	59.30	2	7,566	0.03%
2024/01/24	0	0.00	2	61.10	60.40	-2	7,576	-0.03%
2024/01/23	5	60.82	5	62.70	60.80	0	7,604	0.00%
2024/01/22	11	62.55	17	62.01	62.40	-6	7,548	-0.08%
2024/01/19	7	60.63	23	60.19	60.60	-16	7,405	-0.22%
2024/01/18	6	57.90	7	58.76	57.90	-1	7,372	-0.01%
2024/01/17	31	58.70	28.2	61.01	58.60	2.8	7,378	0.04%
2024/01/16	12	60.18	12	60.26	60.20	0	7,338	0.00%
2024/01/15	28.2	60.58	1	60.70	60.00	27.2	7,324	0.37%
2024/01/12	2	59.40	0	0.00	58.00	2	7,197	0.03%
2024/01/11	11	59.24	11	58.05	59.20	0	7,209	0.00%
2024/01/10	8	57.84	8	56.49	58.00	0	7,240	0.00%
2024/01/09	10	56.50	36	57.34	56.50	-26	7,254	-0.36%
2024/01/08	3	58.50	3	60.10	58.50	0	7,235	0.00%
2024/01/05	6	60.03	5	60.40	59.80	1	7,249	0.01%
2024/01/04	176	60.52	176	61.57	60.70	0	7,255	0.00%	大買/大賣/
2024/01/03	4	62.20	4	62.60	62.20	0	7,304	0.00%
2024/01/02	171	63.58	174	62.36	63.70	-3	7,283	-0.04%	大買/大賣/
2023/12/29	90	63.36	219	63.00	63.00	-129	7,191	-1.79%	大賣/鉅額交易
2023/12/28	0	0.00	4.4	59.78	60.80	-4.4	6,667	-0.07%
2023/12/26	2	56.80	0	0.00	57.10	2	6,642	0.03%
2023/12/25	0.2	56.60	0	0.00	56.60	0.2	6,791	0.00%
2023/12/21	0	0.00	5	57.10	56.80	-5	6,822	-0.07%
2023/12/20	1	57.60	0	0.00	57.90	1	6,856	0.01%
2023/12/19	0	0.00	6	56.45	56.60	-6	6,915	-0.09%
2023/12/18	1	57.80	0	0.00	57.00	1	6,970	0.01%
2023/12/15	5	58.80	0.3	58.30	58.20	4.7	6,999	0.07%
2023/12/14	2.1	58.64	0	0.00	58.60	2.1	7,037	0.03%
2023/12/13	0	0.00	3	58.87	58.90	-3	7,051	-0.04%
2023/12/12	2	60.40	1	61.00	59.60	1	7,055	0.01%
2023/12/11	60	61.03	8	61.30	61.30	52	7,083	0.73%
2023/12/08	15	63.04	6	63.85	62.80	9	7,100	0.13%
2023/12/07	7	63.59	5.1	63.79	63.30	2	7,440	0.03%
2023/12/06	2	63.80	2	63.80	64.00	0	7,583	0.00%
2023/12/05	139	63.00	140	63.17	63.00	-1	7,588	-0.01%	大買/大賣/
2023/12/04	81.3	65.80	55.8	65.12	64.90	25.6	7,571	0.34%
2023/12/01	14	63.82	39.4	63.72	64.00	-25.4	7,145	-0.36%
2023/11/30	5	61.80	14	62.66	62.90	-9	7,028	-0.13%
2023/11/29	29	62.10	18	63.26	61.90	11	7,005	0.16%
2023/11/28	17	61.97	12	61.70	62.00	5	7,004	0.07%
2023/11/27	43.1	61.86	26	63.70	61.50	17.1	7,156	0.24%
2023/11/24	75	63.28	82	63.03	63.30	-7	7,123	-0.10%
2023/11/23	41	62.74	45	62.94	62.20	-4	6,995	-0.06%
2023/11/22	11.6	60.13	14	59.92	59.60	-2.4	6,820	-0.04%
2023/11/21	276	62.29	169	62.36	62.00	107	6,825	1.57%	大買/大賣/鉅額交易
2023/11/20	12	58.63	6	58.33	61.30	6	6,627	0.09%
2023/11/17	1	51.90	2.3	54.40	55.80	-1.3	6,516	-0.02%
2023/11/16	1.3	50.32	1	50.70	50.80	0.3	7,145	0.00%
2023/11/10	5	50.00	14	50.79	50.70	-9	8,244	-0.11%
2023/11/09	16	50.08	3	52.40	49.85	13	8,532	0.15%
2023/11/07	0	0.00	3	52.70	52.70	-3	9,108	-0.03%
2023/11/02	3	52.50	3	52.80	52.80	0	9,825	0.00%
2023/11/01	12	51.00	13	50.81	51.10	-1	10,308	-0.01%
2023/10/31	0.3	52.50	0	0.00	49.85	0.3	10,723	0.00%
2023/10/30	4	52.60	4	53.50	52.60	0	11,077	0.00%
2023/10/27	10	52.90	10	53.20	52.90	0	11,407	0.00%
2023/10/26	2	53.65	0	0.00	53.00	2	11,875	0.02%
2023/10/25	5	55.90	5	56.54	55.90	0	12,230	0.00%
2023/10/24	7	55.90	8	55.01	55.90	-1	13,073	-0.01%
2023/10/23	9	54.60	9	54.10	54.60	0	13,559	0.00%
2023/10/20	6	54.60	6	55.40	54.60	0	14,195	0.00%
2023/10/19	11	55.70	11	55.20	55.70	0	14,951	0.00%
2023/10/18	21	55.37	18	55.93	55.00	3	14,986	0.02%
2023/10/17	30.1	57.23	30	57.50	56.70	0.1	14,982	0.00%
2023/10/16	13	57.62	10	58.50	58.40	3	14,955	0.02%
2023/10/13	1	59.60	1	60.10	59.10	0	14,941	0.00%
2023/10/12	10	60.22	10	60.08	60.50	0	14,944	0.00%
2023/10/11	5	60.50	0	0.00	59.50	5	14,940	0.03%
2023/10/06	0	0.00	1	64.10	63.90	-1	14,856	-0.01%
2023/10/05	23	63.70	23	63.70	63.70	0	14,871	0.00%
2023/10/03	7	63.27	3	65.00	62.60	4	14,915	0.03%
2023/10/02	11	65.03	10	65.42	64.80	1	15,031	0.01%
2023/09/28	17	64.20	92	63.04	64.20	-75	15,080	-0.50%
2023/09/27	4	62.00	4	61.40	62.00	0	15,038	0.00%
2023/09/26	7	61.00	7	61.80	61.00	0	15,200	0.00%
2023/09/25	17	61.90	17	61.50	61.90	0	15,227	0.00%
2023/09/22	20	61.40	23	59.24	61.40	-3	15,349	-0.02%
2023/09/21	2	59.50	2	60.20	59.50	0	15,359	0.00%
2023/09/20	11	60.50	10	60.90	60.50	1	15,458	0.01%
2023/09/19	10	60.73	7	62.10	60.70	3	15,624	0.02%
2023/09/18	6	62.38	4	61.80	61.80	2	16,630	0.01%
2023/09/15	0	0.00	1	63.10	63.40	-1	17,029	-0.01%
2023/09/14	34	63.32	33.1	63.17	63.10	0.9	17,006	0.01%
2023/09/13	57	62.68	56	62.10	62.70	1	16,985	0.01%
2023/09/12	3	62.70	0.7	61.68	61.50	2.3	17,199	0.01%
2023/09/11	26	68.14	12	68.93	68.00	14	17,018	0.08%
2023/09/08	14	75.81	14	77.46	75.50	0	17,221	0.00%
2023/09/07	3	78.90	3	78.20	78.20	0	17,673	0.00%
2023/09/06	2	79.05	2	78.90	78.90	0	17,953	0.00%
2023/09/05	18	77.53	18	77.34	77.50	0	18,626	0.00%
2023/09/04	23	77.00	23	78.50	77.00	0	19,046	0.00%
2023/09/01	13	79.60	6	80.07	78.90	7	19,801	0.04%
2023/08/31	3	78.80	9	80.03	80.90	-6	20,581	-0.03%
2023/08/30	110	77.21	110	77.92	77.20	0	20,991	0.00%	大買/大賣/
2023/08/29	4	76.00	4	76.60	76.70	0	21,199	0.00%
2023/08/28	31	75.48	30	80.90	75.40	1	21,261	0.00%
2023/08/25	6	79.13	6	78.50	80.60	0	21,124	0.00%
2023/08/24	26	83.49	51	82.86	80.90	-25	21,174	-0.12%
2023/08/23	95	82.64	74	82.59	81.50	21	21,170	0.10%
2023/08/22	184	84.27	184	84.38	84.00	0	20,851	0.00%	大買/大賣/
2023/08/21	66	78.62	62	77.30	79.50	4	20,219	0.02%
2023/08/18	112	72.57	134.5	75.33	72.30	-22.5	19,950	-0.11%	大買/大賣/
2023/08/17	54	75.41	48	72.93	75.70	6	19,720	0.03%
2023/08/16	2	71.40	1	71.80	72.50	1	19,390	0.01%
2023/08/15	218	72.18	208	73.05	71.80	10	19,275	0.05%	大買/大賣/
2023/08/14	115	71.90	110	70.36	71.30	5	18,967	0.03%	大買/大賣/
2023/08/11	3	69.93	2	69.75	69.80	1	18,584	0.01%
2023/08/10	50	67.55	45	69.37	67.00	5	18,311	0.03%
2023/08/09	40	70.86	40	70.41	70.60	0	18,094	0.00%
2023/08/08	67	71.38	80	70.37	69.90	-13	17,853	-0.07%
2023/08/07	154	72.24	163	68.09	72.40	-9	17,630	-0.05%	大買/大賣/
2023/08/04	3	69.80	8	69.71	68.30	-5	17,160	-0.03%
2023/08/02	48.1	69.87	321	73.38	69.30	-272.9	16,808	-1.62%	大賣/鉅額交易
2023/08/01	5	79.20	3.1	77.16	76.90	1.9	16,673	0.01%
2023/07/31	228	79.15	190	82.99	77.50	38	16,440	0.23%	大買/大賣/
2023/07/28	235	83.28	239	84.08	83.30	-4	15,957	-0.03%	大買/大賣/
2023/07/27	190.1	88.78	13	87.15	84.10	177.1	15,570	1.14%	大買/鉅額交易
2023/07/26	119.1	87.11	227	91.74	86.30	-107.9	14,726	-0.73%	大買/大賣/鉅額交易
2023/07/25	79.3	100.76	31	100.63	95.80	48.3	14,249	0.34%
2023/07/24	9	102.00	5	102.70	103.50	4	13,605	0.03%
2023/07/21	39.5	94.48	0	0.00	96.40	39.5	12,825	0.31%
2023/07/20	5.5	84.00	2	86.20	89.70	3.5	12,819	0.03%
2023/07/19	70	80.86	0	0.00	81.60	70	12,774	0.55%
2023/07/18	45	81.91	0	0.00	81.00	45	12,836	0.35%
2023/07/17	5	80.20	1	82.00	83.40	4	12,885	0.03%
2023/07/14	7	78.71	1	80.00	79.90	6	12,994	0.05%
2023/07/13	0	0.00	2	80.50	77.00	-2	13,038	-0.02%
2023/07/11	16	77.85	0	0.00	78.40	16	13,119	0.12%
2023/07/10	0	0.00	11	77.59	76.50	-11	13,250	-0.08%
2023/07/07	4	84.43	10	85.07	83.00	-6	13,183	-0.05%
2023/07/06	2	79.40	0	0.00	87.50	2	13,073	0.02%
2023/07/05	11	81.41	10	78.25	81.30	1	13,003	0.01%
2023/07/04	26	80.50	7	78.47	81.80	19	13,031	0.15%
2023/07/03	0	0.00	4	75.60	75.60	-4	12,877	-0.03%
2023/06/30	3	65.43	3	68.20	68.80	0	12,849	0.00%
2023/06/29	3	62.40	0	0.00	62.60	3	12,815	0.02%
2023/06/28	0	0.00	1	61.00	62.10	-1	12,731	-0.01%
2023/06/27	7	60.14	1.1	63.01	58.80	5.9	12,580	0.05%
2023/06/26	64	65.57	70.1	65.95	65.30	-6.1	12,367	-0.05%
2023/06/21	2	62.70	90.5	63.03	63.50	-88.5	11,328	-0.78%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	0	0.00	5	52.60	52.60	-5	10,973	-0.05%
2023/06/16	5.2	47.37	13	47.08	47.85	-7.8	10,939	-0.07%
2023/06/15	38	46.00	26	46.22	46.05	12	10,667	0.11%
2023/06/14	20.4	45.65	3	46.08	46.00	17.4	10,499	0.17%
2023/06/13	20	45.23	16	44.51	45.30	4	10,174	0.04%
2023/06/12	70	43.03	31	43.14	42.75	39	9,884	0.39%
2023/06/09	39	43.69	29	44.20	44.70	10	9,545	0.10%
2023/06/08	32	42.50	14	42.88	42.30	18	8,808	0.20%
2023/06/07	27	42.29	31	43.13	42.20	-4	8,347	-0.05%
2023/06/06	91.1	40.48	30	40.84	41.60	61.1	7,586	0.81%
2023/06/05	10	40.13	11	40.77	41.50	-1	6,726	-0.01%
2023/06/02	15	37.44	25	36.91	37.75	-10	6,135	-0.16%
2023/06/01	23	33.70	22	33.86	34.35	1	5,841	0.02%
2023/05/31	4	34.53	2	35.13	34.50	2	5,684	0.04%
2023/05/30	28	34.62	27	34.91	34.60	1	5,527	0.02%
2023/05/29	19	34.24	6	34.68	35.10	13	5,297	0.25%
2023/05/26	52	32.33	39	33.07	32.05	13	4,943	0.26%
2023/05/25	5	32.85	15	32.21	32.65	-10	4,861	-0.21%
2023/05/24	5	31.35	6	30.88	31.35	-1	4,635	-0.02%
2023/05/23	1	30.95	0	0.00	30.95	1	4,611	0.02%
2023/05/22	0	0.00	5	30.74	30.10	-5	4,612	-0.11%
2023/05/19	0	0.00	6	29.60	29.50	-6	4,557	-0.13%
2023/05/17	0	0.00	1	29.40	29.30	-1	4,463	-0.02%
2023/05/11	1	28.30	0	0.00	28.30	1	4,428	0.02%
2023/05/10	1	28.80	1	29.20	29.20	0	4,405	0.00%
2023/05/09	2	29.13	0	0.00	28.65	2	4,363	0.05%
2023/05/08	11	29.70	14	30.58	29.35	-3	4,261	-0.07%
2023/05/03	3	31.93	0	0.00	31.50	3	3,882	0.08%
2023/05/02	5.1	31.83	0	0.00	31.75	5.1	3,932	0.13%
2023/04/28	1.8	31.70	0	0.00	31.70	1.8	3,923	0.05%
2023/04/27	0.1	31.10	1	31.20	31.20	-0.9	3,894	-0.02%
2023/04/26	0	31.00	0	0.00	30.90	0	3,868	0.00%
2023/04/25	2	31.53	0	0.00	30.90	2	3,856	0.05%
2023/04/24	0	31.55	2	31.28	31.35	-2	3,790	-0.05%
2023/04/21	0	0.00	2	31.15	31.35	-2	3,767	-0.05%
2023/04/20	3	31.43	10	31.30	31.10	-7	3,674	-0.19%
2023/04/19	12	32.35	3	32.40	32.05	9	3,592	0.25%
2023/04/18	1	31.45	6	31.55	31.50	-5	3,436	-0.15%
2023/04/17	7	31.56	6	31.65	31.50	1	3,365	0.03%
2023/04/14	1	31.10	0	0.00	31.20	1	3,253	0.03%
2023/04/13	1	30.95	1	31.00	31.20	0	3,171	0.00%
2023/04/12	0	30.50	1	30.45	30.40	-1	3,006	-0.03%
2023/04/11	8	30.34	5	31.00	30.20	3	2,980	0.10%
2023/04/10	5	30.31	42	30.39	30.70	-37	2,917	-1.27%
2023/04/07	7	29.91	20	30.10	29.90	-13	2,834	-0.46%
2023/04/06	0	29.50	0	0.00	29.30	0	2,738	0.00%
2023/03/31	16	29.07	12	29.50	29.05	4	2,708	0.15%
2023/03/30	2	29.50	0	0.00	29.50	2	2,665	0.08%
2023/03/29	1	28.65	0	0.00	28.65	1	2,532	0.04%
2023/03/24	0	0.00	1	29.10	29.15	-1	2,521	-0.04%
2023/03/23	1	29.45	62	29.35	29.35	-61	2,499	-2.44%
2023/03/22	124	30.07	10	30.42	29.35	114	2,487	4.58%	大買/鉅額交易
2023/03/21	1	29.60	0	0.00	29.50	1	2,414	0.04%
2023/03/20	1	29.45	3	29.55	29.45	-2	2,387	-0.08%
2023/03/17	11	29.09	11	28.60	29.10	0	2,415	0.00%
2023/03/16	6	29.00	10	28.88	28.30	-4	2,370	-0.17%
2023/03/15	8	29.55	50	29.39	29.35	-42	2,328	-1.80%
2023/03/14	0	0.00	7	28.21	28.05	-7	2,136	-0.33%
2023/03/13	5	27.61	0	0.00	27.65	5	2,243	0.22%
2023/03/10	33	27.89	2	28.20	27.75	31	2,264	1.37%
2023/03/09	6	28.69	2	28.75	28.60	4	2,265	0.18%
2023/03/08	2	28.60	39	28.64	28.70	-37	2,226	-1.66%
2023/03/07	0	0.00	13	28.17	28.00	-13	2,162	-0.60%
2023/03/03	2	27.55	0	0.00	27.55	2	2,134	0.09%
2023/03/02	8	27.68	0	0.00	27.80	8	2,120	0.38%
2023/02/23	50	27.90	1	28.05	27.70	49	2,112	2.32%
2023/02/22	0	0.00	10	27.75	27.75	-10	2,077	-0.48%
2023/02/21	0	0.00	10	27.55	27.35	-10	2,050	-0.49%
2023/02/20	10	27.78	2	27.38	27.65	8	2,045	0.39%
2023/02/08	1	26.80	0	0.00	26.80	1	2,102	0.05%
2023/01/31	0	0.00	7	26.35	26.60	-7	2,226	-0.31%
2023/01/30	7	26.04	0	0.00	25.90	7	2,175	0.32%
2022/12/30	1	25.80	0	0.00	25.40	1	2,534	0.04%
2022/12/29	0	0.00	1	25.60	25.65	-1	2,568	-0.04%
2022/12/20	1	25.70	0	0.00	24.95	1	2,946	0.03%
2022/12/16	0	0.00	4	26.40	26.30	-4	3,026	-0.13%
2022/12/13	0	0.00	10	26.80	26.45	-10	3,179	-0.31%
2022/12/09	2	26.75	4	27.04	26.70	-2	3,240	-0.06%
2022/12/07	4	25.85	0	0.00	26.00	4	3,350	0.12%
2022/12/05	3	27.28	1	27.15	27.35	2	3,350	0.06%
2022/11/30	0	0.00	76	25.83	25.95	-76	3,348	-2.27%
2022/11/29	58	25.26	0	0.00	25.55	58	3,456	1.68%
2022/11/28	0	0.00	4	25.54	25.50	-4	3,541	-0.11%
2022/11/25	25	25.36	0	0.00	25.30	25	3,776	0.66%
2022/11/23	10	25.40	3	25.50	25.55	7	4,204	0.17%
2022/11/22	3	25.15	0	0.00	25.00	3	4,259	0.07%
2022/11/17	0	0.00	25	25.38	25.65	-25	4,772	-0.52%
2022/11/16	25	25.12	0	0.00	25.05	25	4,823	0.52%
2022/11/15	2	25.40	19	25.35	25.50	-17	5,049	-0.34%
2022/11/14	22	24.89	5	25.10	25.05	17	5,353	0.32%
2022/11/11	0	0.00	2	25.60	25.00	-2	5,368	-0.04%
2022/11/10	0	0.00	31	25.41	25.25	-31	5,353	-0.58%
2022/11/09	0	0.00	21	25.30	25.15	-21	5,595	-0.38%
2022/11/08	20	24.88	21	25.22	24.85	-1	5,629	-0.02%
2022/11/07	54	24.94	0	0.00	24.90	54	5,645	0.96%
2022/11/03	0	0.00	3	25.15	25.20	-3	5,714	-0.05%
2022/11/01	7	24.74	3	24.80	24.75	4	5,819	0.07%
2022/10/28	5	23.75	5	24.10	23.55	0	5,755	0.00%
2022/10/27	0	0.00	14	24.01	24.30	-14	5,750	-0.24%
2022/10/26	10	23.40	0	0.00	23.25	10	5,776	0.17%
2022/10/25	7	23.80	0	0.00	23.65	7	5,829	0.12%
2022/10/19	7	25.43	5	25.34	25.10	2	6,126	0.03%
2022/10/13	4	24.05	4	25.80	24.05	0	6,267	0.00%
2022/10/05	13	29.37	30	29.28	28.40	-17	6,639	-0.26%
2022/10/04	21	28.48	71	28.44	28.80	-50	6,554	-0.76%
2022/10/03	50	27.05	8	27.28	27.00	42	6,567	0.64%
2022/09/30	16	27.12	0	0.00	27.50	16	6,597	0.24%
2022/09/28	2	27.10	2	29.15	27.10	0	6,613	0.00%
2022/09/26	2	29.60	0	0.00	29.25	2	6,818	0.03%
2022/09/23	6	30.50	14	31.04	30.50	-8	6,879	-0.12%
2022/09/22	14	31.46	13	30.98	31.55	1	6,956	0.01%
2022/09/21	30	31.40	52	31.95	31.30	-22	7,035	-0.31%
2022/09/20	8	31.85	16	31.72	31.85	-8	7,069	-0.11%
2022/09/19	5	31.20	1	31.55	31.35	4	7,233	0.06%
2022/09/16	20	31.70	8	32.10	31.65	12	7,247	0.17%
2022/09/15	21	32.82	1	33.50	32.50	20	7,191	0.28%
2022/09/14	2	32.75	24	33.10	33.15	-22	7,084	-0.31%
2022/09/13	5	32.68	0	0.00	32.75	5	7,032	0.07%
2022/09/12	2	32.65	4	33.30	32.65	-2	7,037	-0.03%
2022/09/06	96	31.67	88	32.56	31.70	8	7,026	0.11%
2022/09/05	58	32.62	58	32.29	32.55	0	6,985	0.00%
2022/09/02	64	32.62	62	32.63	32.50	2	6,875	0.03%
2022/09/01	77	32.96	66	33.46	32.90	11	6,832	0.16%
2022/08/31	69	33.34	71	32.66	33.40	-2	6,709	-0.03%
2022/08/30	50	32.62	64	31.43	32.70	-14	6,537	-0.21%
2022/08/29	0	0.00	8	29.95	30.70	-8	6,330	-0.13%
2022/08/26	27	31.71	15	31.52	31.15	12	6,281	0.19%
2022/08/25	16	32.33	21	32.38	32.05	-5	6,172	-0.08%
2022/08/24	10	31.43	5	31.95	31.55	5	5,839	0.09%
2022/08/23	15	31.47	10	31.70	31.35	5	5,778	0.09%
2022/08/22	47	32.26	41	32.14	32.25	6	5,735	0.10%
2022/08/19	68	31.72	95	30.88	31.95	-27	5,510	-0.49%
2022/08/18	1	29.50	0	0.00	30.15	1	5,293	0.02%
2022/08/17	0	0.00	10	29.42	29.65	-10	5,345	-0.19%
2022/08/16	37	30.71	10	31.10	29.70	27	5,316	0.51%
2022/08/15	20	30.45	12	30.65	30.50	8	5,074	0.16%
2022/08/12	1	30.35	11	30.40	30.05	-10	5,024	-0.20%
2022/08/11	20	29.83	20	30.25	29.85	0	4,987	0.00%
2022/08/10	5	29.55	0	0.00	29.55	5	4,904	0.10%
2022/08/09	31	29.39	27	29.47	29.75	4	4,841	0.08%
2022/08/05	28	28.73	28	28.36	28.75	0	4,676	0.00%
2022/08/04	15	27.99	15	27.92	28.00	0	4,658	0.00%
2022/08/03	32	27.88	35	27.94	27.85	-3	4,625	-0.06%
2022/08/02	1	28.50	0	0.00	28.40	1	4,589	0.02%
2022/08/01	1	29.40	0	0.00	29.20	1	4,547	0.02%
2022/07/29	3	30.45	1	31.30	30.35	2	4,473	0.04%
2022/07/28	10	30.30	11	30.13	30.30	-1	4,297	-0.02%
2022/07/27	21	29.97	21	29.66	29.95	0	4,222	0.00%
2022/07/26	9	29.83	8	29.63	29.80	1	4,174	0.02%
2022/07/21	2	30.08	0	0.00	29.90	2	4,049	0.05%
2022/07/20	0	0.00	1	30.70	30.35	-1	3,972	-0.03%
2022/07/19	10	29.83	12	29.43	29.80	-2	3,873	-0.05%
2022/07/15	2	27.55	6	27.33	28.00	-4	3,622	-0.11%
2022/07/14	4	27.58	2	27.60	27.70	2	3,502	0.06%
2022/07/13	2	26.90	0	0.00	26.95	2	3,340	0.06%
2022/07/11	0	0.00	1	28.45	28.10	-1	3,209	-0.03%
2022/07/08	0	0.00	84	27.22	27.40	-84	3,106	-2.70%
2022/07/07	77	25.53	32	26.11	25.95	45	3,048	1.48%
2022/07/06	11	26.14	19	26.42	26.05	-8	3,015	-0.27%
2022/07/05	48	26.33	10	28.85	26.30	38	2,977	1.28%
2022/07/04	5	29.40	6	29.20	29.10	-1	2,754	-0.04%
2022/07/01	4	28.56	4	29.20	28.55	0	2,680	0.00%
2022/06/30	0	0.00	4	31.30	30.35	-4	2,549	-0.16%
2022/06/29	25	30.97	37	30.56	30.95	-12	2,437	-0.49%
2022/06/28	2	30.30	12	30.25	30.65	-10	2,326	-0.43%
2022/06/27	0	0.00	6	29.32	30.05	-6	2,151	-0.28%
2022/06/24	0	0.00	1	28.50	28.00	-1	1,970	-0.05%
2022/06/20	0.4	27.70	0	0.00	27.65	0.4	1,904	0.02%
2022/06/16	0	0.00	2	28.15	27.10	-2	1,801	-0.11%
2022/06/15	4	28.48	5	28.35	28.05	-1	1,760	-0.06%
2022/06/14	6	28.12	6	27.66	28.15	0	1,842	0.00%
2022/06/13	1	27.95	3	27.98	28.00	-2	1,803	-0.11%
2022/06/10	4	27.75	3	27.85	28.00	1	1,773	0.06%
2022/06/02	0	0.00	30	26.73	26.65	-30	1,661	-1.81%
2022/06/01	0	0.00	30	26.62	26.45	-30	1,660	-1.81%
2022/05/31	21	26.28	2	26.45	26.40	19	1,677	1.13%
2022/05/30	41	26.47	0	0.00	26.50	41	1,671	2.45%
2022/05/27	8	25.80	8	26.25	25.80	0	1,647	0.00%
2022/05/26	10	26.20	0	0.00	25.90	10	1,705	0.59%
2022/05/24	0	0.00	1	25.00	25.00	-1	1,749	-0.06%
2022/05/20	1	24.55	0	0.00	24.60	1	1,850	0.05%
2022/05/17	0	0.00	14	23.51	23.90	-14	2,300	-0.61%
2022/05/16	0	0.00	5	23.35	23.05	-5	2,347	-0.21%
2022/05/13	19	22.86	0	0.00	22.90	19	2,360	0.81%
2022/04/28	3	22.85	44	23.19	23.30	-41	2,606	-1.57%
2022/04/27	41	23.09	0	0.00	23.00	41	2,652	1.55%
2022/04/20	0	24.90	0	0.00	24.65	0	2,886	0.00%
2022/04/15	1	24.20	0	0.00	24.60	1	3,125	0.03%
2022/04/11	2	24.50	0	0.00	24.35	2	3,562	0.06%
2022/04/07	1	25.40	1	25.00	24.90	0	3,985	0.00%
2022/03/22	0	0.00	5	26.40	26.40	-5	4,742	-0.11%
2022/03/18	5	26.10	5	26.30	26.30	0	4,784	0.00%
2022/03/17	0	0.00	46	26.50	26.20	-46	4,800	-0.96%
2022/03/16	0	0.00	1	25.80	25.55	-1	4,697	-0.02%
2022/03/15	1	25.00	0	0.00	25.00	1	4,713	0.02%
2022/03/10	0	0.00	2	26.00	25.80	-2	4,732	-0.04%
2022/03/09	2	24.40	96	24.58	24.70	-94	4,690	-2.00%
2022/03/08	88	24.02	0	0.00	23.55	88	4,670	1.88%
2022/03/07	8	24.90	0	0.00	24.80	8	4,639	0.17%
2022/03/04	0	0.00	83	26.18	25.85	-83	4,632	-1.79%
2022/03/03	2	25.85	36	26.02	25.80	-34	4,610	-0.74%
2022/03/02	70	25.81	0	0.00	25.80	70	4,644	1.51%
2022/03/01	1	26.10	64	26.10	26.00	-63	4,646	-1.36%
2022/02/25	95	25.45	0	0.00	25.60	95	4,582	2.07%
2022/02/24	21	26.25	0	0.00	25.90	21	4,501	0.47%
2022/02/23	0	0.00	39	26.45	26.85	-39	4,378	-0.89%
2022/02/22	31	26.07	0	0.00	25.85	31	4,351	0.71%
2022/02/21	17	26.55	9	26.75	26.55	8	4,480	0.18%
2022/02/18	36	26.56	36	26.73	27.20	0	4,619	0.00%
2022/02/17	45	27.10	132	26.88	26.70	-87	4,659	-1.87%	大賣/
2022/02/16	108	25.92	0	0.00	25.85	108	4,741	2.28%	大買/鉅額交易
2022/02/15	25	26.12	0	0.00	26.05	25	4,714	0.53%
2022/02/11	6	26.35	12	26.75	26.70	-6	4,727	-0.13%
2022/02/10	6	26.45	0	0.00	26.40	6	4,743	0.13%
2022/02/07	0	0.00	8	26.48	26.65	-8	4,887	-0.16%
2022/01/26	0	0.00	40	26.20	26.00	-40	4,919	-0.81%
2022/01/25	49	26.29	0	0.00	26.00	49	5,008	0.98%
2022/01/24	1	26.50	11	26.66	26.80	-10	5,185	-0.19%
2022/01/21	16	26.77	40	27.49	27.10	-24	5,563	-0.43%
2022/01/20	43	27.33	10	27.82	27.30	33	5,529	0.60%
2022/01/19	0	0.00	34	27.83	27.95	-34	5,495	-0.62%
2022/01/18	34	27.51	3	27.60	27.35	31	5,466	0.57%
2022/01/13	10	27.70	12	27.91	27.70	-2	5,414	-0.04%
2022/01/12	0	0.00	7	28.00	28.05	-7	5,417	-0.13%
2022/01/11	31	28.50	31	28.84	28.45	0	5,429	0.00%
2022/01/10	4	27.81	29	29.01	28.70	-25	5,401	-0.46%
2022/01/06	1	28.95	11	28.93	28.50	-10	5,372	-0.19%
2022/01/05	154	28.77	110	29.30	28.80	44	5,455	0.81%	大買/大賣/
2022/01/04	0	0.00	13	29.00	29.30	-13	5,337	-0.24%
2022/01/03	10	29.25	6	29.70	28.50	4	5,174	0.08%
2021/12/30	14	28.39	0	0.00	28.40	14	4,886	0.29%
2021/12/29	10	28.51	9	28.37	28.55	1	4,837	0.02%
2021/12/28	5	28.30	11	28.29	28.40	-6	4,602	-0.13%
2021/12/24	3	26.38	0	0.00	26.45	3	4,485	0.07%
2021/12/23	4	26.45	80	26.69	26.45	-76	4,643	-1.64%
2021/12/22	26	26.22	0	0.00	26.20	26	4,880	0.53%
2021/12/21	19	26.07	0	0.00	26.30	19	5,072	0.37%
2021/12/20	26	26.20	0	0.00	26.10	26	5,534	0.47%
2021/12/17	13	26.28	0	0.00	26.20	13	5,987	0.22%
2021/12/16	2	26.83	1	27.20	26.65	1	6,068	0.02%
2021/12/15	55	26.01	55	26.66	26.90	0	5,958	0.00%
2021/12/10	0	0.00	116	26.40	26.40	-116	5,943	-1.95%	大賣/鉅額交易
2021/12/09	0	0.00	104	26.36	25.90	-104	5,921	-1.76%	大賣/鉅額交易
2021/12/08	67	25.78	0	25.80	25.60	67	5,915	1.13%
2021/12/07	89	26.04	1	25.85	26.10	88	5,920	1.49%
2021/12/06	0	0.00	9	26.42	26.20	-9	5,939	-0.15%
2021/12/03	0	0.00	23	26.60	26.35	-23	6,066	-0.38%
2021/12/02	18	25.99	0	26.15	26.00	18	6,059	0.30%
2021/12/01	68	26.09	40	26.40	26.40	28	6,112	0.46%
2021/11/30	0	0.00	35.1	26.65	26.40	-35.1	6,272	-0.56%
2021/11/29	1	25.25	42	26.09	26.25	-41	6,314	-0.65%
2021/11/26	48	26.36	1	26.30	26.30	47	6,328	0.74%
2021/11/24	24	26.73	0	0.00	26.75	24	6,483	0.37%
2021/11/23	4	26.88	1	26.85	26.85	3	6,563	0.05%
2021/11/22	4	27.10	0	0.00	27.00	4	6,577	0.06%
2021/11/19	34	27.19	0	0.00	26.95	34	6,592	0.52%
2021/11/18	14	27.46	0	0.00	27.45	14	6,548	0.21%
2021/11/17	1	28.20	0.1	28.60	29.00	0.9	6,373	0.01%
2021/11/16	11	28.46	24	28.62	28.25	-13	6,195	-0.21%
2021/11/15	1	28.05	283	28.21	28.25	-282	5,960	-4.73%	大賣/鉅額交易
2021/11/12	48	26.75	0	0.00	26.50	48	5,685	0.84%
2021/11/11	27	26.81	10	27.20	26.80	17	5,688	0.30%
2021/11/10	0.2	27.00	33	27.06	26.95	-32.8	5,694	-0.58%
2021/11/09	49	26.63	14	26.91	26.65	35	5,720	0.61%
2021/11/08	66	26.78	0	0.00	26.80	66	5,723	1.15%
2021/11/05	19	26.88	0	0.00	27.15	19	5,782	0.33%
2021/11/04	47	27.14	104	27.80	27.20	-57	5,946	-0.96%	大賣/
2021/11/03	59	26.46	21	26.96	27.00	38	5,932	0.64%
2021/11/02	102	27.10	0	0.00	26.60	102	6,019	1.69%	大買/鉅額交易
2021/11/01	33	27.60	83	27.72	27.65	-50	5,992	-0.83%
2021/10/29	6	27.40	248	27.51	27.80	-242	5,863	-4.13%	大賣/鉅額交易
2021/10/28	54	25.91	13	26.33	26.00	41	5,557	0.74%
2021/10/27	31	26.17	0	0.00	26.15	31	5,849	0.53%
2021/10/26	32	26.21	4	26.26	26.20	28	6,036	0.46%
2021/10/25	15	26.18	15	26.88	26.40	0	6,066	0.00%
2021/10/22	64	26.12	0	0.00	26.20	64	6,040	1.06%
2021/10/20	30	26.64	0	0.00	26.50	30	6,082	0.49%
2021/10/19	0	0.00	15	27.17	26.85	-15	6,252	-0.24%
2021/10/18	67	26.27	0	0.00	26.25	67	6,207	1.08%
2021/10/15	7	26.55	5	27.10	26.90	2	6,202	0.03%
2021/10/14	26	26.76	0	0.00	26.55	26	6,182	0.42%
2021/10/13	19	26.66	169	26.75	27.35	-150	6,140	-2.44%	大賣/鉅額交易
2021/10/12	0	0.00	18	26.13	26.10	-18	6,095	-0.30%
2021/10/08	36	26.53	0	0.00	26.30	36	6,217	0.58%
2021/10/07	48	26.78	10	27.07	26.75	38	6,188	0.61%
2021/10/06	69	26.15	0	0.00	25.80	69	6,134	1.12%
2021/10/05	24	26.36	29	26.66	26.60	-5	6,098	-0.08%
2021/10/04	0	0.00	43	26.42	26.05	-43	6,021	-0.71%
2021/10/01	10	26.91	33	28.00	26.55	-23	5,962	-0.39%
2021/09/30	73	27.59	78	28.27	27.75	-5	5,796	-0.09%
2021/09/29	82	29.19	25	28.93	28.30	57	5,625	1.01%
2021/09/28	24	28.09	9.5	28.39	29.15	14.5	5,360	0.27%
2021/09/27	28	28.65	40	28.65	28.55	-12	5,168	-0.23%
2021/09/24	3	27.60	102	27.04	27.85	-99	4,704	-2.10%	大賣/
2021/09/23	30	25.64	89	25.76	26.25	-59	4,262	-1.38%
2021/09/22	37	24.36	0	0.00	24.50	37	4,159	0.89%
2021/09/17	47	25.18	3	25.50	25.20	44	4,148	1.06%
2021/09/16	64	25.59	0	0.00	25.50	64	4,137	1.55%
2021/09/15	0	0.00	72	25.76	26.50	-72	4,097	-1.76%
2021/09/14	27	24.97	0	0.00	25.15	27	4,054	0.67%
2021/09/13	9	25.30	43	25.81	25.35	-34	4,052	-0.84%
2021/09/10	65	26.63	10	26.90	26.90	55	4,047	1.36%
2021/09/09	0	0.00	19	26.78	27.00	-19	4,005	-0.47%
2021/09/08	28	27.26	83	27.35	26.35	-55	3,970	-1.39%
2021/09/07	2	26.55	11	27.10	26.95	-9	3,841	-0.23%
2021/09/06	7	27.14	14	27.53	26.85	-7	3,802	-0.18%
2021/09/03	6	27.49	94	27.46	27.70	-88	3,735	-2.36%
2021/09/02	128	27.00	46	27.49	26.85	82	3,561	2.30%	大買/
2021/09/01	84	26.93	25	27.18	27.15	59	3,490	1.69%
2021/08/31	114	26.23	48	26.79	27.15	66	3,446	1.91%	大買/
2021/08/30	29	26.58	49	27.18	26.60	-20	3,386	-0.59%
2021/08/27	6	24.20	152	25.07	25.35	-146	3,222	-4.53%	大賣/鉅額交易
2021/08/26	0	0.00	114	24.28	24.20	-114	3,119	-3.65%	大賣/鉅額交易
2021/08/25	16	23.73	132	23.80	23.85	-116	3,083	-3.76%	大賣/鉅額交易
2021/08/24	70	22.82	0	0.00	22.75	70	3,037	2.30%
2021/08/23	3	22.95	28	22.99	23.05	-25	3,030	-0.82%
2021/08/20	46	22.15	12	22.60	22.30	34	3,024	1.12%
2021/08/19	41	22.59	0	0.00	22.30	41	3,015	1.36%
2021/08/18	21	22.30	10	23.09	23.15	11	3,013	0.37%
2021/08/17	66	23.55	0	0.00	22.65	66	2,993	2.21%
2021/08/16	13	24.17	3	24.05	23.90	10	2,965	0.34%
2021/08/13	34	24.40	121	25.10	25.05	-87	2,944	-2.95%	大賣/
2021/08/12	8	24.29	85	24.82	24.90	-77	2,906	-2.65%
2021/08/11	110	24.70	3	24.58	24.00	107	2,896	3.69%	大買/鉅額交易
2021/08/10	168	26.21	43	25.99	25.35	125	2,843	4.40%	大買/鉅額交易
2021/08/09	33	27.93	116	28.17	28.15	-83	2,685	-3.09%	大賣/
2021/08/06	19	27.14	115	27.95	28.15	-96	2,582	-3.72%	大賣/
2021/08/05	79	27.46	6	28.00	27.30	73	2,479	2.94%
2021/08/04	104	27.83	46	28.38	27.60	58	2,477	2.34%	大買/
2021/08/03	126	27.66	34	28.05	28.15	92	2,420	3.80%	大買/
2021/08/02	2	27.90	27	28.16	28.10	-25	2,336	-1.07%
2021/07/30	2	26.65	42	26.59	26.90	-40	2,006	-1.99%
2021/07/29	0	0.00	229	24.73	25.10	-229	1,825	-12.55%	大賣/鉅額交易
2021/07/28	6	23.49	38	23.73	23.70	-32	1,765	-1.81%
2021/07/27	147	24.22	2	23.70	24.30	145	1,782	8.14%	大買/鉅額交易
2021/07/26	168	24.64	10	24.87	24.70	158	1,775	8.90%	大買/鉅額交易
2021/07/23	9	24.70	189	24.54	25.20	-180	1,739	-10.35%	大賣/鉅額交易
2021/07/22	20	23.45	4	23.89	23.30	16	1,567	1.02%
2021/07/21	89	23.80	5	24.40	23.35	84	1,577	5.33%
2021/07/20	60	24.41	14	24.74	24.15	46	1,581	2.91%
2021/07/19	19	23.91	175	24.37	24.85	-156	1,566	-9.96%	大賣/鉅額交易
2021/07/16	136	23.79	1	23.85	23.80	135	1,532	8.81%	大買/鉅額交易
2021/07/15	2	24.30	272	23.85	24.50	-270	1,480	-18.23%	大賣/鉅額交易
2021/07/14	79	21.79	40	22.09	22.30	39	1,353	2.88%
2021/07/13	70	22.28	0	0.00	22.05	70	1,368	5.12%
2021/07/12	23	22.25	3	22.60	22.40	20	1,421	1.41%
2021/07/09	3	22.30	0	0.00	22.25	3	1,425	0.21%
2021/07/08	104	22.38	0	0.00	22.35	104	1,470	7.07%	大買/鉅額交易
2021/07/07	0	0.00	38	22.77	22.45	-38	1,494	-2.54%
2021/07/06	6	22.70	85	22.71	22.65	-79	1,542	-5.12%
2021/07/05	82	22.69	18	22.93	22.85	64	1,615	3.96%
2021/07/02	123	22.65	0	0.00	22.65	123	1,708	7.20%	大買/鉅額交易
2021/07/01	12	22.58	0	0.00	22.55	12	1,775	0.68%
2021/06/30	0	0.00	59	23.05	22.70	-59	1,822	-3.24%
2021/06/29	0	0.00	60	22.78	22.65	-60	1,815	-3.31%
2021/06/28	0	0.00	64	22.75	22.85	-64	1,862	-3.44%
2021/06/25	14	22.69	7	22.96	22.65	7	1,945	0.36%
2021/06/24	68	22.67	0	0.00	22.75	68	1,968	3.45%
2021/06/23	45	22.76	3	23.00	22.65	42	1,978	2.12%
2021/06/22	52	22.84	13	23.03	22.80	39	1,995	1.95%
2021/06/21	0	0.00	290	22.89	22.90	-290	2,014	-14.40%	大賣/鉅額交易
2021/06/18	33	22.55	0	0.00	22.40	33	2,087	1.58%
2021/06/17	111	22.64	0	0.00	22.60	111	2,225	4.99%	大買/鉅額交易
2021/06/16	0	0.00	77	22.96	22.85	-77	2,285	-3.37%
2021/06/15	5	22.55	0	0.00	22.65	5	2,347	0.21%
2021/06/11	0	0.00	47	22.70	22.70	-47	2,385	-1.97%
2021/06/10	9	22.38	0	0.00	22.50	9	2,427	0.37%
2021/06/09	7	22.46	6	22.65	22.55	1	2,492	0.04%
2021/06/08	41	22.58	0	0.00	22.55	41	2,516	1.63%
2021/06/07	8	22.55	0	0.00	22.75	8	2,540	0.31%
2021/06/04	11	22.92	17	22.77	22.80	-6	2,562	-0.23%
2021/06/03	19	23.04	0	0.00	23.00	19	2,605	0.73%
2021/06/02	52	23.08	2	23.65	23.05	50	2,724	1.84%
2021/06/01	16	23.08	10	23.45	23.40	6	2,912	0.21%
2021/05/28	0	0.00	46	23.12	22.90	-46	2,994	-1.54%
2021/05/27	41	22.73	0	0.00	22.65	41	3,045	1.35%
2021/05/26	0	0.00	62	22.74	23.00	-62	3,064	-2.02%
2021/05/25	53	22.49	25	22.72	22.50	28	3,087	0.91%
2021/05/24	6	22.08	35	22.59	22.40	-29	3,103	-0.93%
2021/05/21	27	22.13	16	22.41	22.30	11	3,127	0.35%
2021/05/20	57	22.28	0	0.00	22.05	57	3,163	1.80%
2021/05/19	0	0.00	54	21.99	22.55	-54	3,188	-1.69%
2021/05/18	0	0.00	80	20.94	20.95	-80	3,230	-2.48%
2021/05/17	18	19.69	0	0.00	19.05	18	3,249	0.55%
2021/05/14	3	21.90	8	22.09	21.10	-5	3,230	-0.15%
2021/05/13	16	21.10	3	21.90	21.60	13	3,245	0.40%
2021/05/12	38	21.78	5	21.65	21.65	33	3,244	1.02%
2021/05/11	7.1	22.69	4	23.95	23.15	3.1	3,236	0.10%
2021/05/10	39	24.86	0	0.00	24.65	39	3,414	1.14%
2021/05/07	10	24.71	8	25.30	25.30	2	3,483	0.06%
2021/05/06	54	24.76	0	0.00	24.65	54	3,831	1.41%
2021/05/05	0	0.00	101	25.36	25.05	-101	3,852	-2.62%	大賣/鉅額交易
2021/05/04	32	24.94	4	24.13	24.55	28	3,885	0.72%
2021/05/03	26	26.40	0	0.00	26.20	26	3,880	0.67%
2021/04/29	7	26.95	61	27.15	27.15	-54	3,896	-1.39%
2021/04/28	46	27.08	0	0.00	27.00	46	3,913	1.18%
2021/04/27	0	0.00	101	27.05	27.30	-101	3,979	-2.54%	大賣/鉅額交易
2021/04/26	2	26.80	50	26.92	26.70	-48	4,111	-1.17%
2021/04/23	9	26.35	0	0.00	26.60	9	4,347	0.21%
2021/04/22	71	27.16	2	27.40	26.50	69	4,470	1.54%
2021/04/21	42	27.41	4	27.86	27.35	38	4,492	0.85%
2021/04/20	3	27.40	0	0.00	27.40	3	4,600	0.07%
2021/04/19	77	27.39	0	0.00	27.35	77	4,664	1.65%
2021/04/16	76	27.77	0	0.00	27.85	76	4,641	1.64%
2021/04/15	50	27.78	0	0.00	27.95	50	4,640	1.08%
2021/04/14	24	27.52	0	0.00	28.00	24	4,652	0.52%
2021/04/12	69	28.69	1	28.75	28.60	68	4,695	1.45%
2021/04/08	0	0.00	22	28.57	28.85	-22	4,623	-0.48%
2021/04/07	81	27.92	36	28.01	28.05	45	4,576	0.98%
2021/04/06	0	0.00	27	27.59	27.55	-27	4,543	-0.59%
2021/04/01	23	26.97	3	27.00	26.90	20	4,543	0.44%
2021/03/31	16	27.03	0	0.00	27.20	16	4,545	0.35%
2021/03/30	19	27.50	7	28.56	27.40	12	4,525	0.27%
2021/03/26	7	27.12	3	27.52	27.55	4	4,486	0.09%
2021/03/25	5	27.15	0	0.00	27.35	5	4,500	0.11%
2021/03/23	20	28.03	0	0.00	27.10	20	4,538	0.44%
2021/03/22	58	28.63	30	28.60	28.45	28	4,594	0.61%
2021/03/19	2	28.35	0	0.00	28.25	2	4,500	0.04%
2021/03/15	2	27.85	2	27.20	27.85	0	4,656	0.00%
2021/03/11	1	26.80	0	0.00	26.95	1	4,675	0.02%
2021/03/08	1	27.25	0	0.00	27.00	1	4,793	0.02%
2021/03/05	1	27.00	0	0.00	27.60	1	4,795	0.02%
2021/03/02	0	0.00	1	26.15	25.95	-1	4,758	-0.02%
2021/02/24	1	25.00	0	0.00	25.15	1	5,103	0.02%
2021/02/22	3	25.55	3	25.80	25.55	0	5,716	0.00%
2021/02/17	0	0.00	1	24.25	24.25	-1	6,075	-0.02%
2021/02/04	20	23.50	20	23.84	23.50	0	6,153	0.00%
2021/02/03	0	0.00	1	23.85	23.85	-1	6,183	-0.02%
2021/02/02	1	22.80	2	22.65	23.60	-1	6,271	-0.02%
2021/02/01	4	22.86	0	0.00	22.50	4	6,330	0.06%
2021/01/28	2	24.25	1	24.45	23.55	1	6,283	0.02%
2021/01/27	0	0.00	3	23.60	23.60	-3	6,041	-0.05%
2021/01/26	1	23.05	2	23.05	22.80	-1	6,145	-0.02%
2021/01/25	3	23.65	0	0.00	23.55	3	6,259	0.05%
2021/01/18	9	24.59	12	25.63	25.65	-3	7,289	-0.04%
2021/01/15	6.3	25.42	0	0.00	24.50	6.3	7,472	0.08%
2021/01/14	0	0.00	1	26.10	26.10	-1	7,616	-0.01%
2021/01/12	2	28.40	12	27.75	27.25	-10	7,628	-0.13%
2021/01/11	0	0.00	1	29.05	29.05	-1	7,693	-0.01%
2021/01/08	7	29.65	2	29.70	29.15	5	7,931	0.06%
2021/01/06	5	28.65	0	0.00	29.15	5	8,239	0.06%
2021/01/05	0	0.00	51	30.32	30.55	-51	8,375	-0.61%
2021/01/04	0	0.00	2	30.50	30.50	-2	8,670	-0.02%
2020/12/31	0	0.00	5	30.15	30.15	-5	8,758	-0.06%
2020/12/29	0	0.00	6	30.13	29.50	-6	9,133	-0.07%
2020/12/28	5	29.25	10	29.79	30.15	-5	9,367	-0.05%
2020/12/23	3	28.45	3	28.80	29.30	0	9,655	0.00%
2020/12/22	4	29.14	0	0.00	28.25	4	10,782	0.04%
2020/12/21	2	29.05	0	0.00	29.30	2	11,007	0.02%
2020/12/18	2	29.25	0	0.00	29.40	2	11,095	0.02%
2020/12/17	20	29.80	6	30.15	29.65	14	11,127	0.13%
2020/12/16	4	30.40	4	30.90	30.15	0	11,178	0.00%
2020/12/14	1	29.00	4	29.03	29.20	-3	11,272	-0.03%
2020/12/11	1	29.35	22	29.78	29.15	-21	11,322	-0.19%
2020/12/10	0	0.00	12	29.58	29.70	-12	11,414	-0.11%
2020/12/09	3	29.90	6	30.21	30.75	-3	11,468	-0.03%
2020/12/08	5	29.08	0	0.00	29.00	5	11,434	0.04%
2020/12/07	0	0.00	3	29.00	28.90	-3	11,492	-0.03%
2020/12/04	7	28.60	7	28.80	28.60	0	11,589	0.00%
2020/12/03	7	28.88	7	28.93	28.80	0	11,760	0.00%
2020/12/02	44	28.45	55	29.35	28.45	-11	11,930	-0.09%
2020/12/01	1	28.50	10	28.20	29.35	-9	12,367	-0.07%
2020/11/30	5	28.84	3	28.85	28.60	2	12,822	0.02%
2020/11/27	0.2	29.00	0	0.00	29.15	0.2	13,012	0.00%
2020/11/26	1	29.50	0	0.00	29.45	1	13,112	0.01%
2020/11/25	32	28.25	0	0.00	29.40	32	13,214	0.24%
2020/11/24	30	30.63	0	0.00	30.50	30	13,074	0.23%
2020/11/23	2	31.20	0	0.00	30.80	2	13,164	0.02%
2020/11/20	13.2	31.13	8	31.93	30.80	5.2	13,861	0.04%
2020/11/19	21	31.03	17	30.74	31.00	4	13,900	0.03%
2020/11/18	3	34.00	133	34.25	32.55	-130	13,522	-0.96%	大賣/鉅額交易
2020/11/17	5	36.36	5	36.80	36.15	0	13,395	0.00%
2020/11/16	18	36.80	18	36.50	36.80	0	13,678	0.00%
2020/11/11	0	0.00	120	36.33	36.90	-120	14,467	-0.83%	大賣/鉅額交易
2020/11/10	42	36.20	38	37.30	36.15	4	14,618	0.03%
2020/11/09	0	0.00	2	37.28	37.25	-2	14,931	-0.01%
2020/11/06	6	36.14	74	36.28	36.15	-68	15,233	-0.45%
2020/11/05	3	36.78	0	0.00	36.75	3	15,914	0.02%
2020/11/04	15	36.87	42	37.04	36.80	-27	15,893	-0.17%
2020/11/03	3	37.20	3	36.55	37.20	0	16,057	0.00%
2020/11/02	6	36.10	6	36.37	36.10	0	16,099	0.00%
2020/10/30	94	36.69	90	37.96	36.55	4	16,172	0.02%
2020/10/29	0	0.00	7	37.95	37.95	-7	16,032	-0.04%
2020/10/28	98	37.17	89	37.33	37.05	9	15,940	0.06%
2020/10/27	6	36.82	5	35.97	36.85	1	15,541	0.01%
2020/10/26	9	36.30	17	36.17	36.30	-8	15,581	-0.05%
2020/10/23	19	35.31	14	34.86	36.00	5	15,291	0.03%
2020/10/22	61	33.11	61	33.14	33.00	0	14,867	0.00%
2020/10/21	6	33.00	6	32.38	33.00	0	14,600	0.00%
2020/10/20	5	32.55	0	0.00	32.40	5	14,543	0.03%
2020/10/19	7	32.78	3	33.08	32.65	4	14,460	0.03%
2020/10/16	55	33.13	54	33.80	33.15	1	14,423	0.01%
2020/10/15	52	33.14	59	32.40	33.15	-7	14,187	-0.05%
2020/10/14	8	33.13	5	32.56	32.30	3	14,049	0.02%
2020/10/13	67	31.76	67	32.18	31.75	0	13,853	0.00%
2020/10/12	3	31.32	11	31.55	32.20	-8	13,665	-0.06%
2020/10/08	49	29.99	62	30.39	30.00	-13	13,393	-0.10%
2020/10/07	7	30.04	5	30.12	30.00	2	13,332	0.02%
2020/10/06	102	29.90	132	29.99	29.90	-30	13,297	-0.23%	大買/大賣/
2020/10/05	1	29.75	5	29.82	29.60	-4	13,095	-0.03%
2020/09/30	5	28.30	14	28.09	28.30	-9	13,009	-0.07%
2020/09/29	6	28.05	11	28.46	27.60	-5	12,981	-0.04%
2020/09/28	6	27.70	4	27.75	28.15	2	13,018	0.02%
2020/09/25	229	30.53	101	29.33	27.15	128	12,999	0.98%	大買/大賣/鉅額交易
2020/09/24	2	28.23	37	28.48	29.00	-35	11,943	-0.29%
2020/09/23	25	28.39	12	28.25	28.20	13	11,760	0.11%
2020/09/22	1	26.85	5	27.40	27.95	-4	11,712	-0.03%
2020/09/21	49	27.80	54	28.23	27.80	-5	11,732	-0.04%
2020/09/18	5	28.05	5	28.25	28.20	0	11,688	0.00%
2020/09/17	7	27.27	23	27.81	28.10	-16	11,712	-0.14%
2020/09/16	10	26.75	7	26.75	26.80	3	11,571	0.03%
2020/09/15	5	27.07	0	0.00	26.50	5	11,517	0.04%
2020/09/14	26	26.13	13	24.89	26.15	13	11,405	0.11%
2020/09/11	10	26.05	11	26.08	26.00	-1	11,235	-0.01%
2020/09/10	48	26.90	57	27.39	26.90	-9	11,123	-0.08%
2020/09/09	16	27.85	0	0.00	27.50	16	11,045	0.14%
2020/09/08	11	27.30	35	27.00	27.10	-24	10,906	-0.22%
2020/09/07	21.7	29.27	1	29.30	28.70	20.7	10,716	0.19%
2020/09/04	8	28.59	16	29.39	29.60	-8	10,534	-0.08%
2020/09/03	129	28.95	91	28.67	29.00	38	10,036	0.38%	大買/
2020/09/02	20	27.50	21	28.22	28.00	-1	9,499	-0.01%
2020/09/01	77	27.00	135	27.27	27.00	-58	9,447	-0.61%	大賣/
2020/08/31	110	27.08	126	26.89	27.20	-16	9,337	-0.17%	大買/大賣/
2020/08/28	52	26.57	34	26.21	26.50	18	9,153	0.20%
2020/08/27	42	25.46	33	26.01	25.75	9	9,005	0.10%
2020/08/26	103	26.42	56	26.13	25.75	47	8,866	0.53%	大買/
2020/08/25	15	25.84	17.8	24.77	26.05	-2.8	8,134	-0.03%
2020/08/21	70	23.97	44	23.99	23.50	26	7,980	0.33%
2020/08/20	6	24.23	23	23.68	23.40	-17	7,820	-0.22%
2020/08/19	128	25.96	170	25.96	25.90	-42	7,567	-0.56%	大買/大賣/
2020/08/18	121	25.00	131	24.84	25.80	-10	7,345	-0.14%	大買/大賣/
2020/08/17	386	25.10	138	24.75	25.10	248	7,016	3.53%	大買/大賣/鉅額交易
2020/08/14	13	23.77	12	24.06	24.15	1	6,639	0.02%
2020/08/13	6	24.48	6	23.88	23.85	0	6,448	0.00%
2020/08/12	7	22.74	88	22.57	24.00	-81	6,039	-1.34%
2020/08/11	134	22.94	46	22.68	21.90	88	5,662	1.55%	大買/
2020/08/10	0	0.00	25	22.59	22.85	-25	4,937	-0.51%
2020/08/07	2	20.65	14	20.15	20.80	-12	4,861	-0.25%
2020/08/05	7	19.30	8	19.61	19.30	-1	4,725	-0.02%
2020/08/04	13	18.53	13	18.46	18.55	0	4,700	0.00%
2020/07/31	7	17.96	15	18.10	17.95	-8	4,808	-0.17%
2020/07/30	0	0.00	2	18.23	17.95	-2	4,948	-0.04%
2020/07/28	0	0.00	2	16.40	16.25	-2	4,737	-0.04%
2020/07/23	2	16.75	0	0.00	16.80	2	4,757	0.04%
2020/07/22	0	0.00	24	16.60	16.70	-24	4,742	-0.51%
2020/07/21	0	0.00	6	15.80	15.75	-6	4,643	-0.13%
2020/07/20	0	0.00	5	15.60	15.75	-5	4,638	-0.11%
2020/07/17	2	15.80	0	0.00	15.50	2	4,627	0.04%
2020/07/16	0	0.00	10	15.90	16.10	-10	4,610	-0.22%
2020/07/15	22	15.72	2	15.70	15.70	20	4,578	0.44%
2020/07/13	2	16.10	21	16.71	16.35	-19	4,586	-0.41%
2020/07/10	21.8	16.74	2	16.75	16.60	19.8	4,545	0.44%
2020/07/09	0	0.00	8	19.00	18.65	-8	4,420	-0.18%
2020/07/08	5	19.00	0	0.00	18.90	5	4,246	0.12%
2020/07/07	2	18.95	0	0.00	18.95	2	4,145	0.05%
2020/07/06	0	0.00	72	19.27	19.40	-72	4,033	-1.79%
2020/07/03	5	18.86	65	18.82	18.80	-60	3,932	-1.53%
2020/07/02	6	18.39	6	18.36	18.35	0	3,850	0.00%
2020/07/01	6	18.10	6	18.25	18.10	0	3,798	0.00%
2020/06/30	4	18.03	42	18.12	18.05	-38	3,765	-1.01%
2020/06/29	3	17.35	3	17.65	17.80	0	3,688	0.00%
2020/06/24	3	17.58	0	0.00	17.65	3	3,654	0.08%
2020/06/23	0	0.00	2	17.15	17.15	-2	3,535	-0.06%
2020/06/22	6	17.45	6	17.42	17.35	0	3,524	0.00%
2020/06/19	0	0.00	1	17.50	17.35	-1	3,554	-0.03%
2020/06/18	0	0.00	10	17.20	17.25	-10	3,587	-0.28%
2020/06/12	0	0.00	5	16.70	16.70	-5	3,732	-0.13%
2020/06/11	0	0.00	12	17.10	16.85	-12	3,736	-0.32%
2020/06/08	12	17.98	13	17.96	17.85	-1	3,848	-0.03%
2020/06/05	3	17.65	4	17.53	17.55	-1	3,677	-0.03%
2020/06/02	0	0.00	8	17.30	17.30	-8	3,723	-0.21%
2020/06/01	1	17.30	0	0.00	17.30	1	3,836	0.03%
2020/05/29	2	17.50	5	17.05	17.35	-3	3,982	-0.08%
2020/05/26	7	17.35	0	0.00	17.20	7	3,978	0.18%
2020/05/25	0	0.00	2	16.85	17.10	-2	3,901	-0.05%
2020/05/22	8	17.04	5	16.85	16.80	3	3,909	0.08%
2020/05/20	0	0.00	3	16.70	16.80	-3	3,954	-0.08%
2020/05/18	1	17.00	4	16.85	16.85	-3	4,128	-0.07%
2020/05/15	5	17.00	0	0.00	16.85	5	4,230	0.12%
2020/05/14	0	0.00	15	17.08	17.05	-15	4,336	-0.35%
2020/05/13	8	17.34	132	17.27	17.35	-124	4,454	-2.78%	大賣/鉅額交易
2020/05/12	10	16.70	5	16.70	16.75	5	4,257	0.12%
2020/05/11	5	18.25	10	17.75	17.50	-5	4,161	-0.12%
2020/05/07	1	17.10	1	17.20	17.40	0	3,873	0.00%
2020/05/06	18	16.90	2	16.95	16.95	16	3,715	0.43%
2020/04/28	0	0.00	5	15.45	15.50	-5	3,573	-0.14%
2020/04/27	0	0.00	4	14.74	15.00	-4	3,618	-0.11%
2020/04/23	4	14.58	0	0.00	14.50	4	3,748	0.11%
2020/04/22	1	14.20	0	0.00	14.40	1	3,765	0.03%
2020/04/21	9	14.53	3	14.80	14.45	6	3,791	0.16%
2020/04/20	10	14.90	23	14.84	14.85	-13	3,839	-0.34%
2020/04/17	16	15.33	1	15.50	15.00	15	3,963	0.38%
2020/04/15	10	14.70	2	14.75	14.75	8	4,016	0.20%
2020/04/14	0	0.00	0	14.50	14.55	0	4,053	0.00%
2020/04/10	1	14.50	0	0.00	14.50	1	4,154	0.02%
2020/04/08	0	14.40	0	0.00	14.50	0	4,304	0.00%
2020/04/07	60	14.43	0	0.00	14.60	60	4,325	1.39%
2020/03/30	3	13.83	0	0.00	13.95	3	4,395	0.07%
2020/03/26	20	14.03	0	0.00	14.05	20	4,352	0.46%
2020/03/24	1	13.70	0	0.00	14.00	1	4,310	0.02%
2020/03/23	1	12.85	109	12.68	12.80	-108	4,248	-2.54%	大賣/鉅額交易
2020/03/20	109	13.65	1	14.00	13.75	108	4,208	2.57%	大買/鉅額交易
2020/03/19	11	12.75	0	0.00	12.75	11	4,143	0.27%
2020/03/16	0	0.00	1	14.35	14.35	-1	3,994	-0.03%
2020/03/13	2	13.65	0	0.00	14.10	2	3,956	0.05%
2020/03/12	6	15.33	80	15.15	15.15	-74	3,859	-1.92%
2020/03/11	19	15.97	17	16.50	15.95	2	3,778	0.05%
2020/03/09	4	16.10	0	0.00	15.95	4	3,708	0.11%
2020/03/04	1	16.30	0	0.00	17.00	1	3,478	0.03%
2020/02/27	52	16.19	52	16.30	15.75	0	3,226	0.00%
2020/02/26	10	16.75	10	16.65	16.65	0	3,145	0.00%
2020/02/25	3	16.80	0	0.00	16.80	3	3,109	0.10%
2020/02/24	41	16.69	0	0.00	16.70	41	3,081	1.33%
2020/02/21	10	16.90	5	17.50	16.90	5	3,048	0.16%
2020/02/20	0	0.00	20	17.60	17.50	-20	2,987	-0.67%
2020/02/19	12	16.98	0	0.00	17.10	12	2,859	0.42%
2020/02/18	44	17.29	0	0.00	17.20	44	2,789	1.58%
2020/02/17	30	16.95	0	0.00	17.20	30	2,656	1.13%
2020/02/14	5	16.70	41	16.59	16.75	-36	2,508	-1.44%
2020/02/12	13	15.70	0	0.00	15.75	13	2,368	0.55%
2020/02/11	10	15.75	7	15.70	15.80	3	2,364	0.13%
2020/02/06	3	15.85	0	0.00	15.95	3	2,732	0.11%
2020/02/05	20	15.65	0	0.00	15.50	20	2,700	0.74%
2020/02/04	40	15.86	0	0.00	15.75	40	2,676	1.49%
2020/02/03	17	15.47	0	0.00	15.80	17	2,657	0.64%
2020/01/31	0	0.00	20	16.13	15.70	-20	2,627	-0.76%
2020/01/30	20	15.58	0	0.00	15.45	20	2,585	0.77%
2020/01/20	12	17.18	5	17.15	17.15	7	2,514	0.28%
2020/01/17	0	0.00	10	17.25	16.95	-10	2,533	-0.39%
2020/01/16	13	16.67	0	0.00	16.75	13	2,453	0.53%
2020/01/15	0	16.55	1	16.75	16.60	-1	2,449	-0.04%
2020/01/14	25	16.55	25	16.85	16.55	0	2,432	0.00%
2020/01/13	3	16.90	15	17.00	16.75	-12	2,436	-0.49%
2020/01/10	12	16.34	13	16.47	16.30	-1	2,313	-0.04%
2020/01/07	0	0.00	20	15.90	16.05	-20	2,187	-0.91%
2020/01/06	21	15.55	0	0.00	15.55	21	2,132	0.98%
2020/01/03	5	16.04	0	0.00	15.95	5	2,108	0.24%
2020/01/02	0	0.00	15	16.27	16.20	-15	2,077	-0.72%
2019/12/31	0	0.00	3.3	16.03	15.85	-3.3	1,981	-0.17%
2019/12/30	10	15.80	15	15.92	15.85	-5	1,928	-0.26%
2019/12/27	1	14.95	0	0.00	14.95	1	1,765	0.06%
2019/12/26	1	14.95	0	0.00	14.95	1	1,760	0.06%
2019/12/24	2	14.85	0	0.00	14.90	2	1,813	0.11%
2019/12/23	2	14.93	0	0.00	14.90	2	1,829	0.11%
2019/12/19	2	15.08	0	0.00	15.05	2	1,839	0.11%
2019/12/13	1	14.80	5	14.85	14.75	-4	1,898	-0.21%
2019/12/09	5	14.75	5	14.75	14.75	0	2,152	0.00%
2019/12/05	0	0.00	6	14.70	14.70	-6	2,221	-0.27%
2019/12/04	2	14.65	0	0.00	14.65	2	2,246	0.09%
2019/12/02	5	14.70	0	0.00	14.70	5	2,406	0.21%
2019/11/26	3	15.10	0	0.00	15.10	3	2,723	0.11%
2019/11/21	2	14.85	0	0.00	14.85	2	2,911	0.07%
2019/11/18	1	14.85	0	0.00	14.90	1	3,878	0.03%
2019/11/14	5	15.00	0	0.00	14.90	5	4,015	0.12%
2019/11/12	3	15.17	0	0.00	15.20	3	4,098	0.07%
2019/11/05	5	16.10	14	16.19	16.25	-9	4,060	-0.22%
2019/10/29	10	15.45	0	0.00	15.45	10	3,797	0.26%
2019/10/28	0	0.00	8	15.80	15.70	-8	3,788	-0.21%
2019/10/25	10	15.70	0	0.00	15.75	10	3,786	0.26%
2019/10/23	10	15.50	0	0.00	15.50	10	3,829	0.26%
2019/10/21	20	15.75	0	0.00	15.75	20	3,863	0.52%
2019/10/17	0	0.00	1	15.80	15.65	-1	3,808	-0.03%
2019/10/15	0	0.00	1	15.55	15.50	-1	3,781	-0.03%
2019/10/09	0	0.00	10	14.95	15.05	-10	3,687	-0.27%
2019/10/08	0	0.00	160	15.10	14.95	-160	3,688	-4.34%	大賣/鉅額交易
2019/10/07	0	0.00	100	14.86	14.90	-100	3,668	-2.73%
2019/10/04	27	14.50	36	14.55	14.50	-9	3,646	-0.25%
2019/10/02	0	0.00	52	14.68	14.65	-52	3,683	-1.41%
2019/09/27	15	14.65	97	14.99	14.70	-82	3,850	-2.13%
2019/09/26	9	15.15	30	15.20	15.15	-21	3,809	-0.55%
2019/09/25	21	15.35	51	15.32	15.30	-30	3,802	-0.79%
2019/09/24	0	0.00	21	15.45	15.40	-21	3,800	-0.55%
2019/09/23	30	15.39	0	0.00	15.40	30	3,798	0.79%
2019/09/20	20	15.55	40	15.49	15.55	-20	3,781	-0.53%
2019/09/19	19	15.37	105	15.36	15.35	-86	3,772	-2.28%	大賣/
2019/09/18	21	15.50	0	0.00	15.45	21	3,768	0.56%
2019/09/12	5	16.35	52	16.05	15.95	-47	3,731	-1.26%
2019/09/11	0	0.00	10	15.45	15.65	-10	3,524	-0.28%
2019/09/10	38	15.38	96	15.38	15.35	-58	3,515	-1.65%
2019/09/09	10	15.70	1	15.65	15.65	9	3,495	0.26%
2019/09/06	32	15.67	2	15.85	15.75	30	3,502	0.86%
2019/09/05	100	15.80	0	0.00	15.75	100	3,567	2.80%
2019/09/04	90	15.90	4	16.00	15.90	86	3,516	2.45%
2019/09/02	5	15.70	0	0.00	15.90	5	3,331	0.15%
2019/08/30	5	15.75	2	16.05	15.70	3	3,278	0.09%
2019/08/27	20	15.60	30	15.58	15.60	-10	3,023	-0.33%
2019/08/23	2	15.63	0	0.00	15.55	2	2,875	0.07%
2019/08/22	13	16.16	1	16.20	15.90	12	2,778	0.43%
2019/08/21	11	15.85	10	15.85	15.85	1	2,167	0.05%
2019/08/20	16	14.47	2	14.65	14.45	14	1,913	0.73%
2019/08/16	33	13.87	0	0.00	13.90	33	1,769	1.87%
2019/08/14	0	0.00	107	14.00	13.85	-107	1,672	-6.40%	大賣/鉅額交易
2019/08/13	0	0.00	24	14.60	14.90	-24	1,569	-1.53%
2019/08/08	0	0.00	5	14.15	14.15	-5	1,523	-0.33%
2019/07/25	0	0.00	1	14.95	14.90	-1	1,762	-0.06%
2019/07/23	0	0.00	20	14.88	14.90	-20	1,692	-1.18%
2019/07/22	0	0.00	10	14.80	14.85	-10	1,685	-0.59%
2019/07/09	2	15.23	1	14.95	14.95	1	2,645	0.04%
2019/07/05	20	15.60	1	15.65	15.65	19	3,035	0.63%
2019/07/04	0	0.00	20	15.70	15.70	-20	2,984	-0.67%
2019/07/01	0	0.00	3	14.80	14.75	-3	2,880	-0.10%
2019/06/21	0	0.00	2	15.15	14.90	-2	3,081	-0.06%
2019/06/11	13	13.85	0	0.00	13.85	13	3,027	0.43%
2019/06/06	36	13.90	0	0.00	13.85	36	3,015	1.19%
2019/05/30	124	14.25	1	14.50	14.10	123	2,993	4.11%	大買/鉅額交易
2019/05/24	11	13.20	0	0.00	13.15	11	2,905	0.38%
2019/05/23	10	13.15	0	0.00	13.10	10	2,891	0.35%
2019/05/21	44	13.39	0	0.00	13.40	44	2,868	1.53%
2019/05/17	10	13.40	0	0.00	13.40	10	2,812	0.36%
2019/05/16	23	13.55	0	0.00	13.55	23	2,798	0.82%
2019/05/15	53	13.80	0	0.00	13.60	53	2,782	1.90%
2019/05/14	0	0.00	6	13.62	13.80	-6	2,747	-0.22%
2019/05/13	9	13.98	0	0.00	13.90	9	2,707	0.33%
2019/05/09	11	15.00	0	0.00	14.65	11	2,620	0.42%
2019/05/03	2	14.55	0	0.00	14.35	2	2,397	0.08%
2019/04/29	38	14.05	0	0.00	14.05	38	2,312	1.64%
2019/04/25	42	14.63	0	0.00	14.40	42	2,273	1.85%
2019/04/23	45	14.76	25	14.56	14.45	20	2,161	0.93%
2019/04/22	10	15.90	0	0.00	15.95	10	2,000	0.50%
2019/04/19	44	16.00	10	16.20	16.20	34	1,943	1.75%
2019/04/17	6	14.73	5	14.68	14.90	1	1,679	0.06%
2019/04/16	3	14.65	7	14.79	14.90	-4	1,600	-0.25%
2019/04/15	6	14.76	40	14.88	15.10	-34	1,442	-2.36%
2019/04/12	10	13.78	105	13.64	14.15	-95	1,168	-8.13%	大賣/
2019/04/11	53	12.68	5	13.00	13.00	48	910	5.27%
2019/04/10	0	0.00	2	11.83	11.85	-2	713	-0.28%
2019/04/01	2	11.70	5	11.83	11.65	-3	616	-0.49%
2019/03/29	5	11.60	0	0.00	11.75	5	577	0.87%
2019/03/28	0	0.00	20	11.90	11.85	-20	549	-3.64%
2019/03/27	0	0.00	0.1	11.50	11.60	-0.1	496	-0.02%
2019/03/25	77	11.20	0	0.00	11.40	77	369	20.83%
2019/03/22	25	10.34	1	10.70	10.65	24	262	9.13%
2019/03/20	0	0.00	10	10.05	10.25	-10	231	-4.32%
2019/03/18	1	10.50	0	0.00	10.05	1	217	0.46%
2018/08/15	10	10.20	0	0.00	10.30	10	565	1.77%
2018/08/13	10	10.30	0	0.00	10.50	10	572	1.75%
2018/07/04	0	0.00	20	10.60	10.60	-20	743	-2.69%
2018/06/13	10	11.30	0	0.00	11.30	10	771	1.30%
2018/05/28	0	0.00	6	10.65	10.75	-6	679	-0.88%
2018/03/22	0	0.00	10	11.50	11.25	-10	1,290	-0.78%
2018/02/09	0	0.00	10	10.25	10.35	-10	2,276	-0.44%
2018/02/08	0	0.00	5	10.75	10.60	-5	2,324	-0.22%
2018/02/05	10	11.70	0	0.00	11.70	10	2,328	0.43%
2018/01/22	0	0.00	1	12.25	12.30	-1	2,236	-0.04%
2018/01/12	0	0.00	1	12.40	12.40	-1	2,256	-0.04%
2018/01/11	2	12.35	0	0.00	12.35	2	2,246	0.09%
2018/01/04	5	12.50	25	12.50	12.50	-20	2,207	-0.91%
2018/01/03	48	12.84	0	0.00	12.65	48	2,193	2.19%